日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/22	1,051	1,055	1,051	1,055	+0.38%	2,400	82億9409万	+0.67%
04/19	1,057	1,058	1,050	1,051	0%	5,200	82億6264万	+0.38%
04/18	1,053	1,056	1,051	1,051	-0.19%	2,800	82億6264万	+0.38%
04/17	1,051	1,054	1,050	1,053	+0.29%	2,800	82億7837万	+0.67%
04/16	1,054	1,056	1,050	1,050	-0.47%	5,900	82億5478万	+0.38%
04/15	1,052	1,058	1,052	1,055	+0.29%	7,700	82億9409万	+0.96%
04/12	15:10 2024年5月期通期業績予想の修正に関するお知らせ
04/12	15:10 2024年5月期第3四半期決算短信(日本基準)(連結)
04/12	1,051	1,059	1,051	1,052	0%	5,700	82億7050万	+0.67%
04/11	1,055	1,056	1,050	1,052	-0.28%	2,800	82億7050万	+0.77%
04/10	1,050	1,055	1,050	1,055	+0.48%	4,300	82億9409万	+1.15%
04/09	1,052	1,052	1,048	1,050	+0.1%	2,500	82億5478万	+0.77%
04/08	1,050	1,051	1,048	1,049	+0.19%	2,300	82億4692万	+0.67%
04/05	1,048	1,050	1,046	1,047	-0.29%	3,600	82億3119万	+0.58%
04/04	1,055	1,055	1,050	1,050	0%	2,500	82億5478万	+0.96%
04/03	1,055	1,055	1,050	1,050	-0.57%	3,500	82億5478万	+0.96%
04/02	1,060	1,060	1,055	1,056	0%	6,000	83億195万	+1.64%
04/01	1,053	1,056	1,053	1,056	+0.48%	5,200	83億195万	+1.73%
03/29	1,050	1,051	1,049	1,051	+0.29%	6,900	82億6264万	+1.35%
03/28	1,043	1,048	1,043	1,048	+0.67%	5,700	82億3906万	+1.16%
03/27	1,039	1,042	1,039	1,041	0%	3,900	81億8402万	+0.48%
03/26	1,037	1,041	1,037	1,041	+0.19%	3,700	81億8402万	+0.58%
03/25	1,039	1,041	1,037	1,039	0%	5,800	81億6830万	+0.39%
03/22	1,040	1,040	1,037	1,039	0%	4,500	81億6830万	+0.39%
03/21	1,041	1,041	1,037	1,039	+0.19%	4,500	81億6830万	+0.48%
03/19	1,039	1,039	1,037	1,037	+0.1%	2,600	81億5258万	+0.29%
03/18	1,037	1,038	1,034	1,036	-0.19%	6,500	81億4472万	+0.19%
03/15	15:10 監査役(常勤)の辞任に関するお知らせ
03/15	1,042	1,042	1,038	1,038	-0.19%	3,000	81億6044万	+0.39%
03/14	1,040	1,040	1,035	1,040	+0.48%	5,500	81億7616万	+0.48%
03/13	1,037	1,039	1,035	1,035	-0.19%	2,600	81億3685万	0%
03/12	1,039	1,039	1,035	1,037	-0.19%	3,600	81億5258万	+0.19%
03/11	1,037	1,040	1,035	1,039	+0.19%	5,400	81億6830万	+0.29%
03/08	1,038	1,040	1,036	1,037	+0.19%	3,900	81億5258万	+0.1%
03/07	1,038	1,040	1,035	1,035	-0.29%	3,400	81億3685万	-0.1%
03/06	1,034	1,045	1,033	1,038	+0.68%	12,000	81億6044万	+0.1%
03/05	1,030	1,035	1,030	1,031	+0.1%	9,300	81億541万	-0.58%
03/04	1,034	1,034	1,030	1,030	-0.29%	9,300	80億9755万	-0.77%
03/01	1,031	1,035	1,031	1,033	+0.19%	4,000	81億2113万	-0.58%
02/29	1,031	1,035	1,031	1,031	-0.1%	5,000	81億541万	-0.67%
02/28	1,034	1,034	1,032	1,032	-0.19%	5,800	81億1327万	-0.67%
02/27	1,035	1,038	1,034	1,034	0%	4,300	81億2899万	-0.48%
02/26	1,034	1,038	1,033	1,034	+0.1%	8,300	81億2899万	-0.67%
02/22	1,035	1,035	1,031	1,033	+0.1%	4,100	81億2113万	-0.86%
02/21	1,032	1,035	1,032	1,032	0%	2,400	81億1327万	-1.15%
02/20	1,035	1,035	1,032	1,032	-0.1%	4,700	81億1327万	-1.24%
02/19	1,029	1,033	1,029	1,033	+0.39%	4,600	81億2113万	-1.34%
02/16	1,031	1,031	1,028	1,029	-0.19%	10,300	80億8968万	-1.91%
02/15	1,033	1,033	1,031	1,031	-0.19%	6,400	81億541万	-1.9%
02/14	1,036	1,036	1,033	1,033	-0.29%	6,800	81億2113万	-1.9%
02/13	1,036	1,037	1,036	1,036	-0.1%	5,900	81億4472万	-1.8%
02/09	1,038	1,039	1,037	1,037	-0.29%	7,700	81億5258万	-1.89%
02/08	1,042	1,043	1,039	1,040	-0.19%	9,100	81億7616万	-1.79%
02/07	1,045	1,045	1,040	1,042	-0.19%	6,600	81億9189万	-1.7%
02/06	1,051	1,077	1,040	1,044	-0.19%	49,400	82億761万	-1.6%
02/05	1,047	1,048	1,045	1,046	-0.1%	7,100	82億2333万	-1.51%
02/02	1,046	1,047	1,045	1,047	+0.19%	4,400	82億3119万	-1.51%
02/01	1,049	1,049	1,045	1,045	0%	3,500	82億1547万	-1.69%
01/31	1,047	1,049	1,045	1,045	-0.19%	4,300	82億1547万	-1.88%
01/30	1,050	1,050	1,047	1,047	-0.29%	6,300	82億3119万	-1.78%
01/29	1,051	1,054	1,049	1,050	-0.38%	12,300	82億5478万	-1.59%
01/26	1,045	1,055	1,045	1,054	+0.86%	10,600	82億8623万	-1.31%
01/25	1,030	1,046	1,027	1,045	+1.46%	14,000	82億1547万	-2.25%
01/24	1,036	1,036	1,030	1,030	-0.68%	29,900	80億9755万	-3.74%
01/23	1,050	1,050	1,037	1,037	-1.24%	40,500	81億5258万	-3.26%
01/22	1,061	1,062	1,050	1,050	-1.41%	35,200	82億5478万	-2.23%
01/19	1,070	1,070	1,065	1,065	-0.56%	12,700	83億7271万	-0.93%
01/18	1,068	1,074	1,068	1,071	+0.28%	5,200	84億1988万	-0.37%
01/17	1,075	1,076	1,066	1,068	-0.84%	19,400	83億9629万	-0.74%
01/16	1,079	1,079	1,076	1,077	-0.19%	4,900	84億6705万	0%
01/15	1,081	1,087	1,076	1,079	-0.19%	16,900	84億8277万	+0.19%
01/12	15:10 2024年5月期第2四半期決算短信(日本基準)(連結)
01/12	1,081	1,083	1,081	1,081	-0.18%	5,400	84億9849万	+0.37%
01/11	1,084	1,084	1,080	1,083	0%	5,600	85億1422万	+0.56%
01/10	1,082	1,083	1,077	1,083	+0.28%	8,400	85億1422万	+0.56%
01/09	1,088	1,088	1,080	1,080	-0.37%	9,300	84億9063万	+0.19%
01/05	1,074	1,087	1,074	1,084	+1.03%	9,900	85億2208万	+0.56%
01/04	1,070	1,075	1,066	1,073	+0.37%	10,900	84億3560万	-0.65%
2023
12/29	1,067	1,074	1,067	1,069	-0.37%	9,100	84億415万	-1.2%
12/28	1,064	1,075	1,064	1,073	+0.85%	12,600	84億3560万	-1.01%
12/27	1,065	1,068	1,063	1,064	-0.28%	23,200	83億6484万	-2.12%
12/26	1,065	1,068	1,065	1,067	0%	13,000	83億8843万	-2.02%
12/25	1,071	1,072	1,066	1,067	-0.56%	16,700	83億8843万	-2.29%
12/22	1,071	1,074	1,071	1,073	+0.09%	6,200	84億3560万	-1.92%
12/21	1,075	1,075	1,072	1,072	-0.28%	3,900	84億2774万	-2.19%
12/20	1,073	1,076	1,072	1,075	+0.28%	7,200	84億5132万	-2.09%
12/19	1,075	1,075	1,072	1,072	-0.28%	7,200	84億2774万	-2.55%
12/18	1,077	1,078	1,075	1,075	-0.19%	7,600	84億5132万	-2.45%
12/15	1,078	1,080	1,076	1,077	-0.09%	5,700	84億6705万	-2.45%
12/14	1,082	1,083	1,077	1,078	-0.37%	9,000	84億7491万	-2.53%
12/13	1,081	1,083	1,080	1,082	+0.09%	8,000	85億635万	-2.35%
12/12	1,085	1,085	1,081	1,081	-0.09%	8,100	84億9849万	-2.52%
12/11	1,085	1,087	1,082	1,082	-0.28%	11,400	85億635万	-2.61%
12/08	1,088	1,088	1,085	1,085	0%	9,400	85億2994万	-2.43%
12/07	1,085	1,087	1,084	1,085	0%	7,800	85億2994万	-2.52%
12/06	1,083	1,089	1,083	1,085	+0.18%	7,600	85億2994万	-2.69%
12/05	1,090	1,090	1,083	1,083	0%	8,800	85億1422万	-2.96%
12/04	1,090	1,090	1,082	1,083	-0.28%	11,800	85億1422万	-3.13%
12/01	1,090	1,090	1,081	1,086	-0.37%	12,600	85億3780万	-3.04%
11/30	1,080	1,100	1,080	1,090	+0.74%	24,700	85億6925万	-2.85%
11/29	1,072	1,091	1,060	1,082	-4.42%	83,600	85億635万	-3.65%
11/28	1,130	1,136	1,129	1,132	+0.18%	55,400	88億9944万	+0.62%
11/27	1,129	1,130	1,127	1,130	+0.09%	36,700	88億8372万	+0.44%
11/24	1,128	1,129	1,127	1,129	+0.09%	20,100	88億7585万	+0.36%

2769 ヴィレッジヴァンガードコーポレーション

IR情報

2023/11/24～2024/04/22

IR情報＆株価推移

開示資料

決算

株式

チャート