日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
08/14	945	962	929	940	-0.42%	615,200	857億7265万	-1.47%	25	0.64
08/13	921	948	913	944	+3.17%	607,200	861億3764万	-1.05%	25.11	0.64
08/12	902	924	901	915	+1.44%	727,900	834億9146万	-4.19%	24.33	0.62
08/10	899	923	881	902	+2.04%	753,300	823億524万	-5.75%	23.99	0.61
08/07	880	899	864	884	-4.43%	1,225,600	806億6279万	-8.01%	23.51	0.6
08/06	934	937	917	925	-0.32%	571,100	844億393万	-4.15%	24.6	0.63
08/05	934	940	919	928	+0.98%	555,100	846億7768万	-4.03%	24.68	0.63
08/04	909	937	907	919	+1.66%	553,300	838億5645万	-5.16%	24.44	0.63
08/03	920	920	884	904	-2.8%	636,900	824億8774万	-7%	24.04	0.62
07/31	943	949	915	930	+0.22%	740,200	848億6017万	-4.32%	24.73	0.63
07/30	935	950	911	928	-3.63%	904,200	846億7768万	-4.33%	24.68	0.63
07/29	991	998	955	963	-2.03%	685,700	878億7134万	-0.72%	25.61	0.66
07/28	1,030	1,035	978	983	-4.47%	767,300	896億9629万	+1.55%	26.14	0.67
07/27	1,012	1,039	1,003	1,029	+2.39%	796,400	938億9367万	+6.63%	27.37	0.7
07/24	981	1,011	980	1,005	+2.87%	811,400	917億373万	+5.13%	26.73	0.69
07/23	995	996	965	977	-2.01%	673,600	891億4880万	+2.95%	25.98	0.67
07/22	1,000	1,001	974	997	+1.22%	673,400	909億7375万	+5.5%	26.51	0.68
07/21	981	994	970	985	+0.41%	769,300	898億7878万	+4.68%	26.2	0.67
07/17	1,021	1,027	971	981	-5.03%	1,404,900	895億1379万	+4.7%	26.09	0.67
07/16	1,025	1,056	1,017	1,033	-0.19%	878,800	942億5866万	+10.6%	27.47	0.7
07/15	974	1,046	974	1,035	+7.37%	1,167,300	944億4116万	+11.53%	27.53	0.71
07/14	951	971	945	964	+4.67%	788,100	879億6259万	+4.33%	25.64	0.66
07/13	943	959	910	921	-0.22%	632,400	840億3894万	-0.11%	24.49	0.63
07/10	939	942	917	923	-1.7%	566,800	842億2144万	-0.22%	24.55	0.63
07/09	934	950	929	939	+0.11%	568,200	856億8140万	+0.97%	24.97	0.64
07/08	963	969	933	938	-4.09%	745,300	855億9015万	+0.75%	24.95	0.64
07/07	966	995	964	978	+1.45%	596,200	892億4005万	+4.6%	26.01	0.67
07/06	997	1,024	959	964	-3.6%	921,400	879億6259万	+2.55%	25.64	0.66
07/03	988	1,003	967	1,000	+1.94%	667,900	912億4750万	+5.37%	26.59	0.68
07/02	981	1,006	962	981	+1.55%	764,000	895億1379万	+2.4%	26.09	0.67
07/01	985	985	940	966	-1.93%	776,800	881億4508万	-0.1%	25.69	0.66
06/30	984	1,025	974	985	+0.31%	1,778,000	898億7878万	+0.51%	26.2	0.67
06/29	950	988	937	982	+7.44%	1,417,400	896億504万	-1.01%	26.12	0.67
06/26	884	924	882	914	+3.51%	1,221,800	834億21万	-9.15%	24.31	0.62
06/25	922	934	879	883	-4.54%	1,354,100	805億7154万	-13.69%	23.48	0.6
06/24	890	957	888	925	+0.54%	1,873,000	844億393万	-11.06%	24.6	0.63
06/23	893	946	893	920	+3.37%	2,340,500	839億4770万	-12.63%	24.47	0.63
06/22	836	890	834	890	+8.94%	1,432,600	812億1027万	-16.98%	23.67	0.61
06/19	830	841	812	817	-1.68%	956,000	745億4920万	-24.84%	21.73	0.56
06/18	875	890	831	831	-5.89%	1,032,500	758億2667万	-25%	22.1	0.57
06/17	875	893	857	883	0%	787,600	805億7154万	-21.65%	23.48	0.6
06/16	881	916	865	883	-1.34%	692,700	805億7154万	-22.54%	23.48	0.6
06/15	902	918	885	895	+0.22%	1,087,900	816億6651万	-22.51%	23.8	0.61
06/12	895	915	888	893	-0.89%	573,300	814億8401万	-23.54%	23.75	0.61
06/11	896	911	874	901	-2.07%	821,600	822億1399万	-23.58%	23.96	0.61
06/10	927	933	884	920	-0.33%	1,269,200	839億4770万	-22.56%	24.47	0.63
06/09	980	990	912	923	-7.98%	1,835,700	842億2144万	-22.83%	24.55	0.63
06/08	1,001	1,030	988	1,003	-2.24%	1,475,800	915億2124万	-16.63%	26.67	0.68
06/05	954	1,043	945	1,026	+4.27%	1,880,600	936億1993万	-15.07%	27.29	0.7
06/04	1,003	1,009	966	984	-3.81%	1,440,100	897億8754万	-18.68%	26.17	0.67
06/03	1,087	1,090	1,018	1,023	-7.84%	1,713,400	933億4619万	-15.66%	27.21	0.7
06/02	1,173	1,181	1,105	1,110	-7.35%	1,749,500	1012億8472万	-8.42%	29.52	0.76
06/01	1,215	1,218	1,137	1,198	-0.42%	1,670,400	1093億1450万	-0.58%	31.86	0.82
05/29	1,323	1,346	1,201	1,203	-1.64%	1,557,800	1097億7074万	+0.5%	31.99	0.82
05/28	1,288	1,288	1,159	1,223	-5.05%	1,330,100	1115億9569万	+2.77%	32.53	0.83
05/27	1,270	1,318	1,264	1,288	+1.42%	996,700	1175億2678万	+8.88%	34.25	0.88
05/26	1,333	1,337	1,242	1,270	-4.87%	1,133,400	1158億8432万	+8.18%	33.78	0.87
05/25	1,370	1,395	1,291	1,335	-1.11%	1,204,700	1218億1541万	+14.49%	35.5	0.91
05/22	1,335	1,400	1,316	1,350	+3.45%	1,344,500	1231億8412万	+17.09%	35.9	0.92
05/21	1,292	1,338	1,233	1,305	+3.41%	1,505,700	1190億7798万	+14.57%	34.71	0.89
05/20	1,361	1,363	1,245	1,262	-8.22%	1,943,400	1151億5434万	+12.28%	33.56	0.86
05/19	1,310	1,388	1,293	1,375	+8.01%	2,372,800	1254億6531万	+23.54%	36.57	0.94
05/18	1,360	1,365	1,262	1,273	-5.42%	1,436,000	1161億5806万	+16.26%	33.85	0.87
05/15	1,320	1,365	1,287	1,346	+3.38%	1,571,100	1228億1913万	+24.63%	35.8	0.92
05/14	1,268	1,365	1,242	1,302	+6.72%	3,271,700	1188億424万	+22.6%	34.63	0.89
05/13	1,215	1,234	1,188	1,220	-2.01%	1,402,800	1113億2195万	+16.52%	32.45	0.83
05/12	1,221	1,262	1,209	1,245	+1.63%	1,475,100	1136億313万	+20.41%	33.11	0.85
05/11	1,160	1,245	1,160	1,225	+5.6%	1,555,200	1117億7818万	+20.1%	32.58	0.83
05/08	1,138	1,187	1,129	1,160	+1.93%	1,523,600	1058億4710万	+15.54%	30.85	0.79
05/07	1,111	1,144	1,103	1,138	+2.43%	1,249,500	1038億3965万	+14.6%	30.26	0.78
05/01	1,130	1,150	1,089	1,111	0%	1,396,500	1013億7597万	+13.48%	29.55	0.76
04/30	1,111	1,146	1,100	1,111	-1.51%	1,578,200	1013億7597万	+15.01%	29.55	0.76
04/28	1,088	1,134	1,078	1,128	+5.42%	1,958,200	1029億2718万	+18.36%	30	0.77
04/27	1,042	1,085	1,005	1,070	+1.04%	1,730,500	976億3482万	+14.07%	28.46	0.73
04/24	991	1,073	991	1,059	+7.19%	2,671,100	966億3110万	+14.36%	28.16	0.72
04/23	964	1,006	957	988	+4.11%	1,792,400	901億5253万	+8.1%	26.28	0.67
04/22	971	985	947	949	-3.16%	1,174,700	865億9387万	+4.63%	25.24	0.65
04/21	1,036	1,048	977	980	-5.13%	1,252,800	894億2255万	+8.65%	26.06	0.67
04/20	1,041	1,060	997	1,033	-0.77%	2,028,900	942億5866万	+15.42%	27.47	0.7
04/17	1,068	1,073	1,008	1,041	-3.52%	2,816,500	949億8864万	+17.63%	27.69	0.71
04/16	1,060	1,120	1,059	1,079	+1.79%	2,176,400	984億5605万	+23.6%	28.7	0.74
04/15	1,020	1,060	1,016	1,060	+5.05%	1,621,300	967億2235万	+23.26%	28.19	0.72
04/14	996	1,023	977	1,009	+1.2%	1,829,200	920億6872万	+19.27%	26.83	0.69
04/13	960	1,006	952	997	+5.5%	2,196,200	909億7375万	+19.69%	26.51	0.68
04/10	998	1,023	935	945	-3.47%	2,138,600	862億2888万	+15.1%	25.13	0.64
04/09	932	991	927	979	+5.72%	1,953,700	893億3130万	+20.72%	26.04	0.67
04/08	929	950	917	926	+3%	1,876,600	844億9518万	+15.89%	24.63	0.63
04/07	907	909	855	899	-0.99%	1,723,600	820億3150万	+13.94%	23.91	0.61
04/06	925	951	905	908	-1.84%	1,002,200	828億5273万	+16.11%	24.15	0.62
04/03	902	960	901	925	+3.82%	2,482,800	844億393万	+19.35%	24.6	0.63
04/02	874	895	868	891	+1.37%	1,475,700	813億152万	+16.17%	23.7	0.61
04/01	868	896	860	879	+4.89%	1,746,800	802億655万	+15.81%	23.38	0.6
03/31	871	885	838	838	-4.34%	2,268,800	764億6540万	+11.29%	22.9	0.62
03/30	790	898	789	876	+9.36%	4,193,200	799億3281万	+17.11%	23.94	0.64
03/27	782	810	780	801	+3.09%	1,214,900	730億8924万	+7.66%	21.89	0.59
03/26	796	798	769	777	-2.39%	690,400	708億9930万	+4.58%	21.23	0.57
03/25	773	802	769	796	+6.42%	1,056,400	726億3301万	+7.28%	21.75	0.59
03/24	769	779	736	748	-1.58%	910,700	682億5193万	+1.22%	20.44	0.55
03/23	722	761	704	760	+0.26%	2,349,400	693億4688万	+2.98%	20.77	0.56
03/19	803	808	757	758	-8.56%	1,651,600	691億6439万	+2.85%	20.71	0.56

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2017年 5月期	574 2,295 3/6	276 1,103 2/23	56,508,000 14,127,000 2/27	417億7267万	200億7636万	230億1564万 5/31
2018年 3月期	925 3,700 4/19	248 990 8/14	15,306,000 3,826,500 8/28	683億5047万	181億9926万	508億7385万 5/31
2019年 3月期	1,490 9/25	603 1,205 7/6	9,004,000 4,502,000 7/20	1106億9329万	447億4671万	735億7487万 3/29
2020年 3月期	1,368 2/5 1/30	712 3/17	2,405,700 11/5	1042億9139万	546億726万	703億630万 3/31
2021年 3月期	4,835 1/13	849 5/18	8,076,600 11/17	3739億2536万	652億965万	2894億6565万 3/31
2022年 3月期	6,390 9/13	1,271 2/24	25,087,100 12/29	5000億2261万	1001億7272万	1346億6625万 3/31
2023年 3月期	3,995 9/14	1,432 5/10	23,767,200 6/24	3155億312万	1130億4107万	1565億7379万 3/31
2024年 3月期	2,110 4/18	1,008 12/26	6,623,100 5/10	1669億711万	798億1747万	980億9080万 3/29
2025年 3月期	1,580 4/25 4/24	574 2/5	9,338,900 4/2	1440億2174万	523億4552万	570億6574万 3/31
2026年 3月期	1,025 9/16	470 4/7	4,193,200 3/30	935億1977万	428億6818万	757億5101万 3/31
最新	940 2026/8/14		615,200	857億9840万

レノバ（9519）の時価総額の推移

2026/03/19～2026/08/14

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート