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
09/30	1,624	1,635	1,615	1,629	0%	17,400	-	+1.62%	-	-
09/29	1,627	1,635	1,606	1,629	+0.62%	45,900	-	+1.81%	-	-
09/28	1,613	1,621	1,592	1,619	-0.86%	28,900	-	+1.38%	-	-
09/25	1,643	1,650	1,613	1,633	-1.03%	20,300	-	+2.38%	-	-
09/24	1,620	1,650	1,620	1,650	+1.41%	40,200	-	+3.64%	-	-
09/18	1,645	1,650	1,616	1,627	-1.39%	31,900	-	+2.46%	-	-
09/17	1,588	1,659	1,575	1,650	+3.9%	50,300	-	+4.17%	-	-
09/16	1,556	1,618	1,556	1,588	+0.95%	33,900	-	+0.63%	-	-
09/15	1,562	1,595	1,545	1,573	+1.22%	33,500	-	+0.06%	-	-
09/14	1,511	1,576	1,511	1,554	+1.57%	41,600	-	-0.89%	-	-
09/11	1,560	1,572	1,515	1,530	-4.38%	80,800	-	-2.11%	-	-
09/10	1,650	1,700	1,561	1,600	0%	282,500	-	+2.56%	-	-
09/09	1,607	1,634	1,581	1,600	-1.54%	92,000	-	+3.03%	-	-
09/08	1,646	1,651	1,622	1,625	-1.52%	25,300	-	+5.18%	-	-
09/07	1,640	1,675	1,622	1,650	-1.2%	42,200	-	+7.35%	-	-
09/04	1,629	1,670	1,629	1,670	+2.52%	51,500	-	+9.36%	-	-
09/03	1,630	1,639	1,600	1,629	+0.68%	36,000	-	+7.31%	-	-
09/02	1,595	1,629	1,589	1,618	-0.74%	30,100	-	+7.15%	-	-
09/01	1,584	1,630	1,579	1,630	+1.88%	24,800	-	+8.52%	-	-
08/31	1,560	1,628	1,554	1,600	+2.56%	53,500	-	+7.1%	-	-
08/28	1,525	1,565	1,524	1,560	+2.03%	24,200	-	+4.98%	-	-
08/27	1,526	1,552	1,508	1,529	-0.78%	29,400	-	+3.31%	-	-
08/26	1,565	1,575	1,540	1,541	-2.22%	14,300	-	+4.47%	-	-
08/25	1,570	1,576	1,550	1,576	+0.19%	18,500	-	+7.07%	-	-
08/24	1,533	1,577	1,533	1,573	+2.08%	67,200	-	+7.15%	-	-
08/21	1,557	1,563	1,536	1,541	-1.03%	14,300	-	+5.26%	-	-
08/20	1,570	1,570	1,534	1,557	-0.83%	34,800	-	+6.57%	-	-
08/19	1,561	1,570	1,546	1,570	+0.19%	18,400	-	+7.76%	-	-
08/18	1,552	1,578	1,536	1,567	+1.03%	27,900	-	+7.92%	-	-
08/17	1,530	1,553	1,522	1,551	+1.37%	27,800	-	+7.26%	-	-
08/14	1,478	1,530	1,478	1,530	+3.03%	35,100	-	+6.25%	-	-
08/13	1,452	1,490	1,450	1,485	+2.27%	17,800	-	+3.41%	-	-
08/12	1,450	1,464	1,431	1,452	-0.34%	13,700	-	+1.18%	-	-
08/10	1,441	1,475	1,435	1,457	+1.11%	12,400	-	+1.53%	-	-
08/07	1,422	1,452	1,422	1,441	+0.14%	12,200	-	+0.42%	-	-
08/06	1,420	1,447	1,412	1,439	+0.98%	14,300	-	+0.21%	-	-
08/05	1,418	1,437	1,418	1,425	+0.49%	13,000	-	-0.77%	-	-
08/04	1,413	1,426	1,413	1,418	-0.56%	20,000	-	-1.32%	-	-
08/03	1,401	1,431	1,392	1,426	+2.66%	13,200	-	-0.83%	-	-
07/31	1,429	1,429	1,385	1,389	-3.68%	27,700	-	-3.27%	-	-
07/30	1,442	1,459	1,433	1,442	-0.21%	36,600	-	+0.42%	-	-
07/29	1,424	1,445	1,408	1,445	+2.19%	23,700	-	+0.7%	-	-
07/28	1,425	1,426	1,404	1,414	-0.28%	14,000	-	-1.39%	-	-
07/27	1,405	1,426	1,405	1,418	+0.93%	18,000	-	-1.12%	-	-
07/24	1,402	1,413	1,388	1,405	-0.07%	21,600	-	-1.95%	-	-
07/23	1,415	1,428	1,404	1,406	-0.71%	10,900	-	-1.88%	-	-
07/22	1,430	1,431	1,409	1,416	-2.41%	28,400	-	-1.19%	-	-
07/21	1,475	1,485	1,451	1,451	-2.03%	11,000	-	+1.33%	-	-
07/17	1,458	1,485	1,449	1,481	+0.41%	15,500	-	+3.49%	-	-
07/16	1,466	1,489	1,466	1,475	+0.61%	9,800	-	+3.22%	-	-
07/15	1,465	1,476	1,439	1,466	+0.89%	14,800	-	+2.81%	-	-
07/14	1,449	1,460	1,437	1,453	+1.04%	9,200	-	+1.89%	-	-
07/13	1,428	1,447	1,428	1,438	+0.7%	5,600	-	+1.13%	-	-
07/10	1,412	1,431	1,409	1,428	+1.13%	17,800	-	+0.56%	-	-
07/09	1,424	1,435	1,403	1,412	-0.91%	15,700	-	-0.42%	-	-
07/08	1,443	1,448	1,420	1,425	-2.13%	16,700	-	+0.56%	-	-
07/07	1,470	1,478	1,453	1,456	-0.34%	16,600	-	+2.82%	-	-
07/06	1,459	1,473	1,450	1,461	+1.46%	9,900	-	+3.4%	-	-
07/03	1,464	1,484	1,440	1,440	-2.64%	19,000	-	+2.06%	-	-
07/02	1,460	1,500	1,454	1,479	+2.85%	34,000	-	+4.97%	-	-
07/01	1,462	1,462	1,426	1,438	-0.62%	29,300	-	+2.35%	-	-
06/30	1,439	1,461	1,403	1,447	+1.26%	38,500	-	+3.06%	-	-
06/29	1,390	1,439	1,382	1,429	+3.85%	28,400	-	+2%	-	-
06/26	1,397	1,397	1,368	1,376	-0.86%	23,000	-	-1.71%	-	-
06/25	1,425	1,425	1,384	1,388	-3%	30,300	-	-1.07%	-	-
06/24	1,406	1,440	1,406	1,431	+1.78%	18,800	-	+1.92%	-	-
06/23	1,415	1,418	1,401	1,406	-0.64%	26,600	-	+0.21%	-	-
06/22	1,420	1,444	1,408	1,415	+0.43%	18,500	-	+0.71%	-	-
06/19	1,393	1,421	1,393	1,409	+1.15%	26,400	-	+0.14%	-	-
06/18	1,392	1,402	1,350	1,393	-0.64%	61,100	-	-1.28%	-	-
06/17	1,389	1,423	1,389	1,402	+0.94%	38,100	-	-0.99%	-	-
06/16	1,416	1,420	1,371	1,389	-2.66%	50,300	-	-2.32%	-	-
06/15	1,440	1,440	1,419	1,427	-0.42%	19,700	-	-0.07%	-	-
06/12	1,420	1,441	1,414	1,433	+2.36%	47,600	-	-0.07%	-	-
06/11	1,470	1,489	1,391	1,400	-4.7%	88,900	-	-2.78%	-	-
06/10	1,423	1,469	1,383	1,469	+7.15%	164,900	-	+1.59%	-	-
06/09	1,401	1,401	1,356	1,371	-0.29%	64,100	-	-5.38%	-	-
06/08	1,391	1,430	1,365	1,375	-1.15%	37,400	-	-5.63%	-	-
06/05	1,376	1,409	1,376	1,391	+0.58%	17,700	-	-5.12%	-	-
06/04	1,402	1,407	1,381	1,383	-1.07%	19,600	-	-5.92%	-	-
06/03	1,378	1,400	1,358	1,398	+0.94%	21,100	-	-5.35%	-	-
06/02	1,371	1,393	1,351	1,385	-0.43%	28,900	-	-6.61%	-	-
06/01	1,408	1,414	1,381	1,391	-1.21%	20,900	-	-6.71%	-	-
05/29	1,380	1,419	1,380	1,408	+2.47%	26,500	-	-6.01%	-	-
05/28	1,385	1,403	1,362	1,374	-1.79%	26,900	-	-8.7%	-	-
05/27	1,390	1,406	1,381	1,399	+0.79%	22,000	-	-7.53%	-	-
05/26	1,399	1,407	1,388	1,388	-0.79%	22,400	-	-8.74%	-	-
05/25	1,422	1,440	1,388	1,399	-2.91%	30,500	-	-8.44%	-	-
05/22	1,411	1,441	1,411	1,441	+1.91%	8,400	-	-6.06%	-	-
05/21	1,410	1,420	1,407	1,414	-0.28%	22,700	-	-8.06%	-	-
05/20	1,442	1,442	1,407	1,418	-2.54%	22,600	-	-8.16%	-	-
05/19	1,444	1,486	1,444	1,455	-0.07%	23,100	-	-6.07%	-	-
05/18	1,510	1,510	1,442	1,456	-3.83%	56,900	-	-6.25%	-	-
05/15	1,525	1,525	1,505	1,514	-0.39%	19,400	-	-2.76%	-	-
05/14	1,557	1,566	1,515	1,520	-2.38%	32,800	-	-2.5%	-	-
05/13	1,550	1,561	1,537	1,557	+0.78%	16,500	-	-0.19%	-	-
05/12	1,580	1,580	1,545	1,545	-1.28%	20,100	-	-0.83%	-	-
05/11	1,580	1,589	1,547	1,565	-0.76%	29,500	-	+0.51%	-	-
05/08	1,559	1,600	1,559	1,577	+1.87%	36,000	-	+1.61%	-	-
05/07	1,550	1,560	1,543	1,548	-0.51%	29,800	-	+0.13%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2013年 4月期	520 5,200 2/15	300 3,000 3/12	13,820,000 1,382,000 2/14	54億4024万	31億3860万	40億5426万 4/30
2014年 4月期	532 5,320 5/23	166 1,657 3/25	1,730,000 173,000 12/4	55億6578万	19億5857万	20億940万 4/30
2015年 4月期	729 7,290 4/22	155 1,545 5/23	1,094,000 109,400 3/10	87億571万	18億2619万	74億6324万 4/30
2016年 4月期	735 1,470 6/9	333 665 2/12	697,000 348,500 8/24	87億7737万	39億7404万	49億8364万 4/28
2017年 4月期	963 1,925 3/29	412 824 5/2	728,200 364,100 6/10	115億380万	49億2422万	96億2064万 4/28
2018年 4月期	1,648 3,295 4/3	685 1,369 9/6	663,200 331,600 9/11	196億9092万	81億8114万	154億700万 4/27
2019年 4月期	1,399 2,798 6/15	621 1,242 3/15	654,200 327,100 6/15	173億9796万	79億1899万	90億223万 4/26
2020年 4月期	1,330 2,659 12/26	456 912 3/19	1,193,200 596,600 6/14	169億5378万	58億1491万	95億9487万 4/30
2021年 4月期	1,980 3,960 4/12	742 1,483 6/15	1,417,600 708,800 9/10	252億4896万	94億5560万	229億6335万 4/30
2022年 4月期	2,473 4,945 6/22	1,113 2,225 3/14	1,700,000 850,000 12/10	315億2932万	141億8660万	175億4248万 4/28
2023年 4月期	2,090 4,180 3/10	1,120 2,239 6/20	1,110,000 555,000 6/9	266億5168万	142億7586万	233億4405万 4/28
2024年 4月期	2,810 5,620 9/14	1,710 3,420 6/2	1,105,400 552,700 9/8	358億3312万	218億592万	246億4317万 4/30
2025年 4月期	2,113 6/4	1,176 8/5	715,100 6/11	269億4497万	149億9635万	186億7811万 4/30
2026年 4月期	1,794 8/18	1,238 3/4	671,800 7/18	228億7708万	157億8697万	195億4543万 4/30
最新	1,629 2026/9/30		17,400	207億7300万

ビューティガレージ（3180）の時価総額の推移

2026/05/07～2026/09/30

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート