日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
11/14	1,155	1,166	1,146	1,151	0%	139,800	539億9805万	-0.17%
11/13	1,148	1,160	1,145	1,151	-0.09%	76,600	539億9805万	0%
11/12	1,143	1,161	1,139	1,152	+0.7%	152,300	540億4497万	+0.17%
11/11	1,135	1,148	1,120	1,144	+1.6%	98,600	536億6966万	-0.35%
11/10	1,120	1,131	1,116	1,126	+0.99%	89,600	528億2520万	-1.75%
11/07	1,102	1,116	1,102	1,115	+0.45%	108,300	523億915万	-2.45%
11/06	1,130	1,130	1,110	1,110	-0.98%	114,300	520億7458万	-2.8%
11/05	1,126	1,130	1,095	1,121	-1.23%	220,600	525億9063万	-1.84%
11/04	1,156	1,158	1,135	1,135	-2.24%	187,400	532億4743万	-0.7%
10/31	1,159	1,162	1,145	1,161	+0.35%	135,800	544億6719万	+1.57%
10/30	1,154	1,165	1,151	1,157	-0.34%	234,800	542億7954万	+1.31%
10/29	1,175	1,183	1,159	1,161	-0.85%	164,000	544億6719万	+1.75%
10/28	1,219	1,219	1,171	1,171	-2.98%	280,600	549億3633万	+2.63%
10/27	1,226	1,228	1,202	1,207	+0.92%	209,400	566億2524万	+5.88%
10/24	1,200	1,208	1,194	1,196	-0.42%	174,600	561億919万	+5.1%
10/23	1,209	1,216	1,201	1,201	-0.33%	169,100	563億4376万	+5.63%
10/22	1,173	1,213	1,173	1,205	+2.99%	233,300	565億3141万	+6.07%
10/21	1,165	1,181	1,157	1,170	-0.34%	311,500	548億8942万	+3.17%
10/20	1,181	1,191	1,163	1,174	-0.17%	346,600	550億7708万	+3.62%
10/17	1,200	1,210	1,176	1,176	-2.89%	316,300	551億7090万	+3.89%
10/16	15:30 2026年２月期第２四半期決算説明動画配信のお知らせ
10/16	1,101	1,221	1,099	1,211	+6.13%	878,700	568億1290万	+7.07%
10/15	15:30 2026年2月期第2四半期決算説明資料
10/15	15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/15	15:30 第2四半期(中間期)連結業績予想と実績との差異に関するお知らせ
10/15	1,137	1,144	1,123	1,141	+5.16%	500,000	535億2891万	+1.06%
10/14	1,086	1,097	1,076	1,085	-1%	246,900	509億173万	-3.9%
10/10	1,097	1,106	1,088	1,096	-1.44%	176,500	514億1778万	-3.18%
10/09	1,101	1,112	1,099	1,112	+0.63%	129,000	521億6841万	-1.94%
10/08	1,115	1,118	1,102	1,105	-0.9%	120,200	518億4001万	-2.64%
10/07	1,109	1,117	1,105	1,115	+0.45%	92,500	523億915万	-1.85%
10/06	1,109	1,116	1,100	1,110	+1.74%	139,500	520億7458万	-2.37%
10/03	1,065	1,093	1,065	1,091	+2.83%	223,400	511億8321万	-4.13%
10/02	11:30 TikTok・リール・YouTube ショートでの情報接触に対応した「ショート動画取材班」コミュニケーションプラン提供開始
10/02	1,077	1,085	1,052	1,061	-1.49%	320,500	497億7579万	-6.85%
10/01	1,109	1,109	1,072	1,077	-3.49%	390,400	505億2642万	-5.61%
09/30	1,131	1,139	1,112	1,116	-1.5%	279,600	523億5606万	-2.36%
09/29	1,140	1,153	1,131	1,133	-0.44%	310,500	531億5360万	-0.79%
09/26	1,133	1,140	1,133	1,138	0%	69,900	533億8817万	-0.26%
09/25	1,138	1,143	1,130	1,138	-0.61%	127,400	533億8817万	-0.18%
09/24	1,147	1,155	1,141	1,145	-0.61%	163,900	537億1657万	+0.44%
09/22	1,150	1,154	1,138	1,152	+0.52%	160,200	540億4497万	+1.05%
09/19	1,156	1,159	1,129	1,146	-0.87%	243,700	537億6348万	+0.7%
09/18	1,170	1,171	1,154	1,156	-1.2%	146,700	542億3262万	+1.67%
09/17	15:30 「ショート動画大学（仕事付き）」第1期生募集開始
09/17	1,177	1,177	1,163	1,170	-0.68%	147,800	548億8942万	+2.99%
09/16	1,166	1,181	1,161	1,178	+2.61%	289,600	552億6473万	+3.97%
09/12	1,159	1,159	1,145	1,148	+0.09%	85,800	538億5731万	+1.59%
09/11	1,160	1,162	1,146	1,147	-1.04%	101,800	538億1040万	+1.59%
09/10	1,153	1,159	1,149	1,159	+0.52%	87,100	543億7337万	+2.75%
09/09	1,151	1,164	1,149	1,153	+0.35%	105,200	540億9188万	+2.4%
09/08	1,164	1,168	1,149	1,149	-0.43%	125,000	539億423万	+2.13%
09/05	1,153	1,158	1,150	1,154	+0.09%	122,800	541億3880万	+2.67%
09/04	1,152	1,160	1,144	1,153	-0.26%	192,300	540億9188万	+2.76%
09/03	1,142	1,157	1,141	1,156	+1.67%	232,100	542億3262万	+3.21%
09/02	1,140	1,140	1,129	1,137	+1.25%	219,600	533億4126万	+1.7%
09/01	1,135	1,142	1,113	1,123	-1.32%	242,900	526億8446万	+0.54%
08/29	1,123	1,147	1,121	1,138	+1.16%	274,200	533億8817万	+1.97%
08/28	1,122	1,126	1,113	1,125	+0.27%	150,300	527億7829万	+0.9%
08/27	15:30 都内最大級のタクシーサイネージメディア「GROWTH」が台湾に初進出
08/27	1,128	1,131	1,109	1,122	+0.81%	230,300	526億3755万	+0.72%
08/26	1,104	1,118	1,103	1,113	-0.18%	319,100	522億1532万	+0.09%
08/25	1,112	1,124	1,103	1,115	+1%	310,100	523億915万	+0.27%
08/22	1,119	1,122	1,104	1,104	-0.63%	309,800	517億9309万	-0.63%
08/21	1,115	1,118	1,107	1,111	-0.8%	241,200	521億2149万	0%
08/20	1,137	1,137	1,116	1,120	-1.5%	148,900	525億4372万	+0.9%
08/19	1,125	1,139	1,121	1,137	+1.07%	235,900	533億4126万	+2.62%
08/18	1,113	1,128	1,111	1,125	+1.26%	249,900	527億7829万	+1.72%
08/15	1,122	1,124	1,108	1,111	-1.24%	192,800	521億2149万	+0.63%
08/14	1,113	1,125	1,109	1,125	+0.63%	257,700	527億7829万	+1.99%
08/13	1,110	1,120	1,101	1,118	+0.9%	145,700	524億4989万	+1.54%
08/12	1,106	1,119	1,096	1,108	+0.18%	238,500	519億8075万	+0.82%
08/08	1,113	1,115	1,101	1,106	-1.07%	144,800	518億8692万	+0.82%
08/07	1,120	1,127	1,112	1,118	-0.09%	123,100	524億4989万	+2.01%
08/06	1,116	1,136	1,116	1,119	+0.09%	163,200	524億9680万	+2.19%
08/05	1,120	1,123	1,114	1,118	-0.09%	123,300	524億4989万	+2.19%
08/04	1,098	1,123	1,097	1,119	-0.09%	153,100	524億9680万	+2.38%
08/01	1,111	1,121	1,108	1,120	+0.9%	154,700	525億4372万	+2.66%
07/31	1,101	1,119	1,094	1,110	+0.63%	175,900	520億7458万	+2.02%
07/30	1,097	1,110	1,091	1,103	+0.55%	176,200	517億4618万	+1.57%
07/29	1,104	1,107	1,086	1,097	-1.79%	227,400	514億6470万	+1.29%
07/28	1,110	1,135	1,108	1,117	+1.18%	304,100	524億298万	+3.43%
07/25	1,115	1,119	1,100	1,104	0%	284,200	517億9309万	+2.79%
07/24	1,094	1,112	1,087	1,104	+0.73%	465,900	517億9309万	+3.47%
07/23	1,100	1,109	1,096	1,096	+0.37%	217,600	514億1778万	+3.3%
07/22	1,091	1,106	1,090	1,092	0%	237,500	512億3013万	+3.51%
07/18	1,115	1,116	1,081	1,092	-0.82%	342,100	512億3013万	+4.1%
07/17	1,104	1,114	1,098	1,101	-0.54%	392,200	516億5235万	+5.66%
07/16	1,212	1,217	1,099	1,107	+1.37%	1,188,100	519億3384万	+6.85%
07/15	15:30 2026年2月期第1四半期決算説明資料
07/15	15:30 2026年2月期第1四半期決算短信〔日本基準〕(連結)
07/15	1,100	1,108	1,086	1,092	+2.25%	547,900	512億3013万	+6.12%
07/14	1,070	1,073	1,057	1,068	-0.47%	232,200	501億419万	+4.5%
07/11	1,087	1,093	1,066	1,073	-0.83%	199,100	503億3876万	+5.71%
07/10	1,081	1,092	1,075	1,082	-0.37%	294,000	507億6099万	+7.23%
07/09	1,085	1,093	1,076	1,086	+0.74%	227,800	509億4864万	+8.49%
07/08	1,070	1,088	1,069	1,078	+0.94%	186,300	505億7333万	+8.45%
07/07	1,057	1,079	1,053	1,068	+0.47%	265,600	501億419万	+8.1%
07/04	1,073	1,084	1,062	1,063	-1.02%	221,600	498億6962万	+8.14%
07/03	1,077	1,090	1,056	1,074	-1.29%	292,900	503億8567万	+9.82%
07/02	1,090	1,107	1,085	1,088	-0.73%	440,000	510億4247万	+11.82%
07/01	11:45 中国版TikTok Shop公認の最大手アフィリエイトプロバイダー「Redu E-Commerce」と日本市場における独占パートナー契約を締結
07/01	1,097	1,108	1,065	1,096	+0.46%	562,400	514億1778万	+13.34%
06/30	1,085	1,098	1,071	1,091	+1.3%	531,400	511億8321万	+13.65%
06/27	1,060	1,083	1,059	1,077	+2.77%	499,200	505億2642万	+13.01%
06/26	1,042	1,071	1,041	1,048	+0.29%	377,700	491億6591万	+10.67%
06/25	1,030	1,047	1,021	1,045	+1.55%	323,900	490億2517万	+10.93%
06/24	1,033	1,041	1,016	1,029	+0.59%	344,800	482億7454万	+9.94%
06/23	967	1,030	959	1,023	+5.57%	701,700	479億9306万	+9.76%
06/20	943	983	930	969	+2.87%	410,900	454億5970万	+4.53%

6058 ベクトル

IR情報

2025/06/20～2025/11/14

IR情報＆株価推移

開示資料

決算

株式

チャート