- 3542
- 2026/09/30
- 時価
- 167億円
- PER 予
- 18.02倍
- 2017年以降
- 赤字-214.97倍
（2017-2026年） - PBR
- 2.28倍
- 2017年以降
- 0.82-8.77倍
（2017-2026年） - 配当 予
- 1.15%
- ROE 予
- 12.66%
- ROA 予
- 9.44%
- 資料
- Link
- CSV,JSON
ベガコーポレーション（3542）の株価チャート
株価
9/30
- 前日 (9/29)
- 1,537
- 始値
- 1,544
- 高値
- 1,576
- 安値
- 1,533
- 終値 +1.56%
- 1,561
- 出来高 +53.33%
- 9,200
乖離率
- 株価（5日）
移動平均値 - +0.52%
1,553 - 株価（25日）
移動平均値 - +3.79%
1,504 - 出来高（5日）
移動平均値 - -30.41%
13,220
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 1,544 | 1,576 | 1,533 | 1,561 | +1.56% | 9,200 | - | +3.79% | - | - |
| 09/29 | 1,543 | 1,556 | 1,528 | 1,537 | -0.39% | 6,000 | - | +2.47% | - | - |
| 09/28 | 1,578 | 1,584 | 1,543 | 1,543 | -1.15% | 26,900 | - | +3% | - | - |
| 09/25 | 1,551 | 1,580 | 1,534 | 1,561 | -0.06% | 8,900 | - | +4.41% | - | - |
| 09/24 | 1,546 | 1,580 | 1,510 | 1,562 | +3.72% | 15,100 | - | +4.69% | - | - |
| 09/18 | 1,506 | 1,532 | 1,500 | 1,506 | +1.48% | 8,300 | - | +1.14% | - | - |
| 09/17 | 1,500 | 1,506 | 1,478 | 1,484 | -0.13% | 5,700 | - | -0.2% | - | - |
| 09/16 | 1,501 | 1,510 | 1,480 | 1,486 | -2.69% | 8,500 | - | +0.2% | - | - |
| 09/15 | 1,545 | 1,545 | 1,510 | 1,527 | +0.93% | 10,300 | - | +3.11% | - | - |
| 09/14 | 1,522 | 1,529 | 1,495 | 1,513 | +1.2% | 13,800 | - | +2.44% | - | - |
| 09/11 | 1,500 | 1,510 | 1,400 | 1,495 | -0.86% | 24,500 | - | +1.63% | - | - |
| 09/10 | 1,477 | 1,528 | 1,452 | 1,508 | +2.1% | 23,100 | - | +2.94% | - | - |
| 09/09 | 1,551 | 1,551 | 1,474 | 1,477 | -4.95% | 29,600 | - | +1.3% | - | - |
| 09/08 | 1,524 | 1,596 | 1,520 | 1,554 | +1.97% | 35,800 | - | +6.95% | - | - |
| 09/07 | 1,560 | 1,560 | 1,515 | 1,524 | -1.61% | 11,900 | - | +5.61% | - | - |
| 09/04 | 1,440 | 1,550 | 1,440 | 1,549 | +8.09% | 25,400 | - | +7.94% | - | - |
| 09/03 | 1,450 | 1,452 | 1,430 | 1,433 | -1.65% | 14,200 | - | +0.56% | - | - |
| 09/02 | 1,442 | 1,460 | 1,420 | 1,457 | +1.04% | 16,900 | - | +2.61% | - | - |
| 09/01 | 1,477 | 1,477 | 1,425 | 1,442 | -2.37% | 22,400 | - | +2.05% | - | - |
| 08/31 | 1,505 | 1,507 | 1,461 | 1,477 | -1.99% | 21,000 | - | +5.12% | - | - |
| 08/28 | 1,481 | 1,540 | 1,480 | 1,507 | +0.2% | 30,800 | - | +8.03% | - | - |
| 08/27 | 1,477 | 1,506 | 1,448 | 1,504 | +3.37% | 16,800 | - | +8.44% | - | - |
| 08/26 | 1,478 | 1,478 | 1,429 | 1,455 | -1.56% | 9,100 | - | +5.59% | - | - |
| 08/25 | 1,447 | 1,478 | 1,405 | 1,478 | +1.58% | 9,700 | - | +7.8% | - | - |
| 08/24 | 1,465 | 1,480 | 1,450 | 1,455 | -0.68% | 17,400 | - | +7.06% | - | - |
| 08/21 | 1,497 | 1,507 | 1,460 | 1,465 | -2.14% | 8,300 | - | +8.52% | - | - |
| 08/20 | 1,495 | 1,520 | 1,480 | 1,497 | +1.84% | 25,300 | - | +11.55% | - | - |
| 08/19 | 1,451 | 1,472 | 1,396 | 1,470 | 0% | 28,900 | - | +10.19% | - | - |
| 08/18 | 1,493 | 1,493 | 1,440 | 1,470 | -1.01% | 24,700 | - | +10.94% | - | - |
| 08/17 | 1,455 | 1,535 | 1,434 | 1,485 | +2.06% | 38,900 | - | +12.84% | - | - |
| 08/14 | 1,421 | 1,458 | 1,407 | 1,455 | +4.15% | 18,900 | - | +11.49% | - | - |
| 08/13 | 1,452 | 1,452 | 1,394 | 1,397 | -3.05% | 20,400 | - | +7.71% | - | - |
| 08/12 | 1,420 | 1,449 | 1,400 | 1,441 | +2.05% | 15,800 | - | +11.53% | - | - |
| 08/10 | 1,399 | 1,415 | 1,381 | 1,412 | +2.62% | 16,100 | - | +9.63% | - | - |
| 08/07 | 1,330 | 1,379 | 1,319 | 1,376 | +3.23% | 20,600 | - | +6.92% | - | - |
| 08/06 | 1,355 | 1,355 | 1,313 | 1,333 | -0.52% | 21,200 | - | +3.49% | - | - |
| 08/05 | 1,340 | 1,355 | 1,312 | 1,340 | 0% | 15,500 | - | +3.88% | - | - |
| 08/04 | 1,319 | 1,350 | 1,312 | 1,340 | +2.84% | 21,000 | - | +3.8% | - | - |
| 08/03 | 1,351 | 1,389 | 1,303 | 1,303 | -2.62% | 59,000 | - | +0.7% | - | - |
| 07/31 | 1,321 | 1,340 | 1,293 | 1,338 | +3.48% | 31,100 | - | +3.4% | - | - |
| 07/30 | 1,299 | 1,324 | 1,289 | 1,293 | -1.52% | 10,100 | - | -0.15% | - | - |
| 07/29 | 1,298 | 1,333 | 1,283 | 1,313 | +3.55% | 24,900 | - | +1.23% | - | - |
| 07/28 | 1,248 | 1,284 | 1,239 | 1,268 | +1.6% | 15,600 | - | -2.31% | - | - |
| 07/27 | 1,236 | 1,257 | 1,223 | 1,248 | +1.3% | 10,900 | - | -4.07% | - | - |
| 07/24 | 1,282 | 1,282 | 1,229 | 1,232 | -4.86% | 15,100 | - | -5.38% | - | - |
| 07/23 | 1,275 | 1,300 | 1,271 | 1,295 | +1.09% | 12,100 | - | -0.77% | - | - |
| 07/22 | 1,296 | 1,301 | 1,269 | 1,281 | +0.08% | 19,900 | - | -1.99% | - | - |
| 07/21 | 1,205 | 1,280 | 1,205 | 1,280 | +6.67% | 28,000 | - | -2.14% | - | - |
| 07/17 | 1,211 | 1,225 | 1,190 | 1,200 | -2.44% | 40,800 | - | -8.33% | - | - |
| 07/16 | 1,250 | 1,250 | 1,211 | 1,230 | -2.15% | 44,500 | - | -6.25% | - | - |
| 07/15 | 1,307 | 1,307 | 1,241 | 1,257 | -3.08% | 37,300 | - | -4.41% | - | - |
| 07/14 | 1,260 | 1,297 | 1,244 | 1,297 | +5.45% | 30,800 | - | -1.74% | - | - |
| 07/13 | 1,276 | 1,276 | 1,221 | 1,230 | -1.99% | 26,400 | - | -7.03% | - | - |
| 07/10 | 1,237 | 1,261 | 1,222 | 1,255 | +2.87% | 27,000 | - | -5.5% | - | - |
| 07/09 | 1,218 | 1,237 | 1,198 | 1,220 | -1.61% | 42,100 | - | -8.55% | - | - |
| 07/08 | 1,254 | 1,264 | 1,210 | 1,240 | -2.75% | 30,100 | - | -7.46% | - | - |
| 07/07 | 1,323 | 1,323 | 1,258 | 1,275 | -4.92% | 27,800 | - | -5.2% | - | - |
| 07/06 | 1,379 | 1,385 | 1,340 | 1,341 | -4.15% | 14,400 | - | -0.59% | - | - |
| 07/03 | 1,414 | 1,414 | 1,377 | 1,399 | +0.14% | 6,900 | - | +3.71% | - | - |
| 07/02 | 1,365 | 1,397 | 1,356 | 1,397 | +1.97% | 8,100 | - | +3.56% | - | - |
| 07/01 | 1,381 | 1,395 | 1,338 | 1,370 | -0.8% | 9,000 | - | +1.63% | - | - |
| 06/30 | 1,396 | 1,438 | 1,370 | 1,381 | -1.07% | 12,800 | - | +2.22% | - | - |
| 06/29 | 1,335 | 1,401 | 1,335 | 1,396 | +5.36% | 12,600 | - | +3.18% | - | - |
| 06/26 | 1,362 | 1,368 | 1,314 | 1,325 | -2.72% | 9,800 | - | -2% | - | - |
| 06/25 | 1,332 | 1,362 | 1,317 | 1,362 | +2.02% | 12,100 | - | +0.52% | - | - |
| 06/24 | 1,316 | 1,348 | 1,316 | 1,335 | +0.3% | 11,100 | - | -1.62% | - | - |
| 06/23 | 1,347 | 1,347 | 1,302 | 1,331 | -1.19% | 11,600 | - | -2.42% | - | - |
| 06/22 | 1,280 | 1,368 | 1,280 | 1,347 | +4.82% | 17,200 | - | -1.82% | - | - |
| 06/19 | 1,296 | 1,352 | 1,284 | 1,285 | -1.61% | 18,400 | - | -6.75% | - | - |
| 06/18 | 1,323 | 1,337 | 1,302 | 1,306 | -2.03% | 13,600 | - | -6.04% | - | - |
| 06/17 | 1,309 | 1,359 | 1,309 | 1,333 | +2.54% | 16,100 | - | -4.79% | - | - |
| 06/16 | 1,341 | 1,360 | 1,299 | 1,300 | -0.84% | 15,100 | - | -7.74% | - | - |
| 06/15 | 1,320 | 1,328 | 1,280 | 1,311 | +2.42% | 17,500 | - | -7.61% | - | - |
| 06/12 | 1,279 | 1,298 | 1,238 | 1,280 | -2.22% | 33,900 | - | -10.49% | - | - |
| 06/11 | 1,405 | 1,405 | 1,258 | 1,309 | -4.8% | 15,500 | - | -9.1% | - | - |
| 06/10 | 1,387 | 1,387 | 1,345 | 1,375 | +0.07% | 19,400 | - | -5.11% | - | - |
| 06/09 | 1,354 | 1,394 | 1,349 | 1,374 | +1.1% | 12,000 | - | -5.7% | - | - |
| 06/08 | 1,357 | 1,386 | 1,329 | 1,359 | -2.02% | 16,100 | - | -7.3% | - | - |
| 06/05 | 1,362 | 1,423 | 1,362 | 1,387 | +0.87% | 11,600 | - | -6.16% | - | - |
| 06/04 | 1,343 | 1,390 | 1,331 | 1,375 | +0.95% | 14,300 | - | -7.66% | - | - |
| 06/03 | 1,376 | 1,390 | 1,339 | 1,362 | -0.87% | 22,200 | - | -9.32% | - | - |
| 06/02 | 1,345 | 1,382 | 1,330 | 1,374 | +1.03% | 13,600 | - | -9.31% | - | - |
| 06/01 | 1,377 | 1,385 | 1,352 | 1,360 | -1.73% | 9,700 | - | -10.94% | - | - |
| 05/29 | 1,375 | 1,400 | 1,375 | 1,384 | +0.51% | 10,800 | - | -10.36% | - | - |
| 05/28 | 1,437 | 1,437 | 1,368 | 1,377 | -4.18% | 14,800 | - | -11.84% | - | - |
| 05/27 | 1,423 | 1,443 | 1,405 | 1,437 | +0.56% | 12,800 | - | -8.99% | - | - |
| 05/26 | 1,388 | 1,429 | 1,357 | 1,429 | +3.85% | 11,600 | - | -10.3% | - | - |
| 05/25 | 1,397 | 1,397 | 1,351 | 1,376 | -1.85% | 16,700 | - | -14.32% | - | - |
| 05/22 | 1,453 | 1,480 | 1,401 | 1,402 | -1.48% | 12,800 | - | -13.51% | - | - |
| 05/21 | 1,487 | 1,487 | 1,420 | 1,423 | -5.07% | 19,100 | - | -12.86% | - | - |
| 05/20 | 1,527 | 1,528 | 1,450 | 1,499 | -1.77% | 14,000 | - | -8.88% | - | - |
| 05/19 | 1,500 | 1,526 | 1,472 | 1,526 | +0.79% | 20,300 | - | -7.85% | - | - |
| 05/18 | 1,581 | 1,581 | 1,420 | 1,514 | -3.32% | 38,000 | - | -9.12% | - | - |
| 05/15 | 1,545 | 1,566 | 1,505 | 1,566 | -0.63% | 16,300 | - | -6.56% | - | - |
| 05/14 | 1,593 | 1,593 | 1,545 | 1,576 | +1.48% | 18,000 | - | -6.25% | - | - |
| 05/13 | 1,530 | 1,566 | 1,521 | 1,553 | +1.11% | 11,200 | - | -8.11% | - | - |
| 05/12 | 1,595 | 1,595 | 1,510 | 1,536 | -3.7% | 16,900 | - | -9.54% | - | - |
| 05/11 | 1,541 | 1,595 | 1,520 | 1,595 | +3.5% | 14,500 | - | -6.4% | - | - |
| 05/08 | 1,533 | 1,551 | 1,500 | 1,541 | +0.72% | 10,400 | - | -9.83% | - | - |
| 05/07 | 1,551 | 1,572 | 1,515 | 1,530 | -2.3% | 17,500 | - | -10.84% | - | - |
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 | 1,561 2026/9/30 | 9,200 | 167億8012万 | +3.79% 1,504 | |||
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）
- 2026/09/30 vs 2025/12/30
- 0%（1倍）
- 過去安値
398円（2020/04/06） - 292%（3.92倍）
1,561円（9/30）
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。
