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
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%
11/21	1,026	1,026	1,023	1,024	-0.19%	21,300	80億5038万	-0.49%
11/20	1,027	1,027	1,025	1,026	-0.1%	13,600	80億6610万	-0.29%
11/19	1,027	1,029	1,026	1,027	0%	12,600	80億7396万	-0.19%
11/18	1,028	1,029	1,027	1,027	-0.1%	10,100	80億7396万	-0.1%
11/17	1,030	1,030	1,027	1,028	-0.19%	17,300	80億8182万	0%
11/14	1,031	1,032	1,030	1,030	-0.1%	9,700	80億9755万	+0.19%
11/13	1,030	1,032	1,030	1,031	+0.1%	9,300	81億541万	+0.29%
11/12	1,030	1,031	1,030	1,030	0%	6,400	80億9755万	+0.29%
11/11	1,029	1,031	1,029	1,030	0%	7,400	80億9755万	+0.29%
11/10	1,030	1,032	1,030	1,030	+0.1%	18,700	80億9755万	+0.29%
11/07	1,029	1,030	1,027	1,029	0%	8,800	80億8968万	+0.29%
11/06	1,028	1,030	1,027	1,029	+0.19%	9,900	80億8968万	+0.29%
11/05	1,029	1,030	1,027	1,027	-0.19%	8,500	80億7396万	+0.1%
11/04	1,026	1,030	1,025	1,029	+0.39%	15,300	80億8968万	+0.29%
10/31	1,030	1,030	1,025	1,025	-0.39%	12,000	80億5824万	0%
10/30	1,025	1,030	1,025	1,029	+0.39%	11,700	80億8968万	+0.39%
10/29	1,030	1,032	1,025	1,025	-0.49%	12,400	80億5824万	0%
10/28	1,031	1,032	1,030	1,030	-0.1%	5,600	80億9755万	+0.59%
10/27	1,032	1,033	1,030	1,031	-0.1%	7,800	81億541万	+0.68%
10/24	1,031	1,032	1,029	1,032	+0.1%	5,800	81億1327万	+0.78%
10/23	（IR情報）15:40 人事異動について
10/23	1,030	1,031	1,029	1,031	+0.29%	5,200	81億541万	+0.78%
10/22	1,031	1,031	1,027	1,028	-0.19%	9,900	80億8182万	+0.49%
10/21	1,031	1,031	1,028	1,030	0%	6,000	80億9755万	+0.68%
10/20	1,028	1,031	1,026	1,030	+0.1%	11,900	80億9755万	+0.68%
10/17	1,025	1,029	1,024	1,029	+0.49%	5,300	80億8968万	+0.59%
10/16	1,026	1,027	1,023	1,024	-0.19%	7,900	80億5038万	+0.1%
10/15	1,023	1,026	1,022	1,026	+0.49%	5,900	80億6610万	+0.29%
10/14	1,027	1,027	1,013	1,021	-0.2%	35,500	80億2679万	-0.2%
10/10	（IR情報）15:40 2026年5月期第1四半期決算短信(日本基準)(連結)
10/10	1,022	1,028	1,021	1,023	+0.1%	12,800	80億4251万	0%
10/09	1,021	1,023	1,020	1,022	-0.1%	8,900	80億3465万	-0.1%
10/08	1,024	1,026	1,023	1,023	-0.1%	7,700	80億4251万	0%
10/07	1,020	1,024	1,020	1,024	+0.39%	8,200	80億5038万	+0.1%

2769 ヴィレッジヴァンガードコーポレーション

イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

開示資料

決算

株式

チャート