ヴィレッジヴァンガードコーポレーション（2769）の株価チャート
株価
5/14
- 前日 (5/13)
- 867
- 始値
- 863
- 高値
- 863
- 安値
- 845
- 終値 -1.96%
- 850
- 出来高 +13.49%
- 24,400
乖離率
- 株価（5日）
移動平均値 - -3.74%
883 - 株価（25日）
移動平均値 - -8.6%
930 - 出来高（5日）
移動平均値 - +45.58%
16,760
2025/12/11～2026/05/14
株価推移
| 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 | ||||||||||
| 05/14 | 863 | 863 | 845 | 850 | -1.96% | 24,400 | 66億8244万 | -8.6% | 7.87 | 2.74 |
| 05/13 | 893 | 893 | 867 | 867 | -2.91% | 21,500 | 68億1609万 | -7.27% | 8.03 | 2.79 |
| 05/12 | 899 | 900 | 892 | 893 | -0.67% | 12,300 | 70億2049万 | -4.8% | 8.27 | 2.88 |
| 05/11 | 901 | 902 | 899 | 899 | -0.55% | 14,700 | 70億6766万 | -4.46% | 8.32 | 2.9 |
| 05/08 | 912 | 912 | 904 | 904 | -0.88% | 10,900 | 71億697万 | -4.14% | 8.37 | 2.91 |
| 05/07 | 921 | 922 | 912 | 912 | -0.98% | 12,700 | 71億6987万 | -3.49% | 8.44 | 2.94 |
| 05/01 | 923 | 924 | 919 | 921 | +0.11% | 5,000 | 72億4062万 | -2.75% | 8.53 | 2.97 |
| 04/30 | 922 | 925 | 920 | 920 | -0.54% | 9,800 | 72億3276万 | -2.95% | 8.52 | 2.97 |
| 04/28 | 927 | 928 | 925 | 925 | -0.22% | 6,000 | 72億7207万 | -2.63% | 8.56 | 2.98 |
| 04/27 | 937 | 940 | 926 | 927 | -1.38% | 13,200 | 72億8779万 | -2.52% | 8.58 | 2.99 |
| 04/24 | 944 | 946 | 939 | 940 | -0.74% | 10,200 | 73億8999万 | -1.26% | 8.7 | 3.03 |
| 04/23 | 948 | 949 | 945 | 947 | -0.11% | 6,600 | 74億4502万 | -0.63% | 8.77 | 3.05 |
| 04/22 | 949 | 951 | 948 | 948 | -0.11% | 2,800 | 74億5289万 | -0.63% | 8.78 | 3.06 |
| 04/21 | 949 | 951 | 948 | 949 | 0% | 4,300 | 74億6075万 | -0.52% | 8.79 | 3.06 |
| 04/20 | 950 | 950 | 949 | 949 | -0.11% | 5,800 | 74億6075万 | -0.63% | 8.79 | 3.06 |
| 04/17 | 950 | 950 | 949 | 950 | 0% | 5,800 | 74億6861万 | -0.52% | 8.8 | 3.06 |
| 04/16 | 951 | 954 | 950 | 950 | 0% | 5,500 | 74億6861万 | -0.63% | 8.8 | 3.06 |
| 04/15 | 950 | 953 | 950 | 950 | -0.11% | 5,300 | 74億6861万 | -0.63% | 8.8 | 3.06 |
| 04/14 | 953 | 955 | 951 | 951 | -0.21% | 3,200 | 74億7647万 | -0.63% | 8.8 | 3.07 |
| 04/13 | 955 | 955 | 950 | 953 | +0.21% | 11,400 | 74億9220万 | -0.42% | 8.82 | 3.07 |
| 04/10 | 952 | 953 | 951 | 951 | -0.11% | 3,200 | 74億7647万 | -0.73% | 8.8 | 3.07 |
| 04/09 | 952 | 954 | 950 | 952 | 0% | 4,500 | 74億8433万 | -0.73% | 8.81 | 3.07 |
| 04/08 | 950 | 952 | 950 | 952 | +0.21% | 5,400 | 74億8433万 | -0.73% | 8.81 | 3.07 |
| 04/07 | 953 | 953 | 950 | 950 | -0.21% | 7,600 | 74億6861万 | -1.04% | 8.8 | 3.06 |
| 04/06 | 953 | 954 | 951 | 952 | -0.31% | 9,100 | 74億8433万 | -0.94% | 8.81 | 3.07 |
| 04/03 | 957 | 957 | 953 | 955 | 0% | 4,100 | 75億792万 | -0.62% | 8.84 | 3.08 |
| 04/02 | 956 | 958 | 955 | 955 | 0% | 2,700 | 75億792万 | -0.73% | 8.84 | 3.08 |
| 04/01 | 958 | 958 | 953 | 955 | -0.1% | 4,500 | 75億792万 | -0.83% | 8.84 | 3.08 |
| 03/31 | 955 | 956 | 955 | 956 | +0.1% | 2,900 | 75億1578万 | -0.73% | 8.85 | 3.08 |
| 03/30 | 955 | 956 | 953 | 955 | 0% | 6,300 | 75億792万 | -0.93% | 8.84 | 3.08 |
| 03/27 | 957 | 957 | 955 | 955 | -0.21% | 4,400 | 75億792万 | -0.93% | 8.84 | 3.08 |
| 03/26 | 960 | 960 | 956 | 957 | -0.1% | 4,500 | 75億2364万 | -0.83% | 8.86 | 3.08 |
| 03/25 | 958 | 960 | 958 | 958 | 0% | 3,700 | 75億3150万 | -0.83% | 8.87 | 3.09 |
| 03/24 | 959 | 959 | 956 | 958 | -0.1% | 4,400 | 75億3150万 | -0.83% | 8.87 | 3.09 |
| 03/23 | 960 | 960 | 955 | 959 | -0.1% | 9,100 | 75億3937万 | -0.83% | 8.88 | 3.09 |
| 03/19 | 960 | 961 | 960 | 960 | -0.21% | 3,900 | 75億4723万 | -0.72% | 8.89 | 3.09 |
| 03/18 | 962 | 962 | 960 | 962 | +0.1% | 2,800 | 75億6295万 | -0.62% | 8.91 | 3.1 |
| 03/17 | 961 | 963 | 961 | 961 | 0% | 3,300 | 75億5509万 | -0.72% | 8.9 | 3.1 |
| 03/16 | 961 | 963 | 961 | 961 | 0% | 7,800 | 75億5509万 | -0.83% | 8.9 | 3.1 |
| 03/13 | 962 | 965 | 961 | 961 | -0.21% | 5,600 | 75億5509万 | -0.83% | 8.9 | 3.1 |
| 03/12 | 962 | 967 | 962 | 963 | -0.41% | 3,600 | 75億7081万 | -0.62% | 8.92 | 3.1 |
| 03/11 | 968 | 968 | 963 | 967 | +0.31% | 4,100 | 76億226万 | -0.31% | 8.95 | 3.12 |
| 03/10 | 963 | 965 | 962 | 964 | +0.21% | 5,600 | 75億7867万 | -0.62% | 8.93 | 3.11 |
| 03/09 | 967 | 967 | 962 | 962 | -0.72% | 9,500 | 75億6295万 | -0.82% | 8.91 | 3.1 |
| 03/06 | 966 | 969 | 966 | 969 | +0.21% | 3,600 | 76億1798万 | -0.1% | 8.97 | 3.12 |
| 03/05 | 964 | 968 | 963 | 967 | +0.31% | 6,000 | 76億226万 | -0.41% | 8.95 | 3.12 |
| 03/04 | 967 | 970 | 960 | 964 | -0.41% | 15,900 | 75億7867万 | -0.72% | 8.93 | 3.11 |
| 03/03 | 970 | 970 | 968 | 968 | -0.1% | 9,200 | 76億1012万 | -0.31% | 8.96 | 3.12 |
| 03/02 | 970 | 971 | 969 | 969 | -0.21% | 12,300 | 76億1798万 | -0.31% | 8.97 | 3.12 |
| 02/27 | 974 | 974 | 970 | 971 | -0.21% | 5,600 | 76億3371万 | -0.1% | 8.99 | 3.13 |
| 02/26 | 973 | 974 | 970 | 973 | +0.21% | 3,800 | 76億4943万 | +0.1% | 9.01 | 3.14 |
| 02/25 | 970 | 972 | 969 | 971 | +0.1% | 4,800 | 76億3371万 | -0.21% | 8.99 | 3.13 |
| 02/24 | 970 | 972 | 970 | 970 | 0% | 7,100 | 76億2584万 | -0.31% | 8.98 | 3.13 |
| 02/20 | 974 | 974 | 970 | 970 | -0.1% | 3,800 | 76億2584万 | -0.31% | 8.98 | 3.13 |
| 02/19 | 978 | 978 | 970 | 971 | -0.72% | 6,600 | 76億3371万 | -0.21% | 8.99 | 3.13 |
| 02/18 | 970 | 978 | 969 | 978 | +0.82% | 11,200 | 76億8874万 | +0.41% | 9.05 | 3.15 |
| 02/17 | 971 | 972 | 970 | 970 | -0.21% | 5,200 | 76億2584万 | -0.41% | 8.98 | 3.13 |
| 02/16 | 970 | 972 | 970 | 972 | +0.21% | 5,500 | 76億4157万 | -0.21% | 9 | 3.13 |
| 02/13 | 971 | 972 | 970 | 970 | -0.1% | 5,000 | 76億2584万 | -0.51% | 8.98 | 3.13 |
| 02/12 | 972 | 973 | 970 | 971 | +0.1% | 8,300 | 76億3371万 | -0.41% | 8.99 | 3.13 |
| 02/10 | 971 | 973 | 970 | 970 | 0% | 4,400 | 76億2584万 | -0.51% | 8.98 | 3.13 |
| 02/09 | 970 | 972 | 970 | 970 | -0.1% | 8,900 | 76億2584万 | -0.51% | 8.98 | 3.13 |
| 02/06 | 970 | 973 | 970 | 971 | -0.1% | 5,800 | 76億3371万 | -0.41% | 8.99 | 3.13 |
| 02/05 | 970 | 973 | 970 | 972 | +0.21% | 3,800 | 76億4157万 | -0.31% | 9 | 3.13 |
| 02/04 | 970 | 972 | 970 | 970 | 0% | 5,000 | 76億2584万 | -0.51% | 8.98 | 3.13 |
| 02/03 | 970 | 973 | 970 | 970 | 0% | 7,300 | 76億2584万 | -0.51% | 8.98 | 3.13 |
| 02/02 | 973 | 975 | 970 | 970 | -0.31% | 7,200 | 76億2584万 | -0.51% | 8.98 | 3.13 |
| 01/30 | 972 | 975 | 972 | 973 | +0.1% | 3,300 | 76億4943万 | -0.21% | 9.01 | 3.14 |
| 01/29 | 976 | 976 | 972 | 972 | -0.31% | 3,100 | 76億4157万 | -0.31% | 9 | 3.13 |
| 01/28 | 975 | 975 | 972 | 975 | 0% | 5,000 | 76億6515万 | +0.1% | 9.03 | 3.14 |
| 01/27 | 975 | 977 | 975 | 975 | 0% | 3,000 | 76億6515万 | +0.1% | 9.03 | 3.14 |
| 01/26 | 978 | 978 | 975 | 975 | -0.31% | 3,900 | 76億6515万 | +0.1% | 9.03 | 3.14 |
| 01/23 | 975 | 978 | 975 | 978 | +0.31% | 3,000 | 76億8874万 | +0.41% | 9.05 | 3.15 |
| 01/22 | 985 | 985 | 975 | 975 | -0.1% | 9,400 | 76億6515万 | +0.1% | 9.03 | 3.14 |
| 01/21 | 978 | 978 | 976 | 976 | -0.41% | 5,600 | 76億7301万 | +0.21% | 9.04 | 3.15 |
| 01/20 | 979 | 980 | 977 | 980 | +0.31% | 3,000 | 77億446万 | +0.72% | 9.07 | 3.16 |
| 01/19 | 977 | 980 | 977 | 977 | 0% | 6,900 | 76億8088万 | +0.41% | 9.05 | 3.15 |
| 01/16 | 980 | 980 | 977 | 977 | 0% | 4,300 | 76億8088万 | +0.41% | 9.05 | 3.15 |
| 01/15 | 979 | 979 | 976 | 977 | -0.2% | 7,700 | 76億8088万 | +0.41% | 9.05 | 3.15 |
| 01/14 | 978 | 979 | 976 | 979 | +0.1% | 7,800 | 76億9660万 | +0.72% | 9.06 | 3.16 |
| 01/13 | 990 | 990 | 974 | 978 | -0.81% | 25,000 | 76億8874万 | +0.62% | 9.05 | 3.15 |
| 01/09 | 977 | 989 | 973 | 986 | +1.02% | 23,100 | 77億5163万 | +1.44% | 9.13 | 3.18 |
| 01/08 | 977 | 977 | 972 | 976 | +0.31% | 6,000 | 76億7301万 | +0.51% | 9.04 | 3.15 |
| 01/07 | 975 | 975 | 973 | 973 | -0.21% | 6,600 | 76億4943万 | +0.21% | 9.01 | 3.14 |
| 01/06 | 972 | 975 | 971 | 975 | +0.31% | 6,800 | 76億6515万 | +0.31% | 9.03 | 3.14 |
| 01/05 | 972 | 974 | 971 | 972 | +0.1% | 9,200 | 76億4157万 | 0% | 9 | 3.13 |
| 2025 | ||||||||||
| 12/30 | 975 | 975 | 967 | 971 | -0.21% | 9,200 | 76億3371万 | -0.21% | 8.99 | 3.13 |
| 12/29 | 966 | 973 | 966 | 973 | +0.62% | 13,400 | 76億4943万 | -0.21% | 9.01 | 3.14 |
| 12/26 | 967 | 968 | 966 | 967 | -0.21% | 17,400 | 76億226万 | -1.02% | 8.95 | 3.12 |
| 12/25 | 969 | 969 | 967 | 969 | +0.1% | 13,100 | 76億1798万 | -1.02% | 8.97 | 3.12 |
| 12/24 | 969 | 970 | 968 | 968 | -0.1% | 12,500 | 76億1012万 | -1.43% | 8.96 | 3.12 |
| 12/23 | 970 | 971 | 969 | 969 | -0.1% | 13,000 | 76億1798万 | -1.52% | 8.97 | 3.12 |
| 12/22 | 971 | 972 | 970 | 970 | -0.1% | 11,700 | 76億2584万 | -1.62% | 8.98 | 3.13 |
| 12/19 | 972 | 973 | 971 | 971 | 0% | 8,400 | 76億3371万 | -1.82% | 8.99 | 3.13 |
| 12/18 | 972 | 972 | 970 | 971 | -0.1% | 10,900 | 76億3371万 | -2.02% | 8.99 | 3.13 |
| 12/17 | 975 | 976 | 972 | 972 | -0.31% | 8,100 | 76億4157万 | -2.11% | 9 | 3.13 |
| 12/16 | 975 | 976 | 971 | 975 | 0% | 18,200 | 76億6515万 | -2.11% | 9.03 | 3.14 |
| 12/15 | 968 | 975 | 968 | 975 | +0.72% | 16,500 | 76億6515万 | -2.3% | 9.03 | 3.14 |
| 12/12 | 968 | 971 | 967 | 968 | 0% | 9,900 | 76億1012万 | -3.2% | 8.96 | 3.12 |
| 12/11 | 969 | 972 | 968 | 968 | -0.21% | 10,200 | 76億1012万 | -3.49% | 8.96 | 3.12 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 5月期 | 3,600 720,000 10/31 | 2,100 420,000 4/4 | 115,000 575 6/26 | - | - | +27.29% 10/10 | -20.57% 3/7 |
| 2009年 5月期 | 3,075 615,000 8/1 | 1,070 214,000 1/27 | 249,800 1,249 1/13 | - | - | +19.25% 2/18 | -39.49% 10/10 |
| 2010年 5月期 | 2,265 453,000 4/12 | 1,135 227,000 6/5 | 394,200 1,971 7/23 | - | - | +39.17% 7/22 | -14.94% 11/18 |
| 2011年 5月期 | 2,048 409,500 7/2 409,500 6/1 | 1,010 202,000 8/24 | 169,000 845 7/21 | 157億5264万 | 77億7053万 | +23.81% 1/18 | -34.72% 3/15 |
| 2012年 5月期 | 1,828 365,500 8/4 | 1,006 100,600 5/31 | 82,700 827 5/11 | 140億6005万 | 77億3976万 | +15.39% 7/22 | -15.31% 5/21 |
| 2013年 5月期 | 2,350 235,000 5/9 | 658 65,800 8/10 | 500,600 5,006 11/14 | 180億7996万 | 50億6238万 | +33.66% 4/18 | -28.35% 7/25 |
| 2014年 5月期 | 1,970 197,000 7/5 | 1,150 2/4 | 598,600 5,986 7/17 | 151億5639万 | 88億4764万 | +13.82% 7/5 | -18.57% 7/29 |
| 2015年 5月期 | 1,531 11/12 | 1,221 6/2 | 225,900 11/26 | 117億7936万 | 93億9388万 | +8.09% 9/8 | -8.92% 11/27 |
| 2016年 5月期 | 1,898 11/25 | 1,380 8/25 | 298,300 11/26 | 146億681万 | 106億1813万 | +8.38% 7/27 | -10.26% 1/21 |
| 2017年 5月期 | 1,688 6/30 | 1,027 5/31 | 426,400 7/15 | 129億9658万 | 79億841万 | +7.91% 10/7 | -25.18% 7/20 |
| 2018年 5月期 | 1,192 10/3 | 980 3/26 | 129,300 1/15 | 91億7899万 | 76億4939万 | +8.52% 10/2 | -7.88% 11/30 |
| 2019年 5月期 | 1,093 11/12 | 831 12/25 | 134,100 11/28 | 85億6125万 | 65億905万 | +4.1% 9/26 | -16.25% 12/25 |
| 2020年 5月期 | 1,154 11/11 | 776 3/13 | 120,600 11/28 | 90億7240万 | 61億67万 | +6.6% 5/13 | -14.72% 3/13 |
| 2021年 5月期 | 1,110 10/19 | 948 12/1 | 127,200 11/27 | 87億2648万 | 74億5289万 | +5.96% 10/19 | -9.61% 12/1 |
| 2022年 5月期 | 1,105 10/1 9/30 | 950 11/29 | 68,000 11/29 | 86億8717万 | 74億6861万 | +3.76% 4/11 | -8.41% 12/2 |
| 2023年 5月期 | 1,094 11/28 | 1,031 11/29 | 88,800 11/29 | 86億69万 | 81億541万 | +2.2% 7/19 | -3.38% 12/1 |
| 2024年 5月期 | 1,136 11/28 | 1,027 1/25 | 83,600 11/29 | 89億3089万 | 80億7396万 | +2.31% 9/13 | -3.72% 1/24 |
| 2025年 5月期 | 1,101 9/3 | 968 4/11 | 116,100 4/11 | 86億5573万 | 76億1012万 | +2.42% 9/2 | -8.05% 8/5 |
| 最新 | 850 2026/5/14 | 24,400 | 66億8244万 | -8.6% 930 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 49%（1.49倍）
- 2005/12/30 vs 2004/12/30
- 176%（2.76倍）
- 2006/12/29 vs 2005/12/30
- -47%（0.53倍）
- 2007/12/28 vs 2006/12/29
- 3%（1.03倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 27%（1.27倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- -23%（0.77倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）
- 2016/12/30 vs 2015/12/30
- -26%（0.74倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- -4%（0.96倍）
- 2026/05/14 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
651円（2003/04/10） - 31%（1.31倍）
850円（5/14）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
