ビューティガレージ（3180）の株価チャート

株価

7/8

前日 (7/7): 1,456
始値: 1,443
高値: 1,448
安値: 1,420
終値 -2.13%: 1,425
出来高 +0.6%: 16,700

乖離率

株価（5日） 移動平均値: -1.86%
1,452
株価（25日） 移動平均値: +0.56%
1,417
出来高（5日） 移動平均値: -13.2%
19,240

2026/02/10～2026/07/08

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
07/08	1,443	1,448	1,420	1,425	-2.13%	16,700	181億7160万	+0.56%	13.23	2.14
07/07	1,470	1,478	1,453	1,456	-0.34%	16,600	185億6691万	+2.82%	13.52	2.18
07/06	1,459	1,473	1,450	1,461	+1.46%	9,900	186億3067万	+3.4%	13.57	2.19
07/03	1,464	1,484	1,440	1,440	-2.64%	19,000	183億6288万	+2.06%	13.37	2.16
07/02	1,460	1,500	1,454	1,479	+2.85%	34,000	188億6020万	+4.97%	13.73	2.22
07/01	1,462	1,462	1,426	1,438	-0.62%	29,300	183億3737万	+2.35%	13.35	2.16
06/30	1,439	1,461	1,403	1,447	+1.26%	38,500	184億5214万	+3.06%	13.44	2.17
06/29	1,390	1,439	1,382	1,429	+3.85%	28,400	182億2260万	+2%	13.27	2.14
06/26	1,397	1,397	1,368	1,376	-0.86%	23,000	175億4675万	-1.71%	12.78	2.06
06/25	1,425	1,425	1,384	1,388	-3%	30,300	176億9977万	-1.07%	12.89	2.08
06/24	1,406	1,440	1,406	1,431	+1.78%	18,800	182億4811万	+1.92%	13.29	2.14
06/23	1,415	1,418	1,401	1,406	-0.64%	26,600	179億2931万	+0.21%	13.06	2.11
06/22	1,420	1,444	1,408	1,415	+0.43%	18,500	180億4408万	+0.71%	13.14	2.12
06/19	1,393	1,421	1,393	1,409	+1.15%	26,400	179億6756万	+0.14%	13.08	2.11
06/18	1,392	1,402	1,350	1,393	-0.64%	61,100	177億6353万	-1.28%	12.94	2.09
06/17	1,389	1,423	1,389	1,402	+0.94%	38,100	178億7830万	-0.99%	13.02	2.1
06/16	1,416	1,420	1,371	1,389	-2.66%	50,300	177億1252万	-2.32%	12.9	2.08
06/15	1,440	1,440	1,419	1,427	-0.42%	19,700	181億9710万	-0.07%	13.25	2.14
06/12	1,420	1,441	1,414	1,433	+2.36%	47,600	182億7361万	-0.07%	13.31	2.15
06/11	1,470	1,489	1,391	1,400	-4.7%	88,900	178億5280万	-2.78%	13	2.1
06/10	1,423	1,469	1,383	1,469	+7.15%	164,900	187億3268万	+1.59%	13.64	2.2
06/09	1,401	1,401	1,356	1,371	-0.29%	64,100	174億8299万	-5.38%	12.73	2.05
06/08	1,391	1,430	1,365	1,375	-1.15%	37,400	175億3400万	-5.63%	12.77	2.06
06/05	1,376	1,409	1,376	1,391	+0.58%	17,700	177億3803万	-5.12%	12.92	2.08
06/04	1,402	1,407	1,381	1,383	-1.07%	19,600	176億3601万	-5.92%	12.84	2.07
06/03	1,378	1,400	1,358	1,398	+0.94%	21,100	178億2729万	-5.35%	12.98	2.1
06/02	1,371	1,393	1,351	1,385	-0.43%	28,900	176億6152万	-6.61%	12.86	2.08
06/01	1,408	1,414	1,381	1,391	-1.21%	20,900	177億3803万	-6.71%	12.92	2.08
05/29	1,380	1,419	1,380	1,408	+2.47%	26,500	179億5481万	-6.01%	13.07	2.11
05/28	1,385	1,403	1,362	1,374	-1.79%	26,900	175億2124万	-8.7%	12.76	2.06
05/27	1,390	1,406	1,381	1,399	+0.79%	22,000	178億4004万	-7.53%	12.99	2.1
05/26	1,399	1,407	1,388	1,388	-0.79%	22,400	176億9977万	-8.74%	12.89	2.08
05/25	1,422	1,440	1,388	1,399	-2.91%	30,500	178億4004万	-8.44%	12.99	2.1
05/22	1,411	1,441	1,411	1,441	+1.91%	8,400	183億7563万	-6.06%	13.38	2.16
05/21	1,410	1,420	1,407	1,414	-0.28%	22,700	180億3132万	-8.06%	13.13	2.12
05/20	1,442	1,442	1,407	1,418	-2.54%	22,600	180億8233万	-8.16%	13.17	2.13
05/19	1,444	1,486	1,444	1,455	-0.07%	23,100	185億5416万	-6.07%	13.51	2.18
05/18	1,510	1,510	1,442	1,456	-3.83%	56,900	185億6691万	-6.25%	13.52	2.18
05/15	1,525	1,525	1,505	1,514	-0.39%	19,400	193億652万	-2.76%	14.06	2.27
05/14	1,557	1,566	1,515	1,520	-2.38%	32,800	193億8304万	-2.5%	14.11	2.28
05/13	1,550	1,561	1,537	1,557	+0.78%	16,500	198億5486万	-0.19%	14.46	2.33
05/12	1,580	1,580	1,545	1,545	-1.28%	20,100	197億184万	-0.83%	14.35	2.32
05/11	1,580	1,589	1,547	1,565	-0.76%	29,500	199億5688万	+0.51%	14.53	2.35
05/08	1,559	1,600	1,559	1,577	+1.87%	36,000	201億990万	+1.61%	14.64	2.36
05/07	1,550	1,560	1,543	1,548	-0.51%	29,800	197億4009万	+0.13%	14.37	2.32
05/01	1,563	1,583	1,556	1,556	-0.13%	14,900	198億4211万	+0.78%	14.45	2.33
04/30	1,580	1,580	1,550	1,558	-2.81%	28,100	198億6761万	+1.17%	21.41	2.34
04/28	1,645	1,656	1,533	1,603	+6.65%	145,800	204億4145万	+4.29%	22.02	2.4
04/27	1,530	1,536	1,499	1,503	-2.59%	183,500	191億6625万	-1.7%	20.65	2.25
04/24	1,560	1,560	1,540	1,543	-1.09%	34,400	196億7633万	+1.25%	21.2	2.31
04/23	1,580	1,583	1,560	1,560	-1.08%	36,800	198億9312万	+2.7%	21.43	2.34
04/22	1,582	1,583	1,574	1,577	+0.45%	29,700	201億990万	+4.09%	21.67	2.36
04/21	1,599	1,603	1,570	1,570	-1.07%	21,100	200億2064万	+3.97%	21.57	2.35
04/20	1,586	1,593	1,580	1,587	+0.19%	21,800	202億3742万	+5.59%	21.8	2.38
04/17	1,593	1,605	1,578	1,584	+0.19%	24,900	201億9916万	+5.88%	21.76	2.37
04/16	1,570	1,605	1,570	1,581	+0.96%	28,600	201億6091万	+5.97%	21.72	2.37
04/15	1,564	1,582	1,564	1,566	+0.64%	31,800	199億6963万	+5.45%	21.52	2.35
04/14	1,550	1,562	1,547	1,556	+0.97%	39,500	198億4211万	+5.49%	21.38	2.33
04/13	1,563	1,571	1,541	1,541	-0.77%	60,700	196億5083万	+5.26%	21.17	2.31
04/10	1,560	1,567	1,547	1,553	+0.32%	44,000	198億385万	+6.74%	21.34	2.33
04/09	1,557	1,569	1,541	1,548	-0.45%	92,400	197億4009万	+7.05%	21.27	2.32
04/08	1,562	1,579	1,555	1,555	+0.26%	56,800	198億2936万	+8.36%	21.36	2.33
04/07	1,561	1,572	1,551	1,551	-0.64%	54,500	197億7835万	+9%	21.31	2.32
04/06	1,550	1,565	1,550	1,561	+0.84%	25,500	199億587万	+10.47%	21.45	2.34
04/03	1,535	1,567	1,535	1,548	+1.78%	48,400	197億4009万	+10.18%	21.27	2.32
04/02	1,527	1,555	1,510	1,521	-0.26%	72,300	193億9579万	+8.8%	20.9	2.28
04/01	1,463	1,533	1,463	1,525	+7.47%	80,500	194億4680万	+9.4%	20.95	2.29
03/31	1,432	1,442	1,418	1,419	-0.98%	35,900	180億9508万	+2.01%	19.5	2.13
03/30	1,435	1,464	1,423	1,433	-3.89%	57,700	182億7361万	+2.87%	19.69	2.15
03/27	1,470	1,498	1,468	1,491	+1.43%	37,900	190億1323万	+6.96%	20.48	2.23
03/26	1,469	1,470	1,443	1,470	-0.41%	33,200	187億4544万	+5.45%	20.2	2.2
03/25	1,413	1,482	1,410	1,476	+5.28%	68,100	188億2195万	+6.03%	20.28	2.21
03/24	1,400	1,408	1,388	1,402	+0.79%	70,400	178億7830万	+0.86%	19.26	2.1
03/23	1,400	1,417	1,391	1,391	-2.04%	36,800	177億3803万	0%	19.11	2.08
03/19	1,419	1,439	1,418	1,420	-1.87%	44,700	181億784万	+2.08%	19.51	2.13
03/18	1,443	1,447	1,414	1,447	-0.21%	35,400	184億5214万	+4.03%	19.88	2.17
03/17	1,431	1,455	1,418	1,450	+3.5%	52,500	184億9040万	+4.32%	19.92	2.17
03/16	1,425	1,445	1,391	1,401	-0.71%	131,600	178億6555万	+0.94%	19.25	2.1
03/13	1,431	1,437	1,407	1,411	-4.34%	78,400	179億9307万	+1.58%	19.39	2.11
03/12	1,427	1,508	1,427	1,475	+4.31%	189,300	188億920万	+6.19%	20.27	2.21
03/11	1,397	1,434	1,377	1,414	+8.19%	161,000	180億3132万	+1.95%	19.43	2.12
03/10	1,310	1,319	1,296	1,307	+0.38%	77,400	166億6686万	-5.84%	17.96	1.96
03/09	1,300	1,305	1,271	1,302	-1.06%	67,500	166億310万	-6.67%	17.89	1.95
03/06	1,307	1,319	1,295	1,316	+0.46%	28,300	167億8163万	-5.93%	18.08	1.97
03/05	1,295	1,324	1,275	1,310	+3.15%	70,400	167億512万	-6.63%	18	1.96
03/04	1,249	1,289	1,238	1,270	+1.44%	87,800	161億9504万	-9.8%	17.45	1.9
03/03	1,321	1,324	1,249	1,252	-5.3%	195,700	159億6550万	-11.52%	17.2	1.88
03/02	1,351	1,351	1,321	1,322	-2.51%	105,000	168億5814万	-7.1%	18.16	1.98
02/27	1,343	1,374	1,340	1,356	-0.15%	93,800	172億9171万	-5.24%	18.63	2.03
02/26	1,414	1,416	1,358	1,358	-5.23%	118,400	173億1721万	-5.5%	18.66	2.04
02/25	1,449	1,475	1,427	1,433	-1.1%	102,800	182億7361万	-0.9%	19.69	2.15
02/24	1,455	1,465	1,440	1,449	-0.55%	41,100	184億7764万	-0.21%	19.91	2.17
02/20	1,461	1,472	1,448	1,457	-1.35%	63,800	185億7966万	0%	20.02	2.18
02/19	1,475	1,477	1,463	1,477	+0.34%	36,500	188億3470万	+1.03%	20.29	2.21
02/18	1,449	1,478	1,448	1,472	+2.58%	66,900	187億7094万	+0.41%	20.22	2.21
02/17	1,428	1,469	1,428	1,435	+0.14%	47,600	182億9912万	-2.25%	19.72	2.15
02/16	1,417	1,452	1,410	1,433	+1.63%	87,800	182億7361万	-2.91%	19.69	2.15
02/13	1,409	1,418	1,387	1,410	+1%	43,000	179億8032万	-4.92%	19.37	2.11
02/12	1,430	1,430	1,386	1,396	-1.41%	97,500	178億179万	-6.31%	19.18	2.09
02/10	1,416	1,435	1,413	1,416	0%	46,800	180億5683万	-5.47%	19.45	2.12

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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	1,425 2026/7/8		16,700	181億7160万		+0.56% 1,417

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）
2026/07/08 vs 2025/12/30: -8%（0.92倍）
過去安値 155円（2014/05/23）: 822%（9.22倍）
1,425円（7/8）

ビューティガレージ（3180）の株価チャート

株価

7/8

乖離率

2026/02/10～2026/07/08

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート