日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/19	294	303	270	274	-1.44%	910,300	-	+26.27%
10/16	257	298	247	278	+14.88%	1,055,400	-	+30.52%
10/15	252	264	241	242	-12.32%	542,400	-	+15.79%
10/14	307	307	271	276	-8.61%	740,800	-	+33.33%
10/13	320	329	290	302	+9.82%	1,609,100	-	+48.77%
10/09	317	325	245	275	-15.38%	1,888,000	-	+38.89%
10/08	281	336	268	325	+26.46%	3,131,300	-	+67.53%
10/07	287	295	241	257	-4.81%	1,297,300	-	+36.7%
10/06	268	314	257	270	+13.92%	3,366,600	-	+45.95%
10/05	217	252	216	237	+16.18%	799,000	-	+30.94%
10/02	206	280	189	204	+0.49%	884,700	-	+13.97%
10/01	183	206	183	203	+10.93%	156,900	-	+14.04%
09/30	181	183	176	183	+2.81%	13,800	-	+3.39%
09/29	184	184	177	178	-3.26%	20,600	-	+0.56%
09/28	187	190	183	184	+1.1%	34,500	-	+3.95%
09/25	189	189	181	182	+1.11%	41,200	-	+2.82%
09/24	192	192	178	180	+3.45%	61,000	-	+2.27%
09/18	171	177	170	174	+1.16%	19,900	-	-1.14%
09/17	168	173	168	172	+0.58%	14,800	-	-2.82%
09/16	172	172	169	171	0%	9,400	-	-3.39%
09/15	173	173	167	171	0%	17,900	-	-3.93%
09/14	173	174	170	171	-2.29%	17,400	-	-3.93%
09/11	175	175	172	175	0%	7,800	-	-2.23%
09/10	173	177	173	175	+1.16%	10,500	-	-2.23%
09/09	176	176	172	173	-0.57%	12,400	-	-3.89%
09/08	176	176	173	174	-1.69%	20,400	-	-3.87%
09/07	177	180	176	177	+1.14%	7,900	-	-2.21%
09/04	177	178	174	175	-1.13%	13,900	-	-3.31%
09/03	179	179	176	177	-0.56%	5,700	-	-1.67%
09/02	178	178	175	178	+1.14%	8,200	-	-1.11%
09/01	175	177	175	176	+0.57%	6,800	-	-1.68%
08/31	180	180	171	175	-3.85%	37,500	-	-2.78%
08/28	181	185	179	182	0%	14,000	-	+1.11%
08/27	（IR情報）15:30 投資有価証券売却損(特別損失)の計上に関するお知らせ
08/27	183	184	179	182	-0.55%	6,100	-	+0.55%
08/26	179	183	178	183	+2.81%	8,800	-	+1.1%
08/25	180	184	175	178	+0.56%	17,700	-	-2.2%
08/24	182	182	176	177	-2.21%	12,700	-	-2.75%
08/21	184	184	177	181	+1.12%	21,000	-	-1.63%
08/20	176	179	175	179	+1.7%	9,500	-	-3.24%
08/19	（IR情報）18:15 投資有価証券売却損(特別損失)の計上に関するお知らせ
08/19	177	184	175	176	-1.12%	18,300	-	-5.38%
08/18	180	185	175	178	-1.11%	25,500	-	-4.81%
08/17	183	183	174	180	-4.26%	47,600	-	-4.26%
08/14	（IR情報）15:30 2027年3月期第1四半期決算説明資料
08/14	（IR情報）15:30 2027年3月期第1四半期末その他有価証券評価差額金の増加及び繰延税金負債計上に関するお知らせ
08/14	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/14	190	190	184	188	+1.62%	13,600	-	-0.53%
08/13	183	190	177	185	+1.65%	33,300	-	-2.63%
08/12	183	183	170	182	0%	20,200	-	-4.71%
08/10	185	185	180	182	-0.55%	15,000	-	-5.21%
08/07	186	187	177	183	-2.14%	20,200	-	-5.67%
08/06	188	196	186	187	-3.11%	15,200	-	-4.1%
08/05	195	195	190	193	+2.66%	21,600	-	-1.53%
08/04	180	192	180	188	+5.62%	35,300	-	-4.57%
08/03	170	182	168	178	+4.71%	23,900	-	-10.1%
07/31	171	180	167	170	+5.59%	31,700	-	-14.57%
07/30	163	167	158	161	-3.01%	21,400	-	-20.3%
07/29	175	177	160	166	-5.14%	57,800	-	-18.63%
07/28	184	184	174	175	-4.37%	30,400	-	-15.46%
07/27	189	190	177	183	-3.17%	20,800	-	-12.86%
07/24	190	190	175	189	-0.53%	70,100	-	-11.27%
07/23	196	196	189	190	-2.06%	24,900	-	-11.63%
07/22	197	200	190	194	-2.02%	30,400	-	-10.6%
07/21	198	200	193	198	0%	24,800	-	-9.59%
07/17	210	210	192	198	-5.26%	46,200	-	-10.41%
07/16	210	210	207	209	+0.48%	6,300	-	-5.86%
07/15	210	210	206	208	-0.95%	10,300	-	-6.31%
07/14	204	210	204	210	+1.94%	5,400	-	-5.41%
07/13	208	213	203	206	-0.96%	9,100	-	-7.62%
07/10	209	211	204	208	+1.96%	13,100	-	-7.56%
07/09	201	208	201	204	+1.49%	11,800	-	-10.13%
07/08	198	206	198	201	-2.43%	17,400	-	-12.23%
07/07	217	217	200	206	-5.5%	42,700	-	-11.21%
07/06	219	221	215	218	0%	5,900	-	-6.44%
07/03	213	218	207	218	+2.35%	33,500	-	-7.23%
07/02	211	216	203	213	-3.18%	27,200	-	-10.13%
07/01	213	222	207	220	+3.77%	21,900	-	-7.56%
06/30	（5%ルール）ハヤテマネジメント（4.98%）
06/30	（IR情報）15:30 第11回新株予約権の取得及び消滅に関するお知らせ
06/30	213	224	202	212	+1.92%	25,600	-	-10.92%
06/29	216	219	207	208	-5.02%	33,400	-	-12.61%
06/26	229	229	213	219	-2.67%	44,100	-	-8.75%
06/25	233	238	222	225	-3.43%	39,100	-	-6.64%
06/24	238	242	233	233	-2.1%	29,100	-	-3.32%
06/23	242	252	238	238	-2.86%	54,900	-	-0.83%
06/22	248	255	241	245	+0.41%	31,700	-	+2.08%
06/19	245	254	244	244	+0.41%	57,100	-	+2.09%
06/18	243	250	242	243	0%	37,600	-	+2.97%
06/17	249	250	242	243	-1.22%	22,800	-	+4.29%
06/16	241	248	240	246	+2.5%	18,900	-	+6.96%
06/15	234	250	232	240	+7.62%	100,900	-	+5.73%
06/12	222	227	218	223	+3.24%	40,700	-	-0.45%
06/11	213	228	210	216	-1.37%	29,800	-	-2.7%
06/10	236	236	215	219	-7.2%	105,900	-	0%
06/09	249	249	234	236	-2.48%	39,700	-	+8.76%
06/08	（IR情報）17:30 定款一部変更に関するお知らせ
06/08	230	250	227	242	-3.97%	101,100	-	+13.62%
06/05	255	270	250	252	-6.32%	60,400	-	+20.57%
06/04	275	277	257	269	+0.37%	97,600	-	+31.22%
06/03	258	280	254	268	+13.08%	298,700	-	+34%
06/02	236	238	216	237	-8.85%	132,900	-	+20.92%
06/01	280	281	241	260	-4.41%	184,000	-	+34.72%
05/29	257	300	253	272	+9.68%	608,200	-	+43.92%
05/28	208	251	204	248	+19.23%	260,600	-	+34.05%
05/27	225	238	205	208	-7.56%	112,200	-	+14.92%
05/26	236	243	225	225	-6.25%	72,400	-	+25.7%
05/25	245	255	225	240	-2.04%	153,400	-	+36.36%

VLCセキュリティ（2467）のイベントチャート

2026/05/25～2026/10/19

イベント情報＆株価推移

開示資料

決算

株式

チャート