バリューゴルフ（3931）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,709
- 始値
- 1,709
- 高値
- 1,724
- 安値
- 1,702
- 終値 +0.88%
- 1,724
- 出来高 +153.33%
- 3,800
乖離率
- 株価（5日）
移動平均値 - +1.17%
1,704 - 株価（25日）
移動平均値 - +4.93%
1,643 - 出来高（5日）
移動平均値 - +62.39%
2,340
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,709 | 1,724 | 1,702 | 1,724 | +0.88% | 3,800 | 31億1526万 | +4.93% | 28.32 | 2.94 |
| 03/26 | 1,699 | 1,710 | 1,699 | 1,709 | +0.59% | 1,500 | 30億8816万 | +4.46% | 28.07 | 2.92 |
| 03/25 | 1,698 | 1,699 | 1,688 | 1,699 | 0% | 1,500 | 30億7009万 | +4.3% | 27.91 | 2.9 |
| 03/24 | 1,705 | 1,705 | 1,699 | 1,699 | +0.65% | 500 | 30億7009万 | +4.62% | 27.91 | 2.9 |
| 03/23 | 1,711 | 1,711 | 1,653 | 1,688 | -1.4% | 4,400 | 30億5021万 | +4.39% | 27.73 | 2.88 |
| 03/19 | 1,704 | 1,712 | 1,695 | 1,712 | +0.29% | 1,400 | 30億9358万 | +6.27% | 28.12 | 2.92 |
| 03/18 | 1,700 | 1,723 | 1,699 | 1,707 | +0.47% | 6,300 | 30億8454万 | +6.42% | 28.04 | 2.91 |
| 03/17 | 1,682 | 1,699 | 1,675 | 1,699 | +1.61% | 6,400 | 30億7009万 | +6.32% | 27.91 | 2.9 |
| 03/16 | 1,650 | 1,689 | 1,650 | 1,672 | +3.66% | 8,400 | 30億2130万 | +4.96% | 27.46 | 2.85 |
| 03/13 | 1,621 | 1,647 | 1,606 | 1,613 | -1.83% | 2,900 | 29億1469万 | +1.57% | 26.49 | 2.75 |
| 03/12 | 1,617 | 1,665 | 1,617 | 1,643 | 0% | 1,700 | 29億6890万 | +3.59% | 26.99 | 2.8 |
| 03/11 | 1,643 | 1,643 | 1,643 | 1,643 | -0.12% | 300 | 29億6890万 | +3.79% | 26.99 | 2.8 |
| 03/10 | 1,643 | 1,645 | 1,603 | 1,645 | +1.17% | 1,200 | 29億7251万 | +4.11% | 27.02 | 2.81 |
| 03/09 | 1,627 | 1,627 | 1,575 | 1,626 | +0.37% | 3,500 | 29億3818万 | +3.11% | 26.71 | 2.77 |
| 03/06 | 1,618 | 1,621 | 1,618 | 1,620 | +1% | 900 | 29億2734万 | +2.86% | 26.61 | 2.76 |
| 03/05 | 1,602 | 1,645 | 1,602 | 1,604 | +0.31% | 500 | 28億9842万 | +1.97% | 26.35 | 2.74 |
| 03/04 | 1,657 | 1,657 | 1,599 | 1,599 | -1.11% | 1,500 | 28億8939万 | +1.72% | 26.26 | 2.73 |
| 03/03 | 1,638 | 1,650 | 1,593 | 1,617 | -0.8% | 3,900 | 29億2191万 | +2.93% | 26.56 | 2.76 |
| 03/02 | 1,613 | 1,640 | 1,613 | 1,630 | +2% | 3,200 | 29億4541万 | +3.89% | 26.77 | 2.78 |
| 02/27 | 1,594 | 1,628 | 1,585 | 1,598 | -0.06% | 2,300 | 28億8758万 | +2.04% | 26.25 | 2.73 |
| 02/26 | 1,615 | 1,615 | 1,588 | 1,599 | -1.96% | 900 | 28億8939万 | +2.17% | 26.26 | 2.73 |
| 02/25 | 1,577 | 1,680 | 1,571 | 1,631 | +3.89% | 2,700 | 29億4721万 | +4.35% | 26.79 | 2.78 |
| 02/24 | 1,588 | 1,588 | 1,551 | 1,570 | +0.32% | 1,200 | 28億3699万 | +0.64% | 25.79 | 2.68 |
| 02/20 | 1,568 | 1,568 | 1,565 | 1,565 | +0.32% | 1,200 | 28億2795万 | +0.32% | 25.71 | 2.67 |
| 02/19 | 1,550 | 1,561 | 1,550 | 1,560 | +1.04% | 1,800 | 28億1892万 | +0.06% | 25.62 | 2.66 |
| 02/18 | 1,534 | 1,554 | 1,534 | 1,544 | -0.64% | 1,900 | 27億9000万 | -0.96% | 25.36 | 2.63 |
| 02/17 | 1,532 | 1,555 | 1,532 | 1,554 | -0.13% | 900 | 28億807万 | -0.38% | 25.53 | 2.65 |
| 02/16 | 1,550 | 1,560 | 1,550 | 1,556 | +1.63% | 900 | 28億1169万 | -0.26% | 25.56 | 2.65 |
| 02/13 | 1,533 | 1,573 | 1,531 | 1,531 | -0.46% | 1,200 | 27億6651万 | -1.86% | 25.15 | 2.61 |
| 02/12 | 1,545 | 1,545 | 1,532 | 1,538 | -0.45% | 2,700 | 27億7916万 | -1.41% | 25.26 | 2.62 |
| 02/10 | 1,556 | 1,556 | 1,545 | 1,545 | -0.71% | 1,700 | 27億9181万 | -1.02% | 25.38 | 2.64 |
| 02/09 | 1,555 | 1,558 | 1,555 | 1,556 | +0.06% | 2,000 | 28億1169万 | -0.26% | 25.56 | 2.65 |
| 02/06 | 1,569 | 1,569 | 1,555 | 1,555 | 0% | 1,900 | 28億988万 | -0.26% | 25.54 | 2.65 |
| 02/05 | 1,557 | 1,558 | 1,555 | 1,555 | -0.13% | 1,200 | 28億988万 | -0.13% | 25.54 | 2.65 |
| 02/04 | 1,553 | 1,560 | 1,545 | 1,557 | -0.7% | 1,500 | 28億1349万 | +0.32% | 25.57 | 2.66 |
| 02/03 | 1,580 | 1,580 | 1,568 | 1,568 | -1.07% | 900 | 28億3337万 | +1.36% | 25.76 | 2.67 |
| 02/02 | 1,558 | 1,585 | 1,558 | 1,585 | +1.73% | 600 | 28億6409万 | +2.72% | 26.03 | 2.7 |
| 01/30 | 1,531 | 1,585 | 1,516 | 1,558 | -1.7% | 4,700 | 28億1530万 | +1.37% | - | 2.66 |
| 01/29 | 1,578 | 1,625 | 1,578 | 1,585 | +1.02% | 4,900 | 28億6409万 | +3.53% | - | 2.7 |
| 01/28 | 1,565 | 1,588 | 1,565 | 1,569 | -0.95% | 1,200 | 28億3518万 | +2.89% | - | 2.68 |
| 01/27 | 1,581 | 1,584 | 1,581 | 1,584 | +0.57% | 700 | 28億6228万 | +4.28% | - | 2.7 |
| 01/26 | 1,553 | 1,575 | 1,553 | 1,575 | +0.9% | 1,300 | 28億4602万 | +4.03% | - | 2.69 |
| 01/23 | 1,560 | 1,574 | 1,560 | 1,561 | +0.64% | 2,200 | 28億2072万 | +3.45% | - | 2.66 |
| 01/22 | 1,570 | 1,570 | 1,550 | 1,551 | -0.64% | 4,200 | 28億265万 | +3.06% | - | 2.65 |
| 01/21 | 1,563 | 1,565 | 1,561 | 1,561 | 0% | 1,100 | 28億2072万 | +4.07% | - | 2.66 |
| 01/20 | 1,557 | 1,569 | 1,557 | 1,561 | +0.13% | 1,100 | 28億2072万 | +4.41% | - | 2.66 |
| 01/19 | 1,570 | 1,570 | 1,555 | 1,559 | 0% | 1,000 | 28億1711万 | +4.7% | - | 2.66 |
| 01/16 | 1,559 | 1,572 | 1,559 | 1,559 | 0% | 1,400 | 28億1711万 | +5.12% | - | 2.66 |
| 01/15 | 1,568 | 1,568 | 1,557 | 1,559 | +0.19% | 2,100 | 28億1711万 | +5.55% | - | 2.66 |
| 01/14 | 1,555 | 1,567 | 1,554 | 1,556 | +0.13% | 1,300 | 28億1169万 | +5.71% | - | 2.65 |
| 01/13 | 1,569 | 1,571 | 1,554 | 1,554 | +0.06% | 2,300 | 28億807万 | +5.93% | - | 2.65 |
| 01/09 | 1,562 | 1,562 | 1,553 | 1,553 | 0% | 1,100 | 28億627万 | +6.22% | - | 2.65 |
| 01/08 | 1,563 | 1,563 | 1,553 | 1,553 | +0.39% | 1,600 | 28億627万 | +6.52% | - | 2.65 |
| 01/07 | 1,555 | 1,565 | 1,544 | 1,547 | -0.71% | 2,000 | 27億9542万 | +6.4% | - | 2.64 |
| 01/06 | 1,530 | 1,570 | 1,530 | 1,558 | +1.83% | 1,600 | 28億1530万 | +7.45% | - | 2.66 |
| 01/05 | 1,530 | 1,559 | 1,529 | 1,530 | +0.07% | 3,200 | 27億6471万 | +5.81% | - | 2.61 |
| 2025 | ||||||||||
| 12/30 | 1,519 | 1,529 | 1,491 | 1,529 | +2.69% | 2,100 | 27億6290万 | +5.96% | - | 2.61 |
| 12/29 | 1,462 | 1,505 | 1,450 | 1,489 | +2.83% | 2,400 | 26億9062万 | +3.47% | - | 2.54 |
| 12/26 | 1,435 | 1,453 | 1,423 | 1,448 | +1.05% | 3,500 | 26億1653万 | +0.77% | - | 2.47 |
| 12/25 | 1,457 | 1,457 | 1,428 | 1,433 | -1.17% | 900 | 25億8943万 | -0.28% | - | 2.44 |
| 12/24 | 1,427 | 1,450 | 1,420 | 1,450 | +1.33% | 3,400 | 26億2015万 | +0.69% | - | 2.47 |
| 12/23 | 1,445 | 1,445 | 1,424 | 1,431 | +0.49% | 2,600 | 25億8581万 | -0.76% | - | 2.44 |
| 12/22 | 1,425 | 1,440 | 1,423 | 1,424 | -0.14% | 1,800 | 25億7316万 | -1.45% | - | 2.43 |
| 12/19 | 1,433 | 1,434 | 1,426 | 1,426 | -0.49% | 2,700 | 25億7678万 | -1.59% | - | 2.43 |
| 12/18 | 1,453 | 1,453 | 1,433 | 1,433 | -0.83% | 1,100 | 25億8943万 | -1.31% | - | 2.44 |
| 12/17 | 1,437 | 1,445 | 1,435 | 1,445 | -0.34% | 700 | 26億1111万 | -0.69% | - | 2.46 |
| 12/16 | 1,454 | 1,454 | 1,433 | 1,450 | -0.28% | 1,200 | 26億2015万 | -0.55% | - | 2.47 |
| 12/15 | 1,453 | 1,458 | 1,425 | 1,454 | +0.35% | 2,800 | 26億2737万 | -0.41% | - | 2.48 |
| 12/12 | 1,423 | 1,449 | 1,423 | 1,449 | +1.83% | 2,000 | 26億1834万 | -0.96% | - | 2.47 |
| 12/11 | 1,408 | 1,444 | 1,408 | 1,423 | +1.07% | 2,600 | 25億7136万 | -2.93% | - | 2.43 |
| 12/10 | 1,410 | 1,427 | 1,401 | 1,408 | -0.14% | 2,700 | 25億4425万 | -4.28% | - | 2.4 |
| 12/09 | 1,427 | 1,427 | 1,410 | 1,410 | -0.42% | 1,900 | 25億4787万 | -4.41% | - | 2.41 |
| 12/08 | 1,411 | 1,428 | 1,411 | 1,416 | -0.42% | 1,500 | 25億5871万 | -4.32% | - | 2.42 |
| 12/05 | 1,439 | 1,439 | 1,422 | 1,422 | -1.18% | 1,700 | 25億6955万 | -4.24% | - | 2.43 |
| 12/04 | 1,440 | 1,470 | 1,439 | 1,439 | +0.42% | 1,400 | 26億27万 | -3.42% | - | 2.45 |
| 12/03 | 1,453 | 1,453 | 1,433 | 1,433 | -1.24% | 2,200 | 25億8943万 | -4.08% | - | 2.44 |
| 12/02 | 1,446 | 1,471 | 1,440 | 1,451 | +0.42% | 1,900 | 26億2195万 | -3.2% | - | 2.48 |
| 12/01 | 1,451 | 1,475 | 1,434 | 1,445 | -1.03% | 1,900 | 26億1111万 | -3.92% | - | 2.46 |
| 11/28 | 1,456 | 1,474 | 1,456 | 1,460 | +0.27% | 1,700 | 26億3822万 | -3.18% | - | 2.49 |
| 11/27 | 1,452 | 1,499 | 1,442 | 1,456 | +1.18% | 1,200 | 26億3099万 | -3.77% | - | 2.48 |
| 11/26 | 1,444 | 1,450 | 1,420 | 1,439 | -0.07% | 500 | 26億27万 | -5.2% | - | 2.45 |
| 11/25 | 1,440 | 1,443 | 1,401 | 1,440 | 0% | 3,700 | 26億208万 | -5.45% | - | 2.46 |
| 11/21 | 1,448 | 1,450 | 1,431 | 1,440 | -0.55% | 1,400 | 26億208万 | -5.82% | - | 2.46 |
| 11/20 | 1,502 | 1,502 | 1,444 | 1,448 | -3.6% | 5,400 | 26億1653万 | -5.61% | - | 2.47 |
| 11/19 | 1,505 | 1,505 | 1,502 | 1,502 | -0.2% | 800 | 27億1411万 | -2.53% | - | 2.56 |
| 11/18 | 1,503 | 1,506 | 1,503 | 1,505 | +0.13% | 400 | 27億1953万 | -2.46% | - | 2.57 |
| 11/17 | 1,489 | 1,503 | 1,489 | 1,503 | -0.86% | 400 | 27億1592万 | -2.78% | - | 2.56 |
| 11/14 | 1,501 | 1,516 | 1,492 | 1,516 | -0.2% | 2,400 | 27億3941万 | -2.32% | - | 2.59 |
| 11/13 | 1,507 | 1,519 | 1,505 | 1,519 | +0.73% | 1,700 | 27億4483万 | -2.5% | - | 2.59 |
| 11/12 | 1,507 | 1,526 | 1,507 | 1,508 | 0% | 600 | 27億2495万 | -3.52% | - | 2.57 |
| 11/11 | 1,503 | 1,508 | 1,503 | 1,508 | +0.07% | 1,200 | 27億2495万 | -3.83% | - | 2.57 |
| 11/10 | 1,520 | 1,520 | 1,507 | 1,507 | -0.86% | 1,000 | 27億2314万 | -4.32% | - | 2.57 |
| 11/07 | 1,518 | 1,540 | 1,518 | 1,520 | -0.07% | 1,700 | 27億4664万 | -3.86% | - | 2.59 |
| 11/06 | 1,554 | 1,554 | 1,521 | 1,521 | -2.44% | 2,500 | 27億4844万 | -4.1% | - | 2.59 |
| 11/05 | 1,515 | 1,598 | 1,511 | 1,559 | +3.18% | 1,800 | 28億1711万 | -2.01% | - | 2.66 |
| 11/04 | 1,510 | 1,550 | 1,510 | 1,511 | -1.63% | 800 | 27億3037万 | -5.21% | - | 2.58 |
| 10/31 | 1,525 | 1,565 | 1,522 | 1,536 | +0.13% | 2,200 | 27億7555万 | -3.88% | - | 2.49 |
| 10/30 | 1,551 | 1,551 | 1,530 | 1,534 | -1.16% | 1,200 | 27億7193万 | -4.24% | - | 2.49 |
| 10/29 | 1,546 | 1,552 | 1,535 | 1,552 | +0.26% | 1,700 | 28億446万 | -3.3% | - | 2.52 |
| 10/28 | 1,559 | 1,562 | 1,548 | 1,548 | -0.71% | 2,100 | 27億9723万 | -3.73% | - | 2.51 |
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 1月期 | 3,400 3/3 | 1,350 6/24 | 817,100 3/3 | 57億1064万 | 23億3361万 | +14.96% 10/11 | -18.54% 4/7 |
| 2018年 1月期 | 3,835 1/24 12/15 | 1,400 4/17 4/13 | 84,500 10/20 | 66億5410万 | 24億2914万 | +37.49% 12/15 | -25.3% 2/14 |
| 2019年 1月期 | 3,700 3/14 | 852 12/25 | 80,600 2/6 | 66億2892万 | 15億2729万 | +22.65% 3/14 | -30.39% 12/25 |
| 2020年 1月期 | 1,750 6/10 | 972 3/11 2/27 | 240,000 3/18 | 31億3705万 | 17億4240万 | +54.28% 3/20 | -20.16% 3/9 |
| 2021年 1月期 | 3,100 10/8 | 677 3/13 | 325,900 10/9 | 55億5737万 | 12億1359万 | +96.06% 10/8 | -26.54% 12/23 |
| 2022年 1月期 | 2,049 3/15 | 1,300 1/27 | 198,400 4/12 | 36億7324万 | 23億4910万 | +17.97% 3/16 | -11.49% 12/24 |
| 2023年 1月期 | 1,845 9/14 | 1,230 2/25 2/7 | 18,600 12/26 | 33億3391万 | 22億2261万 | +17.31% 3/15 | -16.05% 12/26 |
| 2024年 1月期 | 1,596 7/24 | 915 12/20 | 30,900 7/24 | 28億8397万 | 16億5340万 | +10.36% 7/24 | -14.88% 12/20 |
| 2025年 1月期 | 1,143 3/15 | 839 8/5 | 15,300 3/15 | 20億6540万 | 15億1607万 | +5.55% 9/17 | -14.21% 8/5 |
| 2026年 1月期 | 2,247 7/29 | 953 2/4 | 200,700 3/17 | 40億6032万 | 17億2207万 | +30.07% 3/17 | -15.92% 8/4 |
| 最新 | 1,724 2026/3/27 | 3,800 | 31億1526万 | +4.93% 1,643 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 149%（2.49倍）
- 2018/12/28 vs 2017/12/29
- -73%（0.27倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- 40%（1.4倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- -31%（0.69倍）
- 2024/12/27 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/27
- 57%（1.57倍）
- 2026/03/27 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
677円（2020/03/13） - 155%（2.55倍）
1,724円（3/27）
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。
