ベガコーポレーション（3542）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,765
- 始値
- 1,765
- 高値
- 1,850
- 安値
- 1,765
- 終値 +2.66%
- 1,812
- 出来高 +326%
- 21,300
乖離率
- 株価（5日）
移動平均値 - +3.01%
1,759 - 株価（25日）
移動平均値 - +0.06%
1,811 - 出来高（5日）
移動平均値 - +56.39%
13,620
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 1,765 | 1,850 | 1,765 | 1,812 | +2.66% | 21,300 | 194億7827万 | +0.06% | 25.48 | 2.8 |
| 04/16 | 1,752 | 1,779 | 1,730 | 1,765 | +0.17% | 5,000 | 189億7304万 | -2.92% | 24.82 | 2.72 |
| 04/15 | 1,750 | 1,773 | 1,728 | 1,762 | +0.69% | 11,100 | 189億4079万 | -3.61% | 24.78 | 2.72 |
| 04/14 | 1,734 | 1,760 | 1,727 | 1,750 | +2.64% | 17,000 | 188億1180万 | -4.68% | 24.61 | 2.7 |
| 04/13 | 1,699 | 1,729 | 1,680 | 1,705 | -1.27% | 13,700 | 183億2806万 | -7.64% | 23.98 | 2.63 |
| 04/10 | 1,783 | 1,783 | 1,726 | 1,727 | -2.59% | 7,400 | 185億6455万 | -6.9% | 24.29 | 2.67 |
| 04/09 | 1,770 | 1,773 | 1,720 | 1,773 | -0.23% | 13,800 | 190億5904万 | -5.24% | 24.93 | 2.74 |
| 04/08 | 1,792 | 1,799 | 1,735 | 1,777 | +0.4% | 25,300 | 191億203万 | -5.88% | 24.99 | 2.74 |
| 04/07 | 1,686 | 1,794 | 1,677 | 1,770 | +4.98% | 22,100 | 190億2679万 | -7.23% | 24.89 | 2.73 |
| 04/06 | 1,748 | 1,756 | 1,686 | 1,686 | -5.7% | 21,200 | 181億2382万 | -12.37% | 23.71 | 2.6 |
| 04/03 | 1,765 | 1,792 | 1,736 | 1,788 | +2% | 18,400 | 192億2028万 | -7.84% | 25.15 | 2.76 |
| 04/02 | 1,728 | 1,800 | 1,706 | 1,753 | +3.3% | 44,800 | 188億4404万 | -9.96% | 24.65 | 2.71 |
| 04/01 | 1,751 | 1,751 | 1,697 | 1,697 | -0.82% | 13,900 | 182億4207万 | -13.29% | 23.87 | 2.62 |
| 03/31 | 1,700 | 1,721 | 1,601 | 1,711 | -0.18% | 24,900 | 183億9256万 | -12.88% | 24.06 | 2.64 |
| 03/30 | 1,770 | 1,770 | 1,665 | 1,714 | -8.1% | 26,100 | 184億2481万 | -12.86% | 24.11 | 2.65 |
| 03/27 | 1,762 | 1,865 | 1,734 | 1,865 | +6.45% | 15,400 | 200億4800万 | -5.43% | 26.23 | 2.88 |
| 03/26 | 1,852 | 1,853 | 1,735 | 1,752 | -4.31% | 27,100 | 188億3329万 | -11.16% | 24.64 | 2.7 |
| 03/25 | 1,858 | 1,888 | 1,830 | 1,831 | -3.28% | 15,400 | 196億8251万 | -7.43% | 25.75 | 2.83 |
| 03/24 | 1,821 | 1,893 | 1,775 | 1,893 | +6.29% | 20,900 | 203億4899万 | -4.25% | 26.62 | 2.92 |
| 03/23 | 1,815 | 1,820 | 1,723 | 1,781 | -3.99% | 29,600 | 191億2045万 | -9.73% | 25.05 | 2.75 |
| 03/19 | 2,008 | 2,010 | 1,850 | 1,855 | -7.62% | 38,700 | 199億1490万 | -5.45% | 26.09 | 2.86 |
| 03/18 | 2,090 | 2,090 | 1,991 | 2,008 | -4.24% | 31,600 | 215億5748万 | +3.13% | 28.24 | 3.1 |
| 03/17 | 2,019 | 2,097 | 2,011 | 2,097 | +4.38% | 25,500 | 225億1297万 | +8.99% | 29.49 | 3.24 |
| 03/16 | 1,987 | 2,009 | 1,913 | 2,009 | +1.11% | 22,100 | 215億6822万 | +5.96% | 28.25 | 3.1 |
| 03/13 | 2,002 | 2,051 | 1,958 | 1,987 | -0.75% | 29,400 | 213億3203万 | +6.09% | 27.94 | 3.07 |
| 03/12 | 1,988 | 2,083 | 1,979 | 2,002 | +0.05% | 84,400 | 214億9307万 | +8.33% | 28.16 | 3.09 |
| 03/11 | 2,106 | 2,106 | 1,974 | 2,001 | +1.78% | 49,700 | 214億8233万 | +9.64% | 28.14 | 3.09 |
| 03/10 | 2,017 | 2,069 | 1,966 | 1,966 | -1.21% | 35,200 | 211億658万 | +8.92% | 27.65 | 3.04 |
| 03/09 | 1,925 | 2,010 | 1,880 | 1,990 | +3.11% | 77,200 | 213億6424万 | +11.55% | 27.99 | 3.07 |
| 03/06 | 2,096 | 2,114 | 1,923 | 1,930 | -9.69% | 57,600 | 207億2009万 | +9.72% | 27.14 | 2.98 |
| 03/05 | 2,201 | 2,225 | 2,072 | 2,137 | -2.86% | 57,500 | 229億4240万 | +23.03% | 30.05 | 3.3 |
| 03/04 | 2,202 | 2,219 | 2,109 | 2,200 | -3.04% | 99,100 | 236億1876万 | +28.88% | 30.94 | 3.4 |
| 03/03 | 2,191 | 2,311 | 2,191 | 2,269 | +4.23% | 77,300 | 243億5953万 | +35.38% | 31.91 | 3.5 |
| 03/02 | 2,061 | 2,177 | 2,052 | 2,177 | +4.81% | 77,000 | 233億7183万 | +32.5% | 30.62 | 3.36 |
| 02/27 | 1,984 | 2,098 | 1,984 | 2,077 | +4.63% | 55,900 | 222億9825万 | +28.85% | 29.21 | 3.21 |
| 02/26 | 1,998 | 2,010 | 1,963 | 1,985 | -0.25% | 49,200 | 213億1056万 | +25.08% | 27.92 | 3.06 |
| 02/25 | 1,895 | 1,996 | 1,885 | 1,990 | +6.02% | 60,600 | 213億6424万 | +26.99% | 27.99 | 3.07 |
| 02/24 | 1,817 | 1,900 | 1,757 | 1,877 | +5.51% | 39,700 | 201億5109万 | +21.49% | 26.4 | 2.9 |
| 02/20 | 1,840 | 1,881 | 1,734 | 1,779 | -3.84% | 90,400 | 190億9898万 | +16.35% | 25.02 | 2.75 |
| 02/19 | 1,850 | 1,859 | 1,787 | 1,850 | 0% | 75,600 | 198億6123万 | +21.71% | 26.02 | 2.86 |
| 02/18 | 1,874 | 1,880 | 1,827 | 1,850 | -2.84% | 76,100 | 198億6123万 | +22.92% | 26.02 | 2.86 |
| 02/17 | 1,850 | 1,927 | 1,849 | 1,904 | +4.9% | 70,000 | 204億4096万 | +27.7% | 26.78 | 2.94 |
| 02/16 | 1,805 | 1,824 | 1,764 | 1,815 | +1.45% | 98,200 | 194億8547万 | +23.13% | 25.53 | 2.8 |
| 02/13 | 1,520 | 1,789 | 1,519 | 1,789 | +17.85% | 159,400 | 192億634万 | +22.28% | 25.16 | 2.76 |
| 02/12 | 1,500 | 1,525 | 1,477 | 1,518 | +2.64% | 29,000 | 162億9694万 | +4.47% | 21.35 | 2.34 |
| 02/10 | 1,409 | 1,481 | 1,409 | 1,479 | +4.82% | 15,200 | 158億7824万 | +1.65% | 20.8 | 2.28 |
| 02/09 | 1,425 | 1,434 | 1,401 | 1,411 | +0.07% | 9,900 | 151億4821万 | -3.29% | 19.84 | 2.18 |
| 02/06 | 1,438 | 1,438 | 1,401 | 1,410 | -1.95% | 17,400 | 151億3747万 | -3.75% | 19.83 | 2.18 |
| 02/05 | 1,384 | 1,456 | 1,378 | 1,438 | +5.27% | 33,800 | 154億3808万 | -2.38% | 20.22 | 2.22 |
| 02/04 | 1,400 | 1,413 | 1,364 | 1,366 | -4.14% | 24,800 | 146億6510万 | -7.7% | 19.21 | 2.11 |
| 02/03 | 1,463 | 1,470 | 1,425 | 1,425 | -4.3% | 20,800 | 152億9851万 | -4.23% | 20.04 | 2.2 |
| 02/02 | 1,508 | 1,510 | 1,420 | 1,489 | +2.69% | 59,800 | 159億8560万 | -0.2% | 20.94 | 2.3 |
| 01/30 | 1,354 | 1,453 | 1,317 | 1,450 | +7.09% | 44,300 | 155億6691万 | -2.95% | 20.39 | 2.24 |
| 01/29 | 1,360 | 1,360 | 1,339 | 1,354 | -1.53% | 20,300 | 145億3627万 | -9.55% | 19.04 | 2.09 |
| 01/28 | 1,410 | 1,410 | 1,375 | 1,375 | -2.2% | 20,000 | 147億6172万 | -8.58% | 19.34 | 2.12 |
| 01/27 | 1,422 | 1,429 | 1,406 | 1,406 | -1.13% | 12,200 | 150億9453万 | -6.89% | 19.77 | 2.17 |
| 01/26 | 1,437 | 1,441 | 1,410 | 1,422 | -0.42% | 20,000 | 152億6630万 | -6.08% | 20 | 2.2 |
| 01/23 | 1,407 | 1,429 | 1,406 | 1,428 | +0.92% | 14,600 | 153億3072万 | -5.87% | 20.08 | 2.2 |
| 01/22 | 1,458 | 1,458 | 1,410 | 1,415 | -2.62% | 17,800 | 151億9115万 | -6.91% | 19.9 | 2.18 |
| 01/21 | 1,485 | 1,522 | 1,440 | 1,453 | -2.29% | 40,900 | 155億9911万 | -4.53% | 20.43 | 2.24 |
| 01/20 | 1,425 | 1,500 | 1,402 | 1,487 | +4.35% | 33,500 | 159億6413万 | -2.11% | 20.91 | 2.3 |
| 01/19 | 1,497 | 1,497 | 1,418 | 1,425 | -4.87% | 25,800 | 152億9851万 | -5.94% | 20.04 | 2.2 |
| 01/16 | 1,545 | 1,563 | 1,460 | 1,498 | -2.66% | 46,800 | 160億8222万 | -0.93% | 21.07 | 2.31 |
| 01/15 | 1,484 | 1,558 | 1,473 | 1,539 | +3.71% | 33,400 | 165億2239万 | +2.12% | 21.64 | 2.38 |
| 01/14 | 1,521 | 1,540 | 1,456 | 1,484 | -0.47% | 28,800 | 159億3192万 | -0.93% | 20.87 | 2.29 |
| 01/13 | 1,500 | 1,618 | 1,491 | 1,491 | +0.07% | 52,700 | 160億707万 | 0% | 20.97 | 2.3 |
| 01/09 | 1,517 | 1,517 | 1,470 | 1,490 | -2.17% | 43,900 | 159億9634万 | +0.2% | 20.95 | 2.3 |
| 01/08 | 1,547 | 1,569 | 1,523 | 1,523 | -2.43% | 12,300 | 163億5062万 | +2.42% | 21.42 | 2.35 |
| 01/07 | 1,548 | 1,576 | 1,540 | 1,561 | -0.32% | 22,000 | 167億5858万 | +4.84% | 21.95 | 2.41 |
| 01/06 | 1,598 | 1,605 | 1,550 | 1,566 | -0.89% | 17,900 | 168億1226万 | +5.03% | 22.02 | 2.42 |
| 01/05 | 1,562 | 1,585 | 1,549 | 1,580 | +1.22% | 28,600 | 169億6256万 | +5.9% | 22.22 | 2.44 |
| 2025 | ||||||||||
| 12/30 | 1,580 | 1,595 | 1,561 | 1,561 | -2.38% | 18,500 | 167億5858万 | +4.62% | 21.95 | 2.41 |
| 12/29 | 1,610 | 1,630 | 1,582 | 1,599 | -0.62% | 25,100 | 171億6654万 | +7.24% | 22.49 | 2.47 |
| 12/26 | 1,610 | 1,618 | 1,570 | 1,609 | +2.48% | 68,800 | 172億7390万 | +7.84% | 22.63 | 2.48 |
| 12/25 | 1,598 | 1,600 | 1,521 | 1,570 | +3.22% | 43,500 | 168億5520万 | +5.3% | 22.08 | 2.42 |
| 12/24 | 1,546 | 1,552 | 1,521 | 1,521 | -1.55% | 20,500 | 163億2915万 | +1.88% | 21.39 | 2.35 |
| 12/23 | 1,537 | 1,555 | 1,522 | 1,545 | +0.65% | 22,600 | 165億8681万 | +3.21% | 21.73 | 2.38 |
| 12/22 | 1,617 | 1,633 | 1,521 | 1,535 | +0.92% | 55,100 | 164億7945万 | +2.4% | 21.59 | 2.37 |
| 12/19 | 1,525 | 1,543 | 1,504 | 1,521 | -0.26% | 14,300 | 163億2915万 | +1.06% | 21.39 | 2.35 |
| 12/18 | 1,495 | 1,542 | 1,490 | 1,525 | +2.01% | 42,600 | 163億7209万 | +0.79% | 21.45 | 2.35 |
| 12/17 | 1,488 | 1,500 | 1,430 | 1,495 | -1.32% | 63,300 | 160億5002万 | -1.84% | 21.03 | 2.31 |
| 12/16 | 1,489 | 1,560 | 1,477 | 1,515 | +1.95% | 58,100 | 162億6473万 | -0.98% | 21.31 | 2.34 |
| 12/15 | 1,469 | 1,490 | 1,461 | 1,486 | +0.54% | 27,500 | 159億5339万 | -3.32% | 20.9 | 2.29 |
| 12/12 | 1,496 | 1,520 | 1,450 | 1,478 | +7.1% | 95,500 | 158億6751万 | -4.21% | 20.79 | 2.28 |
| 12/11 | 1,394 | 1,436 | 1,380 | 1,380 | -0.07% | 44,800 | 148億1540万 | -10.97% | 19.41 | 2.13 |
| 12/10 | 1,354 | 1,381 | 1,331 | 1,381 | +1.92% | 35,200 | 148億2613万 | -11.64% | 19.42 | 2.13 |
| 12/09 | 1,394 | 1,394 | 1,355 | 1,355 | -1.38% | 23,700 | 145億4700万 | -14.02% | 19.06 | 2.09 |
| 12/08 | 1,314 | 1,374 | 1,314 | 1,374 | +4.57% | 90,100 | 147億5098万 | -13.37% | 19.32 | 2.12 |
| 12/05 | 1,305 | 1,347 | 1,300 | 1,314 | +0.77% | 75,100 | 141億684万 | -17.46% | 18.48 | 2.03 |
| 12/04 | 1,385 | 1,385 | 1,284 | 1,304 | -6.46% | 119,000 | 139億9948万 | -18.6% | 18.34 | 2.01 |
| 12/03 | 1,491 | 1,491 | 1,370 | 1,394 | -6.51% | 144,400 | 149億6570万 | -13.63% | 19.6 | 2.15 |
| 12/02 | 1,567 | 1,567 | 1,483 | 1,491 | -4.97% | 71,500 | 160億707万 | -8.13% | 20.97 | 2.3 |
| 12/01 | 1,605 | 1,605 | 1,565 | 1,569 | -1.94% | 16,100 | 168億4447万 | -3.74% | 22.07 | 2.42 |
| 11/28 | 1,605 | 1,615 | 1,587 | 1,600 | -0.19% | 25,600 | 171億7728万 | -2.14% | 22.5 | 2.47 |
| 11/27 | 1,582 | 1,603 | 1,571 | 1,603 | +2.04% | 15,500 | 172億948万 | -2.26% | 22.54 | 2.47 |
| 11/26 | 1,560 | 1,599 | 1,550 | 1,571 | +1.62% | 11,000 | 168億6594万 | -4.32% | 22.09 | 2.42 |
| 11/25 | 1,639 | 1,639 | 1,529 | 1,546 | -4.27% | 52,900 | 165億9754万 | -6.25% | 21.74 | 2.38 |
| 11/21 | 1,572 | 1,624 | 1,565 | 1,615 | +1.96% | 25,100 | 173億3831万 | -2.36% | 22.71 | 2.49 |
| 11/20 | 1,653 | 1,653 | 1,577 | 1,584 | -2.28% | 47,900 | 170億550万 | -4.41% | 22.28 | 2.44 |
| 11/19 | 1,630 | 1,634 | 1,595 | 1,621 | +0.43% | 15,900 | 174億273万 | -2.41% | 22.8 | 2.5 |
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 |
| 最新 | 1,812 2026/4/17 | 21,300 | 194億7827万 | +0.06% 1,811 | |||
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）
- 2026/04/17 vs 2025/12/30
- 16%（1.16倍）
- 過去安値
398円（2020/04/06） - 355%（4.55倍）
1,812円（4/17）
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。
