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
10/02	1,494	1,494	1,473	1,473	-0.67%	600	-	-1.8%
10/01	1,472	1,486	1,472	1,483	+0.07%	1,200	-	-1.26%
09/30	1,483	1,483	1,475	1,482	-0.07%	1,100	-	-1.4%
09/29	1,486	1,490	1,483	1,483	-0.6%	1,000	-	-1.46%
09/28	1,500	1,500	1,491	1,492	-0.53%	800	-	-1%
09/25	1,495	1,500	1,490	1,500	+0.67%	1,300	-	-0.53%
09/24	1,503	1,503	1,490	1,490	-0.4%	1,200	-	-1.26%
09/18	1,499	1,502	1,496	1,496	0%	800	-	-0.93%
09/17	1,505	1,505	1,492	1,496	-0.6%	400	-	-0.86%
09/16	1,506	1,506	1,505	1,505	+0.4%	300	-	-0.27%
09/15	1,491	1,502	1,490	1,499	0%	1,800	-	-0.6%
09/14	（IR情報）16:00 2027年1月期第2四半期(中間期)決算短信〔日本基準〕(連結)
09/14	（IR情報）16:00 東京証券取引所スタンダード市場への市場区分変更申請に向けた準備に関するお知らせ
09/14	（IR情報）16:00 2027年1月期第2四半期決算説明資料
09/14	1,500	1,502	1,499	1,499	+0.2%	900	-	-0.53%
09/11	1,496	1,496	1,496	1,496	-0.07%	500	-	-0.73%
09/10	1,501	1,501	1,497	1,497	-0.27%	900	-	-0.53%
09/09	1,503	1,504	1,501	1,501	-0.2%	1,200	-	-0.13%
09/08	1,505	1,511	1,504	1,504	-0.46%	1,800	-	+0.13%
09/07	1,504	1,520	1,500	1,511	+0.47%	5,200	-	+0.6%
09/04	1,522	1,522	1,504	1,504	-0.07%	1,000	-	+0.13%
09/03	1,505	1,523	1,505	1,505	-0.33%	800	-	+0.07%
09/02	1,510	1,510	1,510	1,510	-0.85%	200	-	-0.66%
09/01	1,520	1,523	1,520	1,523	+0.59%	400	-	-0.72%
08/31	1,515	1,520	1,507	1,514	-0.13%	1,400	-	-2.2%
08/28	1,529	1,529	1,501	1,516	-0.92%	1,500	-	-3.01%
08/27	1,515	1,530	1,509	1,530	+2.07%	900	-	-2.98%
08/26	1,503	1,510	1,499	1,499	-1.51%	3,600	-	-5.78%
08/25	1,512	1,523	1,512	1,522	+0.66%	1,300	-	-5.29%
08/24	1,524	1,530	1,512	1,512	-0.72%	1,700	-	-6.67%
08/21	1,535	1,537	1,520	1,523	-0.78%	1,200	-	-6.79%
08/20	1,542	1,543	1,500	1,535	+1.59%	3,100	-	-6.91%
08/19	1,532	1,533	1,511	1,511	-1.37%	3,300	-	-9.14%
08/18	1,499	1,532	1,499	1,532	+2.27%	3,000	-	-8.7%
08/17	1,494	1,498	1,490	1,498	+0.74%	2,200	-	-11.52%
08/14	1,498	1,500	1,483	1,487	+0.41%	1,100	-	-12.99%
08/13	1,485	1,492	1,481	1,481	-0.27%	1,700	-	-14.19%
08/12	1,480	1,490	1,480	1,485	+0.34%	2,500	-	-14.85%
08/10	1,489	1,489	1,476	1,480	-0.67%	2,600	-	-16.05%
08/07	1,456	1,500	1,456	1,490	+2.41%	3,300	-	-16.39%
08/06	1,452	1,464	1,450	1,455	0%	4,300	-	-19.21%
08/05	1,462	1,468	1,450	1,455	-0.48%	6,600	-	-20.14%
08/04	1,500	1,502	1,461	1,462	-2.53%	9,000	-	-20.67%
08/03	1,521	1,521	1,500	1,500	-2.15%	9,100	-	-19.4%
07/31	1,545	1,545	1,521	1,533	-1.1%	9,400	-	-18.15%
07/30	1,565	1,600	1,550	1,550	-17.77%	61,600	-	-17.73%
07/29	1,875	1,885	1,872	1,885	+0.37%	20,200	-	-0.53%
07/28	1,871	1,885	1,870	1,878	-0.05%	7,300	-	-0.74%
07/27	1,872	1,880	1,870	1,879	+0.43%	5,400	-	-0.53%
07/24	1,889	1,889	1,869	1,871	+0.11%	4,000	-	-0.8%
07/23	（5%ルール）SBI証券（4.22%）
07/23	1,872	1,891	1,869	1,869	-1.11%	4,600	-	-0.74%
07/22	1,879	1,890	1,879	1,890	+0.43%	2,300	-	+0.48%
07/21	1,877	1,882	1,860	1,882	+1.46%	3,600	-	+0.27%
07/17	1,860	1,878	1,850	1,855	-1.07%	4,700	-	-1.01%
07/16	1,880	1,882	1,848	1,875	-0.42%	8,700	-	+0.16%
07/15	1,884	1,900	1,880	1,883	-0.89%	5,500	-	+0.75%
07/14	1,881	1,900	1,880	1,900	+0.8%	4,700	-	+1.82%
07/13	1,900	1,903	1,880	1,885	-0.79%	7,700	-	+1.29%
07/10	1,902	1,902	1,890	1,900	-0.16%	5,700	-	+2.32%
07/09	1,890	1,903	1,890	1,903	+0.48%	2,600	-	+2.7%
07/08	1,935	1,935	1,851	1,894	-2.32%	12,300	-	+2.43%
07/07	1,954	1,954	1,936	1,939	-0.72%	5,700	-	+5.09%
07/06	1,975	1,980	1,948	1,953	-1.11%	9,000	-	+6.2%
07/03	1,972	1,979	1,966	1,975	+0.56%	4,700	-	+7.75%
07/02	1,966	1,972	1,943	1,964	+0.1%	4,300	-	+7.56%
07/01	1,965	1,984	1,932	1,962	-1.41%	8,200	-	+7.86%
06/30	1,900	1,990	1,900	1,990	+4.74%	6,500	-	+9.82%
06/29	1,827	1,902	1,827	1,900	+4.86%	11,700	-	+5.32%
06/26	1,813	1,820	1,801	1,812	-0.06%	4,600	-	+0.72%
06/25	1,801	1,823	1,800	1,813	+0.17%	3,200	-	+0.83%
06/24	1,825	1,825	1,800	1,810	-0.6%	2,400	-	+0.67%
06/23	1,805	1,821	1,805	1,821	+0.89%	1,700	-	+1.34%
06/22	1,800	1,805	1,792	1,805	+0.56%	1,800	-	+0.45%
06/19	1,801	1,808	1,795	1,795	-0.83%	3,200	-	-0.11%
06/18	1,809	1,810	1,808	1,810	+0.33%	1,600	-	+0.67%
06/17	1,803	1,804	1,795	1,804	+0.56%	1,100	-	+0.39%
06/16	1,800	1,812	1,794	1,794	-0.28%	3,400	-	-0.22%
06/15	1,817	1,817	1,798	1,799	-0.44%	2,200	-	+0.06%
06/12	（IR情報）16:00 2027年1月期第1四半期決算説明資料
06/12	（IR情報）16:00 2027年1月期第1四半期決算短信〔日本基準〕(連結)
06/12	1,805	1,807	1,790	1,807	+0.11%	1,200	-	+0.44%
06/11	1,802	1,805	1,791	1,805	+0.17%	1,200	-	+0.28%
06/10	1,790	1,802	1,790	1,802	+0.67%	1,000	-	+0.11%
06/09	1,797	1,798	1,790	1,790	0%	600	-	-0.61%
06/08	1,800	1,801	1,790	1,790	+0.22%	1,600	-	-0.72%
06/05	1,802	1,807	1,786	1,786	-0.67%	1,700	-	-1%
06/04	1,780	1,798	1,780	1,798	-0.06%	1,000	-	-0.39%
06/03	1,785	1,807	1,783	1,799	+0.9%	1,500	-	-0.28%
06/02	1,782	1,783	1,782	1,783	-0.94%	500	-	-1.22%
06/01	1,817	1,818	1,800	1,800	-0.55%	1,500	-	-0.39%
05/29	1,809	1,810	1,796	1,810	+1.57%	1,200	-	+0.06%
05/28	1,801	1,810	1,781	1,782	-0.94%	2,500	-	-1.49%
05/27	1,779	1,799	1,776	1,799	+1.12%	1,800	-	-0.66%
05/26	1,779	1,794	1,771	1,779	-0.06%	1,700	-	-1.82%
05/25	1,800	1,803	1,779	1,780	-1.11%	1,300	-	-1.87%
05/22	1,796	1,800	1,780	1,800	+0.17%	1,200	-	-0.83%
05/21	1,807	1,817	1,797	1,797	-0.22%	1,600	-	-1.05%
05/20	1,800	1,809	1,800	1,801	+0.17%	900	-	-0.83%
05/19	1,816	1,819	1,798	1,798	-0.94%	1,600	-	-0.99%
05/18	1,813	1,815	1,810	1,815	-0.06%	1,200	-	-0.06%
05/15	1,817	1,817	1,786	1,816	+0.83%	1,000	-	+0.11%
05/14	1,809	1,809	1,790	1,801	-0.44%	2,200	-	-0.55%
05/13	1,812	1,812	1,800	1,809	-0.17%	1,500	-	-0.06%
05/12	1,831	1,833	1,811	1,812	-0.44%	2,700	-	+0.22%
05/11	1,816	1,832	1,811	1,820	+0.22%	1,800	-	+0.72%

バリューゴルフ（3931）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート