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
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%
09/11	（空売り報告）モルガン・スタンレーMUFG証券 61,382株（0.48%）-0.09%義務消失
09/10	1,650	1,700	1,561	1,600	0%	282,500	-	+2.56%
09/09	（IR情報）15:30 2027年4月期第1四半期決算補足説明資料
09/09	（IR情報）15:30 2027年4月期第1四半期決算短信〔日本基準〕(連結)
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%
09/03	（空売り報告）モルガン・スタンレーMUFG証券 73,882株（0.57%）-0.1%
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%
08/31	（空売り報告）モルガン・スタンレーMUFG証券 85,482株（0.67%）-0.09%
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%
08/20	（空売り報告）モルガン・スタンレーMUFG証券 98,082株（0.76%）-0.06%
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%
08/17	（空売り報告）UBS AG 58,680株（0.46%）-0.04%義務消失
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%
08/07	（空売り報告）UBS AG 64,980株（0.5%）再IN
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%
07/31	（空売り報告）モルガン・スタンレーMUFG証券 104,982株（0.82%）+0.12%
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%
07/29	（空売り報告）UBS AG 62,680株（0.49%）-0.01%義務消失
07/28	（IR情報）15:30 執行役員選任のお知らせ
07/28	（IR情報）15:30 業績連動型株式報酬としての自己株式の処分に関するお知らせ
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%
07/24	（空売り報告）UBS AG 64,580株（0.5%）再IN
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%
07/21	（空売り報告）UBS AG 57,180株（0.44%）-0.14%義務消失
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%
07/16	（空売り報告）UBS AG 74,780株（0.58%）-0.06%
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%
07/09	（空売り報告）UBS AG 81,680株（0.64%）+0.07%
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%
07/02	（空売り報告）UBS AG 73,780株（0.57%）-0.11%
07/01	1,462	1,462	1,426	1,438	-0.62%	29,300	-	+2.35%
07/01	（空売り報告）モルガン・スタンレーMUFG証券 89,782株（0.7%）+0.09%
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%
06/29	（空売り報告）UBS AG 87,080株（0.68%）-0.03%
06/26	1,397	1,397	1,368	1,376	-0.86%	23,000	-	-1.71%
06/26	（空売り報告）UBS AG 90,780株（0.71%）+0.04%
06/25	（IR情報）15:30 (訂正)「2026年4月期決算補足説明資料」の一部訂正について
06/25	（IR情報）15:30 (訂正・数値データ訂正)「2026年4月期決算短信〔日本基準〕(連結)」の一部訂正について
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%
06/18	（空売り報告）UBS AG 85,980株（0.67%）-0.04%
06/17	1,389	1,423	1,389	1,402	+0.94%	38,100	-	-0.99%
06/17	（空売り報告）UBS AG 91,080株（0.71%）+0.11%
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%
06/15	（空売り報告）モルガン・スタンレーMUFG証券 78,462株（0.61%）+0.02%
06/12	1,420	1,441	1,414	1,433	+2.36%	47,600	-	-0.07%
06/12	（空売り報告）UBS AG 77,180株（0.6%）+0.06%
06/12	（空売り報告）モルガン・スタンレーMUFG証券 75,662株（0.59%）-0.04%
06/11	1,470	1,489	1,391	1,400	-4.7%	88,900	-	-2.78%
06/11	（空売り報告）モルガン・スタンレーMUFG証券 81,462株（0.63%）+0.04%
06/10	1,423	1,469	1,383	1,469	+7.15%	164,900	-	+1.59%
06/10	（空売り報告）UBS AG 69,180株（0.54%）-0.2%
06/10	（空売り報告）モルガン・スタンレーMUFG証券 75,762株（0.59%）-0.04%
06/09	（IR情報）15:30 剰余金の配当に関するお知らせ
06/09	（IR情報）15:30 2026年4月期決算補足説明資料
06/09	（IR情報）15:30 2026年4月期決算短信〔日本基準〕(連結)
06/09	1,401	1,401	1,356	1,371	-0.29%	64,100	-	-5.38%
06/09	（空売り報告）モルガン・スタンレーMUFG証券 81,062株（0.63%）+0.12%
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%
06/02	（空売り報告）UBS AG 94,580株（0.74%）-0.13%
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%
05/28	（空売り報告）モルガン・スタンレーMUFG証券 65,262株（0.51%）再IN
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%
05/22	（空売り報告）UBS AG 111,180株（0.87%）-0.03%
05/21	1,410	1,420	1,407	1,414	-0.28%	22,700	-	-8.06%
05/21	（空売り報告）UBS AG 114,881株（0.9%）+0.02%
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%
05/19	（空売り報告）UBS AG 113,080株（0.88%）-0.03%
05/18	1,510	1,510	1,442	1,456	-3.83%	56,900	-	-6.25%
05/18	（空売り報告）UBS AG 116,480株（0.91%）+0.02%
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%
05/13	（空売り報告）UBS AG 113,580株（0.89%）-0.02%
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%
05/11	（空売り報告）野村證券 63,392株（0.49%）-0.01%義務消失
05/11	（空売り報告）UBS AG 116,280株（0.91%）+0.05%
05/08	1,559	1,600	1,559	1,577	+1.87%	36,000	-	+1.61%
05/08	（空売り報告）UBS AG 109,780株（0.86%）+0.13%
05/07	1,550	1,560	1,543	1,548	-0.51%	29,800	-	+0.13%
05/07	（空売り報告）UBS AG 93,880株（0.73%）+0.13%
05/01	1,563	1,583	1,556	1,556	-0.13%	14,900	-	+0.78%
05/01	（空売り報告）野村證券 64,592株（0.5%）再IN
05/01	（空売り報告）UBS AG 77,155株（0.6%）+0.04%
04/30	1,580	1,580	1,550	1,558	-2.81%	28,100	-	+1.17%
04/28	1,645	1,656	1,533	1,603	+6.65%	145,800	-	+4.29%
04/27	1,530	1,536	1,499	1,503	-2.59%	183,500	-	-1.7%
04/24	1,560	1,560	1,540	1,543	-1.09%	34,400	-	+1.25%
04/23	1,580	1,583	1,560	1,560	-1.08%	36,800	-	+2.7%
04/23	（空売り報告）GOLDMAN SACHS INTERNATIONAL 63,353株（0.49%）-0.01%義務消失
04/22	1,582	1,583	1,574	1,577	+0.45%	29,700	-	+4.09%
04/21	1,599	1,603	1,570	1,570	-1.07%	21,100	-	+3.97%
04/21	（空売り報告）野村證券 63,492株（0.49%）-0.01%義務消失

ビューティガレージ（3180）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート