ベガコーポレーション（3542）の株価チャート
株価
7/30
- 前日 (7/29)
- 1,313
- 始値
- 1,299
- 高値
- 1,324
- 安値
- 1,289
- 終値 -1.52%
- 1,293
- 出来高 -59.44%
- 10,100
乖離率
- 株価（5日）
移動平均値 - +1.73%
1,271 - 株価（25日）
移動平均値 - -0.15%
1,295 - 出来高（5日）
移動平均値 - -34.07%
15,320
2026/03/05～2026/07/30
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 | ||||||||||
| 07/30 | 1,299 | 1,324 | 1,289 | 1,293 | -1.52% | 10,100 | 138億9923万 | -0.15% | 14.93 | 1.89 |
| 07/29 | 1,298 | 1,333 | 1,283 | 1,313 | +3.55% | 24,900 | 141億1422万 | +1.23% | 15.16 | 1.92 |
| 07/28 | 1,248 | 1,284 | 1,239 | 1,268 | +1.6% | 15,600 | 136億3049万 | -2.31% | 14.64 | 1.85 |
| 07/27 | 1,236 | 1,257 | 1,223 | 1,248 | +1.3% | 10,900 | 134億1550万 | -4.07% | 14.41 | 1.82 |
| 07/24 | 1,282 | 1,282 | 1,229 | 1,232 | -4.86% | 15,100 | 132億4350万 | -5.38% | 14.22 | 1.8 |
| 07/23 | 1,275 | 1,300 | 1,271 | 1,295 | +1.09% | 12,100 | 139億2073万 | -0.77% | 14.95 | 1.89 |
| 07/22 | 1,296 | 1,301 | 1,269 | 1,281 | +0.08% | 19,900 | 137億7023万 | -1.99% | 14.79 | 1.87 |
| 07/21 | 1,205 | 1,280 | 1,205 | 1,280 | +6.67% | 28,000 | 137億5948万 | -2.14% | 14.78 | 1.87 |
| 07/17 | 1,211 | 1,225 | 1,190 | 1,200 | -2.44% | 40,800 | 128億9952万 | -8.33% | 13.85 | 1.75 |
| 07/16 | 1,250 | 1,250 | 1,211 | 1,230 | -2.15% | 44,500 | 132億2200万 | -6.25% | 14.2 | 1.8 |
| 07/15 | 1,307 | 1,307 | 1,241 | 1,257 | -3.08% | 37,300 | 135億1224万 | -4.41% | 14.51 | 1.84 |
| 07/14 | 1,260 | 1,297 | 1,244 | 1,297 | +5.45% | 30,800 | 139億4223万 | -1.74% | 14.97 | 1.9 |
| 07/13 | 1,276 | 1,276 | 1,221 | 1,230 | -1.99% | 26,400 | 132億2200万 | -7.03% | 14.2 | 1.8 |
| 07/10 | 1,237 | 1,261 | 1,222 | 1,255 | +2.87% | 27,000 | 134億9074万 | -5.5% | 14.49 | 1.83 |
| 07/09 | 1,218 | 1,237 | 1,198 | 1,220 | -1.61% | 42,100 | 131億1451万 | -8.55% | 14.08 | 1.78 |
| 07/08 | 1,254 | 1,264 | 1,210 | 1,240 | -2.75% | 30,100 | 133億2950万 | -7.46% | 14.31 | 1.81 |
| 07/07 | 1,323 | 1,323 | 1,258 | 1,275 | -4.92% | 27,800 | 137億574万 | -5.2% | 14.72 | 1.86 |
| 07/06 | 1,379 | 1,385 | 1,340 | 1,341 | -4.15% | 14,400 | 144億1521万 | -0.59% | 15.48 | 1.96 |
| 07/03 | 1,414 | 1,414 | 1,377 | 1,399 | +0.14% | 6,900 | 150億3869万 | +3.71% | 16.15 | 2.04 |
| 07/02 | 1,365 | 1,397 | 1,356 | 1,397 | +1.97% | 8,100 | 150億1719万 | +3.56% | 16.13 | 2.04 |
| 07/01 | 1,381 | 1,395 | 1,338 | 1,370 | -0.8% | 9,000 | 147億2695万 | +1.63% | 15.82 | 2 |
| 06/30 | 1,396 | 1,438 | 1,370 | 1,381 | -1.07% | 12,800 | 148億4519万 | +2.22% | 15.94 | 2.02 |
| 06/29 | 1,335 | 1,401 | 1,335 | 1,396 | +5.36% | 12,600 | 150億644万 | +3.18% | 16.12 | 2.04 |
| 06/26 | 1,362 | 1,368 | 1,314 | 1,325 | -2.72% | 9,800 | 142億4322万 | -2% | 15.3 | 1.94 |
| 06/25 | 1,332 | 1,362 | 1,317 | 1,362 | +2.02% | 12,100 | 146億4095万 | +0.52% | 15.72 | 1.99 |
| 06/24 | 1,316 | 1,348 | 1,316 | 1,335 | +0.3% | 11,100 | 143億5071万 | -1.62% | 15.41 | 1.95 |
| 06/23 | 1,347 | 1,347 | 1,302 | 1,331 | -1.19% | 11,600 | 143億771万 | -2.42% | 15.37 | 1.94 |
| 06/22 | 1,280 | 1,368 | 1,280 | 1,347 | +4.82% | 17,200 | 144億7971万 | -1.82% | 15.55 | 1.97 |
| 06/19 | 1,296 | 1,352 | 1,284 | 1,285 | -1.61% | 18,400 | 138億1323万 | -6.75% | 14.83 | 1.88 |
| 06/18 | 1,323 | 1,337 | 1,302 | 1,306 | -2.03% | 13,600 | 140億3897万 | -6.04% | 15.08 | 1.91 |
| 06/17 | 1,309 | 1,359 | 1,309 | 1,333 | +2.54% | 16,100 | 143億2921万 | -4.79% | 15.39 | 1.95 |
| 06/16 | 1,341 | 1,360 | 1,299 | 1,300 | -0.84% | 15,100 | 139億7448万 | -7.74% | 15.01 | 1.9 |
| 06/15 | 1,320 | 1,328 | 1,280 | 1,311 | +2.42% | 17,500 | 140億9272万 | -7.61% | 15.13 | 1.92 |
| 06/12 | 1,279 | 1,298 | 1,238 | 1,280 | -2.22% | 33,900 | 137億5948万 | -10.49% | 14.78 | 1.87 |
| 06/11 | 1,405 | 1,405 | 1,258 | 1,309 | -4.8% | 15,500 | 140億7122万 | -9.1% | 15.11 | 1.91 |
| 06/10 | 1,387 | 1,387 | 1,345 | 1,375 | +0.07% | 19,400 | 147億8070万 | -5.11% | 15.87 | 2.01 |
| 06/09 | 1,354 | 1,394 | 1,349 | 1,374 | +1.1% | 12,000 | 147億6995万 | -5.7% | 15.86 | 2.01 |
| 06/08 | 1,357 | 1,386 | 1,329 | 1,359 | -2.02% | 16,100 | 146億870万 | -7.3% | 15.69 | 1.99 |
| 06/05 | 1,362 | 1,423 | 1,362 | 1,387 | +0.87% | 11,600 | 149億969万 | -6.16% | 16.01 | 2.03 |
| 06/04 | 1,343 | 1,390 | 1,331 | 1,375 | +0.95% | 14,300 | 147億8070万 | -7.66% | 15.87 | 2.01 |
| 06/03 | 1,376 | 1,390 | 1,339 | 1,362 | -0.87% | 22,200 | 146億4095万 | -9.32% | 15.72 | 1.99 |
| 06/02 | 1,345 | 1,382 | 1,330 | 1,374 | +1.03% | 13,600 | 147億6995万 | -9.31% | 15.86 | 2.01 |
| 06/01 | 1,377 | 1,385 | 1,352 | 1,360 | -1.73% | 9,700 | 146億1945万 | -10.94% | 15.7 | 1.99 |
| 05/29 | 1,375 | 1,400 | 1,375 | 1,384 | +0.51% | 10,800 | 148億7744万 | -10.36% | 15.98 | 2.02 |
| 05/28 | 1,437 | 1,437 | 1,368 | 1,377 | -4.18% | 14,800 | 148億219万 | -11.84% | 15.9 | 2.01 |
| 05/27 | 1,423 | 1,443 | 1,405 | 1,437 | +0.56% | 12,800 | 154億4717万 | -8.99% | 16.59 | 2.1 |
| 05/26 | 1,388 | 1,429 | 1,357 | 1,429 | +3.85% | 11,600 | 153億6117万 | -10.3% | 16.5 | 2.09 |
| 05/25 | 1,397 | 1,397 | 1,351 | 1,376 | -1.85% | 16,700 | 147億9144万 | -14.32% | 15.88 | 2.01 |
| 05/22 | 1,453 | 1,480 | 1,401 | 1,402 | -1.48% | 12,800 | 150億7093万 | -13.51% | 16.18 | 2.05 |
| 05/21 | 1,487 | 1,487 | 1,420 | 1,423 | -5.07% | 19,100 | 152億9668万 | -12.86% | 16.43 | 2.08 |
| 05/20 | 1,527 | 1,528 | 1,450 | 1,499 | -1.77% | 14,000 | 161億1365万 | -8.88% | 17.3 | 2.19 |
| 05/19 | 1,500 | 1,526 | 1,472 | 1,526 | +0.79% | 20,300 | 164億388万 | -7.85% | 17.62 | 2.23 |
| 05/18 | 1,581 | 1,581 | 1,420 | 1,514 | -3.32% | 38,000 | 162億7489万 | -9.12% | 17.48 | 2.21 |
| 05/15 | 1,545 | 1,566 | 1,505 | 1,566 | -0.63% | 16,300 | 168億3387万 | -6.56% | 18.08 | 2.29 |
| 05/14 | 1,593 | 1,593 | 1,545 | 1,576 | +1.48% | 18,000 | 169億4136万 | -6.25% | 18.19 | 2.3 |
| 05/13 | 1,530 | 1,566 | 1,521 | 1,553 | +1.11% | 11,200 | 166億9412万 | -8.11% | 17.93 | 2.27 |
| 05/12 | 1,595 | 1,595 | 1,510 | 1,536 | -3.7% | 16,900 | 165億1138万 | -9.54% | 17.73 | 2.24 |
| 05/11 | 1,541 | 1,595 | 1,520 | 1,595 | +3.5% | 14,500 | 171億4561万 | -6.4% | 18.41 | 2.33 |
| 05/08 | 1,533 | 1,551 | 1,500 | 1,541 | +0.72% | 10,400 | 165億6513万 | -9.83% | 17.79 | 2.25 |
| 05/07 | 1,551 | 1,572 | 1,515 | 1,530 | -2.3% | 17,500 | 164億4688万 | -10.84% | 17.66 | 2.24 |
| 05/01 | 1,617 | 1,641 | 1,560 | 1,566 | -2.79% | 18,800 | 168億3387万 | -9.43% | 18.08 | 2.29 |
| 04/30 | 1,655 | 1,658 | 1,611 | 1,611 | -3.13% | 9,500 | 173億1760万 | -7.2% | 18.6 | 2.35 |
| 04/28 | 1,657 | 1,688 | 1,614 | 1,663 | +0.36% | 16,400 | 178億7658万 | -4.7% | 19.2 | 2.43 |
| 04/27 | 1,694 | 1,694 | 1,604 | 1,657 | -2.18% | 19,400 | 178億1208万 | -5.53% | 19.13 | 2.42 |
| 04/24 | 1,690 | 1,710 | 1,623 | 1,694 | +0.24% | 24,400 | 182億982万 | -3.7% | 19.56 | 2.48 |
| 04/23 | 1,700 | 1,734 | 1,677 | 1,690 | +0.84% | 21,900 | 181億6682万 | -4.3% | 19.51 | 2.47 |
| 04/22 | 1,837 | 1,837 | 1,676 | 1,676 | -5.63% | 30,900 | 180億1632万 | -5.79% | 19.35 | 2.45 |
| 04/21 | 1,863 | 1,865 | 1,776 | 1,776 | -3.32% | 25,200 | 190億9128万 | -1.06% | 20.5 | 2.6 |
| 04/20 | 1,830 | 1,855 | 1,803 | 1,837 | +1.38% | 24,200 | 197億4701万 | +1.77% | 21.21 | 2.68 |
| 04/17 | 1,765 | 1,850 | 1,765 | 1,812 | +2.66% | 21,300 | 194億7827万 | +0.06% | 20.92 | 2.65 |
| 04/16 | 1,752 | 1,779 | 1,730 | 1,765 | +0.17% | 5,000 | 189億7304万 | -2.92% | 20.38 | 2.58 |
| 04/15 | 1,750 | 1,773 | 1,728 | 1,762 | +0.69% | 11,100 | 189億4079万 | -3.61% | 20.34 | 2.57 |
| 04/14 | 1,734 | 1,760 | 1,727 | 1,750 | +2.64% | 17,000 | 188億1180万 | -4.68% | 20.2 | 2.56 |
| 04/13 | 1,699 | 1,729 | 1,680 | 1,705 | -1.27% | 13,700 | 183億2806万 | -7.64% | 19.68 | 2.49 |
| 04/10 | 1,783 | 1,783 | 1,726 | 1,727 | -2.59% | 7,400 | 185億6455万 | -6.9% | 19.94 | 2.52 |
| 04/09 | 1,770 | 1,773 | 1,720 | 1,773 | -0.23% | 13,800 | 190億5904万 | -5.24% | 20.47 | 2.59 |
| 04/08 | 1,792 | 1,799 | 1,735 | 1,777 | +0.4% | 25,300 | 191億203万 | -5.88% | 20.51 | 2.6 |
| 04/07 | 1,686 | 1,794 | 1,677 | 1,770 | +4.98% | 22,100 | 190億2679万 | -7.23% | 20.43 | 2.59 |
| 04/06 | 1,748 | 1,756 | 1,686 | 1,686 | -5.7% | 21,200 | 181億2382万 | -12.37% | 19.46 | 2.46 |
| 04/03 | 1,765 | 1,792 | 1,736 | 1,788 | +2% | 18,400 | 192億2028万 | -7.84% | 20.64 | 2.61 |
| 04/02 | 1,728 | 1,800 | 1,706 | 1,753 | +3.3% | 44,800 | 188億4404万 | -9.96% | 20.24 | 2.56 |
| 04/01 | 1,751 | 1,751 | 1,697 | 1,697 | -0.82% | 13,900 | 182億4207万 | -13.29% | 19.59 | 2.48 |
| 03/31 | 1,700 | 1,721 | 1,601 | 1,711 | -0.18% | 24,900 | 183億9256万 | -12.88% | 20.57 | 2.51 |
| 03/30 | 1,770 | 1,770 | 1,665 | 1,714 | -8.1% | 26,100 | 184億2481万 | -12.86% | 20.61 | 2.52 |
| 03/27 | 1,762 | 1,865 | 1,734 | 1,865 | +6.45% | 15,400 | 200億4800万 | -5.43% | 22.42 | 2.74 |
| 03/26 | 1,852 | 1,853 | 1,735 | 1,752 | -4.31% | 27,100 | 188億3329万 | -11.16% | 21.06 | 2.57 |
| 03/25 | 1,858 | 1,888 | 1,830 | 1,831 | -3.28% | 15,400 | 196億8251万 | -7.43% | 22.01 | 2.69 |
| 03/24 | 1,821 | 1,893 | 1,775 | 1,893 | +6.29% | 20,900 | 203億4899万 | -4.25% | 22.76 | 2.78 |
| 03/23 | 1,815 | 1,820 | 1,723 | 1,781 | -3.99% | 29,600 | 191億2045万 | -9.73% | 21.39 | 2.61 |
| 03/19 | 2,008 | 2,010 | 1,850 | 1,855 | -7.62% | 38,700 | 199億1490万 | -5.45% | 22.27 | 2.72 |
| 03/18 | 2,090 | 2,090 | 1,991 | 2,008 | -4.24% | 31,600 | 215億5748万 | +3.13% | 24.11 | 2.95 |
| 03/17 | 2,019 | 2,097 | 2,011 | 2,097 | +4.38% | 25,500 | 225億1297万 | +8.99% | 25.18 | 3.08 |
| 03/16 | 1,987 | 2,009 | 1,913 | 2,009 | +1.11% | 22,100 | 215億6822万 | +5.96% | 24.12 | 2.95 |
| 03/13 | 2,002 | 2,051 | 1,958 | 1,987 | -0.75% | 29,400 | 213億3203万 | +6.09% | 23.86 | 2.91 |
| 03/12 | 1,988 | 2,083 | 1,979 | 2,002 | +0.05% | 84,400 | 214億9307万 | +8.33% | 24.04 | 2.94 |
| 03/11 | 2,106 | 2,106 | 1,974 | 2,001 | +1.78% | 49,700 | 214億8233万 | +9.64% | 24.03 | 2.93 |
| 03/10 | 2,017 | 2,069 | 1,966 | 1,966 | -1.21% | 35,200 | 211億658万 | +8.92% | 23.61 | 2.88 |
| 03/09 | 1,925 | 2,010 | 1,880 | 1,990 | +3.11% | 77,200 | 213億6424万 | +11.55% | 23.89 | 2.92 |
| 03/06 | 2,096 | 2,114 | 1,923 | 1,930 | -9.69% | 57,600 | 207億2009万 | +9.72% | 23.17 | 2.83 |
| 03/05 | 2,201 | 2,225 | 2,072 | 2,137 | -2.86% | 57,500 | 229億4240万 | +23.03% | 25.66 | 3.13 |
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 | |
| 2017年 3月期 | 2,070 4,140 7/6 | 960 1,920 6/28 | 8,630,800 4,315,400 7/6 | 213億3300万 | 99億508万 | +18.92% 9/7 | -22.93% 11/14 |
| 2018年 3月期 | 2,550 7/12 | 1,094 3/7 | 957,400 11/2 | 263億7669万 | 113億1743万 | +37.77% 5/1 | -26.4% 11/8 |
| 2019年 3月期 | 2,095 6/12 6/5 | 720 12/26 | 255,000 4/10 | 216億7696万 | 74億6481万 | +41.33% 5/9 | -26.1% 11/1 |
| 2020年 3月期 | 847 4/1 | 413 3/17 | 119,500 7/24 | 87億8152万 | 42億8479万 | +65.87% 4/27 | -20.97% 6/4 |
| 2021年 3月期 | 4,265 8/5 | 398 4/6 | 4,243,000 8/5 | 442億5108万 | 41億2917万 | +121.16% 8/5 | -25.48% 11/2 |
| 2022年 3月期 | 2,058 4/20 | 582 3/8 2/24 | 621,900 4/13 | 218億8106万 | 61億8910万 | +44.71% 4/7 | -24.6% 5/17 |
| 2023年 3月期 | 992 4/8 | 454 12/30 | 1,247,600 4/8 | 105億4912万 | 48億2847万 | +25.99% 2/2 | -18.65% 5/12 |
| 2024年 3月期 | 1,312 3/8 | 460 12/1 | 1,038,300 3/8 | 139億6597万 | 48億9660万 | +55.24% 2/19 | -20.1% 9/21 |
| 2025年 3月期 | 1,000 5/16 | 578 12/24 | 360,300 8/1 | 106億6900万 | 61億6668万 | +27.93% 4/14 | -17.24% 6/12 |
| 2026年 3月期 | 2,410 8/27 | 715 4/7 | 450,200 7/25 | 258億2170万 | 76億3205万 | +35.37% 3/3 | -25.87% 9/25 |
| 最新 | 1,293 2026/7/30 | 10,100 | 138億9923万 | -0.15% 1,295 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -11%（0.89倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- -22%（0.78倍）
- 2020/12/30 vs 2019/12/30
- 193%（2.93倍）
- 2021/12/30 vs 2020/12/30
- -45%（0.55倍）
- 2022/12/30 vs 2021/12/30
- -55%（0.45倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- 25%（1.25倍）
- 2025/12/30 vs 2024/12/30
- 142%（2.42倍）
- 2026/07/30 vs 2025/12/30
- -17%（0.83倍）
- 過去安値
398円（2020/04/06） - 225%（3.25倍）
1,293円（7/30）
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。
