ベガコーポレーション（3542）の株価チャート
株価
6/18
- 前日 (6/17)
- 1,333
- 始値
- 1,323
- 高値
- 1,337
- 安値
- 1,302
- 終値 -2.03%
- 1,306
- 出来高 -15.53%
- 13,600
乖離率
- 株価（5日）
移動平均値 - 0%
1,306 - 株価（25日）
移動平均値 - -6.04%
1,390 - 出来高（5日）
移動平均値 - -29.31%
19,240
2026/01/21～2026/06/18
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 | ||||||||||
| 06/18 | 1,323 | 1,337 | 1,302 | 1,306 | -2.03% | 13,600 | 140億3897万 | -6.04% | 15.08 | 1.92 |
| 06/17 | 1,309 | 1,359 | 1,309 | 1,333 | +2.54% | 16,100 | 143億2921万 | -4.79% | 15.39 | 1.96 |
| 06/16 | 1,341 | 1,360 | 1,299 | 1,300 | -0.84% | 15,100 | 139億7448万 | -7.74% | 15.01 | 1.91 |
| 06/15 | 1,320 | 1,328 | 1,280 | 1,311 | +2.42% | 17,500 | 140億9272万 | -7.61% | 15.13 | 1.93 |
| 06/12 | 1,279 | 1,298 | 1,238 | 1,280 | -2.22% | 33,900 | 137億5948万 | -10.49% | 14.78 | 1.88 |
| 06/11 | 1,405 | 1,405 | 1,258 | 1,309 | -4.8% | 15,500 | 140億7122万 | -9.1% | 15.11 | 1.92 |
| 06/10 | 1,387 | 1,387 | 1,345 | 1,375 | +0.07% | 19,400 | 147億8070万 | -5.11% | 15.87 | 2.02 |
| 06/09 | 1,354 | 1,394 | 1,349 | 1,374 | +1.1% | 12,000 | 147億6995万 | -5.7% | 15.86 | 2.02 |
| 06/08 | 1,357 | 1,386 | 1,329 | 1,359 | -2.02% | 16,100 | 146億870万 | -7.3% | 15.69 | 2 |
| 06/05 | 1,362 | 1,423 | 1,362 | 1,387 | +0.87% | 11,600 | 149億969万 | -6.16% | 16.01 | 2.04 |
| 06/04 | 1,343 | 1,390 | 1,331 | 1,375 | +0.95% | 14,300 | 147億8070万 | -7.66% | 15.87 | 2.02 |
| 06/03 | 1,376 | 1,390 | 1,339 | 1,362 | -0.87% | 22,200 | 146億4095万 | -9.32% | 15.72 | 2 |
| 06/02 | 1,345 | 1,382 | 1,330 | 1,374 | +1.03% | 13,600 | 147億6995万 | -9.31% | 15.86 | 2.02 |
| 06/01 | 1,377 | 1,385 | 1,352 | 1,360 | -1.73% | 9,700 | 146億1945万 | -10.94% | 15.7 | 2 |
| 05/29 | 1,375 | 1,400 | 1,375 | 1,384 | +0.51% | 10,800 | 148億7744万 | -10.36% | 15.98 | 2.03 |
| 05/28 | 1,437 | 1,437 | 1,368 | 1,377 | -4.18% | 14,800 | 148億219万 | -11.84% | 15.9 | 2.02 |
| 05/27 | 1,423 | 1,443 | 1,405 | 1,437 | +0.56% | 12,800 | 154億4717万 | -8.99% | 16.59 | 2.11 |
| 05/26 | 1,388 | 1,429 | 1,357 | 1,429 | +3.85% | 11,600 | 153億6117万 | -10.3% | 16.5 | 2.1 |
| 05/25 | 1,397 | 1,397 | 1,351 | 1,376 | -1.85% | 16,700 | 147億9144万 | -14.32% | 15.88 | 2.02 |
| 05/22 | 1,453 | 1,480 | 1,401 | 1,402 | -1.48% | 12,800 | 150億7093万 | -13.51% | 16.18 | 2.06 |
| 05/21 | 1,487 | 1,487 | 1,420 | 1,423 | -5.07% | 19,100 | 152億9668万 | -12.86% | 16.43 | 2.09 |
| 05/20 | 1,527 | 1,528 | 1,450 | 1,499 | -1.77% | 14,000 | 161億1365万 | -8.88% | 17.3 | 2.2 |
| 05/19 | 1,500 | 1,526 | 1,472 | 1,526 | +0.79% | 20,300 | 164億388万 | -7.85% | 17.62 | 2.24 |
| 05/18 | 1,581 | 1,581 | 1,420 | 1,514 | -3.32% | 38,000 | 162億7489万 | -9.12% | 17.48 | 2.22 |
| 05/15 | 1,545 | 1,566 | 1,505 | 1,566 | -0.63% | 16,300 | 168億3387万 | -6.56% | 18.08 | 2.3 |
| 05/14 | 1,593 | 1,593 | 1,545 | 1,576 | +1.48% | 18,000 | 169億4136万 | -6.25% | 18.19 | 2.31 |
| 05/13 | 1,530 | 1,566 | 1,521 | 1,553 | +1.11% | 11,200 | 166億9412万 | -8.11% | 17.93 | 2.28 |
| 05/12 | 1,595 | 1,595 | 1,510 | 1,536 | -3.7% | 16,900 | 165億1138万 | -9.54% | 17.73 | 2.26 |
| 05/11 | 1,541 | 1,595 | 1,520 | 1,595 | +3.5% | 14,500 | 171億4561万 | -6.4% | 18.41 | 2.34 |
| 05/08 | 1,533 | 1,551 | 1,500 | 1,541 | +0.72% | 10,400 | 165億6513万 | -9.83% | 17.79 | 2.26 |
| 05/07 | 1,551 | 1,572 | 1,515 | 1,530 | -2.3% | 17,500 | 164億4688万 | -10.84% | 17.66 | 2.25 |
| 05/01 | 1,617 | 1,641 | 1,560 | 1,566 | -2.79% | 18,800 | 168億3387万 | -9.43% | 18.08 | 2.3 |
| 04/30 | 1,655 | 1,658 | 1,611 | 1,611 | -3.13% | 9,500 | 173億1760万 | -7.2% | 18.6 | 2.37 |
| 04/28 | 1,657 | 1,688 | 1,614 | 1,663 | +0.36% | 16,400 | 178億7658万 | -4.7% | 19.2 | 2.44 |
| 04/27 | 1,694 | 1,694 | 1,604 | 1,657 | -2.18% | 19,400 | 178億1208万 | -5.53% | 19.13 | 2.43 |
| 04/24 | 1,690 | 1,710 | 1,623 | 1,694 | +0.24% | 24,400 | 182億982万 | -3.7% | 19.56 | 2.49 |
| 04/23 | 1,700 | 1,734 | 1,677 | 1,690 | +0.84% | 21,900 | 181億6682万 | -4.3% | 19.51 | 2.48 |
| 04/22 | 1,837 | 1,837 | 1,676 | 1,676 | -5.63% | 30,900 | 180億1632万 | -5.79% | 19.35 | 2.46 |
| 04/21 | 1,863 | 1,865 | 1,776 | 1,776 | -3.32% | 25,200 | 190億9128万 | -1.06% | 20.5 | 2.61 |
| 04/20 | 1,830 | 1,855 | 1,803 | 1,837 | +1.38% | 24,200 | 197億4701万 | +1.77% | 21.21 | 2.7 |
| 04/17 | 1,765 | 1,850 | 1,765 | 1,812 | +2.66% | 21,300 | 194億7827万 | +0.06% | 20.92 | 2.66 |
| 04/16 | 1,752 | 1,779 | 1,730 | 1,765 | +0.17% | 5,000 | 189億7304万 | -2.92% | 20.38 | 2.59 |
| 04/15 | 1,750 | 1,773 | 1,728 | 1,762 | +0.69% | 11,100 | 189億4079万 | -3.61% | 20.34 | 2.59 |
| 04/14 | 1,734 | 1,760 | 1,727 | 1,750 | +2.64% | 17,000 | 188億1180万 | -4.68% | 20.2 | 2.57 |
| 04/13 | 1,699 | 1,729 | 1,680 | 1,705 | -1.27% | 13,700 | 183億2806万 | -7.64% | 19.68 | 2.5 |
| 04/10 | 1,783 | 1,783 | 1,726 | 1,727 | -2.59% | 7,400 | 185億6455万 | -6.9% | 19.94 | 2.54 |
| 04/09 | 1,770 | 1,773 | 1,720 | 1,773 | -0.23% | 13,800 | 190億5904万 | -5.24% | 20.47 | 2.6 |
| 04/08 | 1,792 | 1,799 | 1,735 | 1,777 | +0.4% | 25,300 | 191億203万 | -5.88% | 20.51 | 2.61 |
| 04/07 | 1,686 | 1,794 | 1,677 | 1,770 | +4.98% | 22,100 | 190億2679万 | -7.23% | 20.43 | 2.6 |
| 04/06 | 1,748 | 1,756 | 1,686 | 1,686 | -5.7% | 21,200 | 181億2382万 | -12.37% | 19.46 | 2.48 |
| 04/03 | 1,765 | 1,792 | 1,736 | 1,788 | +2% | 18,400 | 192億2028万 | -7.84% | 20.64 | 2.63 |
| 04/02 | 1,728 | 1,800 | 1,706 | 1,753 | +3.3% | 44,800 | 188億4404万 | -9.96% | 20.24 | 2.57 |
| 04/01 | 1,751 | 1,751 | 1,697 | 1,697 | -0.82% | 13,900 | 182億4207万 | -13.29% | 19.59 | 2.49 |
| 03/31 | 1,700 | 1,721 | 1,601 | 1,711 | -0.18% | 24,900 | 183億9256万 | -12.88% | 20.58 | 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% | 22.43 | 2.74 |
| 03/26 | 1,852 | 1,853 | 1,735 | 1,752 | -4.31% | 27,100 | 188億3329万 | -11.16% | 21.07 | 2.57 |
| 03/25 | 1,858 | 1,888 | 1,830 | 1,831 | -3.28% | 15,400 | 196億8251万 | -7.43% | 22.02 | 2.69 |
| 03/24 | 1,821 | 1,893 | 1,775 | 1,893 | +6.29% | 20,900 | 203億4899万 | -4.25% | 22.77 | 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% | 22.28 | 2.72 |
| 03/18 | 2,090 | 2,090 | 1,991 | 2,008 | -4.24% | 31,600 | 215億5748万 | +3.13% | 24.12 | 2.95 |
| 03/17 | 2,019 | 2,097 | 2,011 | 2,097 | +4.38% | 25,500 | 225億1297万 | +8.99% | 25.19 | 3.08 |
| 03/16 | 1,987 | 2,009 | 1,913 | 2,009 | +1.11% | 22,100 | 215億6822万 | +5.96% | 24.13 | 2.95 |
| 03/13 | 2,002 | 2,051 | 1,958 | 1,987 | -0.75% | 29,400 | 213億3203万 | +6.09% | 23.87 | 2.91 |
| 03/12 | 1,988 | 2,083 | 1,979 | 2,002 | +0.05% | 84,400 | 214億9307万 | +8.33% | 24.05 | 2.94 |
| 03/11 | 2,106 | 2,106 | 1,974 | 2,001 | +1.78% | 49,700 | 214億8233万 | +9.64% | 24.04 | 2.93 |
| 03/10 | 2,017 | 2,069 | 1,966 | 1,966 | -1.21% | 35,200 | 211億658万 | +8.92% | 23.62 | 2.88 |
| 03/09 | 1,925 | 2,010 | 1,880 | 1,990 | +3.11% | 77,200 | 213億6424万 | +11.55% | 23.9 | 2.92 |
| 03/06 | 2,096 | 2,114 | 1,923 | 1,930 | -9.69% | 57,600 | 207億2009万 | +9.72% | 23.18 | 2.83 |
| 03/05 | 2,201 | 2,225 | 2,072 | 2,137 | -2.86% | 57,500 | 229億4240万 | +23.03% | 25.67 | 3.13 |
| 03/04 | 2,202 | 2,219 | 2,109 | 2,200 | -3.04% | 99,100 | 236億1876万 | +28.88% | 26.43 | 3.23 |
| 03/03 | 2,191 | 2,311 | 2,191 | 2,269 | +4.23% | 77,300 | 243億5953万 | +35.38% | 27.25 | 3.33 |
| 03/02 | 2,061 | 2,177 | 2,052 | 2,177 | +4.81% | 77,000 | 233億7183万 | +32.5% | 26.15 | 3.19 |
| 02/27 | 1,984 | 2,098 | 1,984 | 2,077 | +4.63% | 55,900 | 222億9825万 | +28.85% | 24.95 | 3.05 |
| 02/26 | 1,998 | 2,010 | 1,963 | 1,985 | -0.25% | 49,200 | 213億1056万 | +25.08% | 23.84 | 2.91 |
| 02/25 | 1,895 | 1,996 | 1,885 | 1,990 | +6.02% | 60,600 | 213億6424万 | +26.99% | 23.9 | 2.92 |
| 02/24 | 1,817 | 1,900 | 1,757 | 1,877 | +5.51% | 39,700 | 201億5109万 | +21.49% | 22.55 | 2.75 |
| 02/20 | 1,840 | 1,881 | 1,734 | 1,779 | -3.84% | 90,400 | 190億9898万 | +16.35% | 21.37 | 2.61 |
| 02/19 | 1,850 | 1,859 | 1,787 | 1,850 | 0% | 75,600 | 198億6123万 | +21.71% | 22.22 | 2.71 |
| 02/18 | 1,874 | 1,880 | 1,827 | 1,850 | -2.84% | 76,100 | 198億6123万 | +22.92% | 22.22 | 2.71 |
| 02/17 | 1,850 | 1,927 | 1,849 | 1,904 | +4.9% | 70,000 | 204億4096万 | +27.7% | 22.87 | 2.79 |
| 02/16 | 1,805 | 1,824 | 1,764 | 1,815 | +1.45% | 98,200 | 194億8547万 | +23.13% | 21.8 | 2.66 |
| 02/13 | 1,520 | 1,789 | 1,519 | 1,789 | +17.85% | 159,400 | 192億634万 | +22.28% | 21.49 | 2.62 |
| 02/12 | 1,500 | 1,525 | 1,477 | 1,518 | +2.64% | 29,000 | 162億9694万 | +4.47% | 18.23 | 2.23 |
| 02/10 | 1,409 | 1,481 | 1,409 | 1,479 | +4.82% | 15,200 | 158億7824万 | +1.65% | 17.77 | 2.17 |
| 02/09 | 1,425 | 1,434 | 1,401 | 1,411 | +0.07% | 9,900 | 151億4821万 | -3.29% | 16.95 | 2.07 |
| 02/06 | 1,438 | 1,438 | 1,401 | 1,410 | -1.95% | 17,400 | 151億3747万 | -3.75% | 16.94 | 2.07 |
| 02/05 | 1,384 | 1,456 | 1,378 | 1,438 | +5.27% | 33,800 | 154億3808万 | -2.38% | 17.27 | 2.11 |
| 02/04 | 1,400 | 1,413 | 1,364 | 1,366 | -4.14% | 24,800 | 146億6510万 | -7.7% | 16.41 | 2 |
| 02/03 | 1,463 | 1,470 | 1,425 | 1,425 | -4.3% | 20,800 | 152億9851万 | -4.23% | 17.12 | 2.09 |
| 02/02 | 1,508 | 1,510 | 1,420 | 1,489 | +2.69% | 59,800 | 159億8560万 | -0.2% | 17.89 | 2.18 |
| 01/30 | 1,354 | 1,453 | 1,317 | 1,450 | +7.09% | 44,300 | 155億6691万 | -2.95% | 17.42 | 2.13 |
| 01/29 | 1,360 | 1,360 | 1,339 | 1,354 | -1.53% | 20,300 | 145億3627万 | -9.55% | 16.26 | 1.99 |
| 01/28 | 1,410 | 1,410 | 1,375 | 1,375 | -2.2% | 20,000 | 147億6172万 | -8.58% | 16.52 | 2.02 |
| 01/27 | 1,422 | 1,429 | 1,406 | 1,406 | -1.13% | 12,200 | 150億9453万 | -6.89% | 16.89 | 2.06 |
| 01/26 | 1,437 | 1,441 | 1,410 | 1,422 | -0.42% | 20,000 | 152億6630万 | -6.08% | 17.08 | 2.09 |
| 01/23 | 1,407 | 1,429 | 1,406 | 1,428 | +0.92% | 14,600 | 153億3072万 | -5.87% | 17.15 | 2.09 |
| 01/22 | 1,458 | 1,458 | 1,410 | 1,415 | -2.62% | 17,800 | 151億9115万 | -6.91% | 17 | 2.08 |
| 01/21 | 1,485 | 1,522 | 1,440 | 1,453 | -2.29% | 40,900 | 155億9911万 | -4.53% | 17.45 | 2.13 |
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 | 1,306 2026/6/18 | 13,600 | 140億3897万 | -6.04% 1,390 | |||
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）
- 2026/06/18 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
398円（2020/04/06） - 228%（3.28倍）
1,306円（6/18）
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。
