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
10/06	1,585	1,632	1,555	1,555	-1.64%	15,400	-	+2.37%
10/05	1,561	1,583	1,551	1,581	+0.76%	4,000	-	+4.22%
10/02	1,546	1,582	1,539	1,569	+0.64%	7,300	-	+3.77%
10/01	1,545	1,569	1,540	1,559	-0.13%	3,700	-	+3.38%
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	（IR情報）15:30 2026年8月の月次業績に関するお知らせ
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	（IR情報）15:30 2026年7月の月次業績に関するお知らせ
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	（IR情報）15:30 事業譲渡に向けた基本合意書締結に関するお知らせ
07/31	（IR情報）15:30 2027年3月期第1四半期決算説明資料
07/31	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
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	（IR情報）15:30 2026年6月の月次業績に関するお知らせ
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	（IR情報）15:30 支配株主等に関する事項について
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	（IR情報）15:30 2026年5月の月次業績に関するお知らせ
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	（IR情報）15:30 定款一部変更に関するお知らせ
05/15	（IR情報）15:30 剰余金の配当(増配)に関するお知らせ
05/15	（IR情報）15:30 2026年4月の月次業績に関するお知らせ
05/15	（IR情報）15:30 中期経営計画の見直しに関するお知らせ
05/15	（IR情報）15:30 事業計画及び成長可能性に関する説明資料
05/15	（IR情報）15:30 2026年3月期通期決算説明資料
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(非連結)
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%

ベガコーポレーション（3542）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート