- 3180
- 2026/09/28
- 時価
- 206億円
- PER 予
- 15.03倍
- 2013年以降
- 7.38-46.9倍
（2013-2026年） - PBR
- 2.38倍
- 2013年以降
- 1.22-6.65倍
（2013-2026年） - 配当 予
- 1.11%
- ROE 予
- 15.8%
- ROA 予
- 7.38%
- 資料
- Link
- CSV,JSON
ビューティガレージ（3180）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,633
- 始値
- 1,613
- 高値
- 1,621
- 安値
- 1,592
- 終値 -0.86%
- 1,619
- 出来高 +42.36%
- 28,900
乖離率
- 株価（5日）
移動平均値 - -1.04%
1,636 - 株価（25日）
移動平均値 - +1.38%
1,597 - 出来高（5日）
移動平均値 - -15.79%
34,320
2026/04/30～2026/09/28
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 | ||||||||||
| 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% | - | - |
| 05/01 | 1,563 | 1,583 | 1,556 | 1,556 | -0.13% | 14,900 | - | +0.78% | - | - |
| 04/30 | 1,580 | 1,580 | 1,550 | 1,558 | -2.81% | 28,100 | - | +1.17% | - | - |
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 | |
| 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 | +40.58% 5/7 | -9.27% 3/21 |
| 2014年 4月期 | 532 5,320 5/23 | 166 1,660 4/25 1,657 3/25 | 1,730,000 173,000 12/4 | 55億6578万 | 19億6212万 | +31.86% 6/9 | -28.11% 6/7 |
| 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 | +61.17% 2/26 | -9.85% 3/26 |
| 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 | +21.38% 4/18 | -31.78% 8/24 |
| 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 | +32.15% 3/13 | -15.24% 9/1 |
| 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 | +24.89% 3/22 | -14.49% 5/9 |
| 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 | +17.75% 9/26 | -23.13% 10/29 |
| 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 | +25.48% 12/12 | -42.89% 3/19 |
| 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 | +32.3% 3/26 | -13.05% 6/15 |
| 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 | +23.82% 6/22 | -26.99% 3/11 |
| 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 | +14.07% 8/18 | -10.78% 6/20 |
| 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 | +19.08% 6/16 | -18.91% 12/11 |
| 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 | +13.68% 3/12 | -21.14% 8/5 |
| 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 | +11.66% 12/11 | -12.22% 9/19 |
| 最新 | 1,619 2026/9/28 | 28,900 | 206億4548万 | +1.38% 1,597 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 48%（1.48倍）
- 2015/12/30 vs 2014/12/30
- 31%（1.31倍）
- 2016/12/30 vs 2015/12/30
- 39%（1.39倍）
- 2017/12/29 vs 2016/12/30
- 91%（1.91倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 77%（1.77倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/12/30 vs 2023/12/29
- -40%（0.6倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/09/28 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
155円（2014/05/23） - 948%（10.48倍）
1,619円（9/28）
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。
