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
04/22	949	951	948	948	-0.11%	2,800	74億5289万	-0.63%
04/21	949	951	948	949	0%	4,300	74億6075万	-0.52%
04/20	（IR情報）17:15 (訂正)「業務資本提携並びに第三者割当による第7回新株予約権及び第1回無担保転換社債型新株予約権付社債の発行」の一部訂正について
04/20	950	950	949	949	-0.11%	5,800	74億6075万	-0.63%
04/17	（IR情報）15:40 組織変更並びに取締役の辞任及び執行役員の人事異動のお知らせ
04/17	950	950	949	950	0%	5,800	74億6861万	-0.52%
04/16	951	954	950	950	0%	5,500	74億6861万	-0.63%
04/15	950	953	950	950	-0.11%	5,300	74億6861万	-0.63%
04/14	953	955	951	951	-0.21%	3,200	74億7647万	-0.63%
04/13	955	955	950	953	+0.21%	11,400	74億9220万	-0.42%
04/10	（IR情報）17:15 業務資本提携に関する契約の締結並びに第三者割当による第7回新株予約権及び第1回無担保転換社債型新株予約権付社債の発行に関するお知らせ
04/10	（IR情報）15:40 2026年5月期第3四半期決算短信(日本基準)(連結)
04/10	952	953	951	951	-0.11%	3,200	74億7647万	-0.73%
04/09	952	954	950	952	0%	4,500	74億8433万	-0.73%
04/08	950	952	950	952	+0.21%	5,400	74億8433万	-0.73%
04/07	953	953	950	950	-0.21%	7,600	74億6861万	-1.04%
04/06	953	954	951	952	-0.31%	9,100	74億8433万	-0.94%
04/03	957	957	953	955	0%	4,100	75億792万	-0.62%
04/02	956	958	955	955	0%	2,700	75億792万	-0.73%
04/01	958	958	953	955	-0.1%	4,500	75億792万	-0.83%
03/31	955	956	955	956	+0.1%	2,900	75億1578万	-0.73%
03/30	955	956	953	955	0%	6,300	75億792万	-0.93%
03/27	957	957	955	955	-0.21%	4,400	75億792万	-0.93%
03/26	960	960	956	957	-0.1%	4,500	75億2364万	-0.83%
03/25	958	960	958	958	0%	3,700	75億3150万	-0.83%
03/24	959	959	956	958	-0.1%	4,400	75億3150万	-0.83%
03/23	960	960	955	959	-0.1%	9,100	75億3937万	-0.83%
03/19	960	961	960	960	-0.21%	3,900	75億4723万	-0.72%
03/18	962	962	960	962	+0.1%	2,800	75億6295万	-0.62%
03/17	961	963	961	961	0%	3,300	75億5509万	-0.72%
03/16	961	963	961	961	0%	7,800	75億5509万	-0.83%
03/13	962	965	961	961	-0.21%	5,600	75億5509万	-0.83%
03/12	962	967	962	963	-0.41%	3,600	75億7081万	-0.62%
03/11	968	968	963	967	+0.31%	4,100	76億226万	-0.31%
03/10	963	965	962	964	+0.21%	5,600	75億7867万	-0.62%
03/09	967	967	962	962	-0.72%	9,500	75億6295万	-0.82%
03/06	966	969	966	969	+0.21%	3,600	76億1798万	-0.1%
03/05	964	968	963	967	+0.31%	6,000	76億226万	-0.41%
03/04	967	970	960	964	-0.41%	15,900	75億7867万	-0.72%
03/03	970	970	968	968	-0.1%	9,200	76億1012万	-0.31%
03/02	970	971	969	969	-0.21%	12,300	76億1798万	-0.31%
02/27	974	974	970	971	-0.21%	5,600	76億3371万	-0.1%
02/26	973	974	970	973	+0.21%	3,800	76億4943万	+0.1%
02/25	970	972	969	971	+0.1%	4,800	76億3371万	-0.21%
02/24	970	972	970	970	0%	7,100	76億2584万	-0.31%
02/20	974	974	970	970	-0.1%	3,800	76億2584万	-0.31%
02/19	978	978	970	971	-0.72%	6,600	76億3371万	-0.21%
02/18	970	978	969	978	+0.82%	11,200	76億8874万	+0.41%
02/17	971	972	970	970	-0.21%	5,200	76億2584万	-0.41%
02/16	970	972	970	972	+0.21%	5,500	76億4157万	-0.21%
02/13	971	972	970	970	-0.1%	5,000	76億2584万	-0.51%
02/12	972	973	970	971	+0.1%	8,300	76億3371万	-0.41%
02/10	971	973	970	970	0%	4,400	76億2584万	-0.51%
02/09	970	972	970	970	-0.1%	8,900	76億2584万	-0.51%
02/06	970	973	970	971	-0.1%	5,800	76億3371万	-0.41%
02/05	970	973	970	972	+0.21%	3,800	76億4157万	-0.31%
02/04	970	972	970	970	0%	5,000	76億2584万	-0.51%
02/03	970	973	970	970	0%	7,300	76億2584万	-0.51%
02/02	973	975	970	970	-0.31%	7,200	76億2584万	-0.51%
01/30	972	975	972	973	+0.1%	3,300	76億4943万	-0.21%
01/29	976	976	972	972	-0.31%	3,100	76億4157万	-0.31%
01/28	975	975	972	975	0%	5,000	76億6515万	+0.1%
01/27	975	977	975	975	0%	3,000	76億6515万	+0.1%
01/26	978	978	975	975	-0.31%	3,900	76億6515万	+0.1%
01/23	975	978	975	978	+0.31%	3,000	76億8874万	+0.41%
01/22	985	985	975	975	-0.1%	9,400	76億6515万	+0.1%
01/21	978	978	976	976	-0.41%	5,600	76億7301万	+0.21%
01/20	979	980	977	980	+0.31%	3,000	77億446万	+0.72%
01/19	977	980	977	977	0%	6,900	76億8088万	+0.41%
01/16	980	980	977	977	0%	4,300	76億8088万	+0.41%
01/15	979	979	976	977	-0.2%	7,700	76億8088万	+0.41%
01/14	978	979	976	979	+0.1%	7,800	76億9660万	+0.72%
01/13	990	990	974	978	-0.81%	25,000	76億8874万	+0.62%
01/09	（IR情報）15:40 2026年5月期第2四半期(中間期)決算短信(日本基準)(連結)
01/09	977	989	973	986	+1.02%	23,100	77億5163万	+1.44%
01/08	977	977	972	976	+0.31%	6,000	76億7301万	+0.51%
01/07	975	975	973	973	-0.21%	6,600	76億4943万	+0.21%
01/06	972	975	971	975	+0.31%	6,800	76億6515万	+0.31%
01/05	（IR情報）15:40 連結子会社の代表取締役の異動に関するお知らせ
01/05	972	974	971	972	+0.1%	9,200	76億4157万	0%
2025
12/30	975	975	967	971	-0.21%	9,200	76億3371万	-0.21%
12/29	966	973	966	973	+0.62%	13,400	76億4943万	-0.21%
12/26	967	968	966	967	-0.21%	17,400	76億226万	-1.02%
12/25	969	969	967	969	+0.1%	13,100	76億1798万	-1.02%
12/24	969	970	968	968	-0.1%	12,500	76億1012万	-1.43%
12/23	970	971	969	969	-0.1%	13,000	76億1798万	-1.52%
12/22	971	972	970	970	-0.1%	11,700	76億2584万	-1.62%
12/19	972	973	971	971	0%	8,400	76億3371万	-1.82%
12/18	972	972	970	971	-0.1%	10,900	76億3371万	-2.02%
12/17	975	976	972	972	-0.31%	8,100	76億4157万	-2.11%
12/16	975	976	971	975	0%	18,200	76億6515万	-2.11%
12/15	968	975	968	975	+0.72%	16,500	76億6515万	-2.3%
12/12	968	971	967	968	0%	9,900	76億1012万	-3.2%
12/11	969	972	968	968	-0.21%	10,200	76億1012万	-3.49%
12/10	971	973	970	970	-0.1%	7,400	76億2584万	-3.48%
12/09	968	974	968	971	+0.1%	12,700	76億3371万	-3.57%
12/08	970	974	969	970	-0.1%	14,400	76億2584万	-3.87%
12/05	975	975	970	971	+0.1%	11,300	76億3371万	-4.05%
12/04	971	971	970	970	-0.1%	10,400	76億2584万	-4.34%
12/03	975	975	971	971	-0.51%	15,000	76億3371万	-4.43%
12/02	977	979	976	976	0%	12,100	76億7301万	-4.22%
12/01	981	982	976	976	-0.51%	22,700	76億7301万	-4.41%
11/28	975	985	975	981	+0.62%	24,300	77億1232万	-4.11%
11/27	959	977	958	975	-3.08%	82,000	76億6515万	-4.88%
11/26	1,015	1,016	1,006	1,006	-1.28%	72,700	79億887万	-2.04%
11/25	1,023	1,024	1,019	1,019	-0.49%	37,100	80億1107万	-0.88%

ヴィレッジヴァンガードコーポレーション（2769）のイベントチャート

2025/11/25～2026/04/22

イベント情報＆株価推移

開示資料

決算

株式

チャート