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	1,286	1,290	1,260	1,271	-1.55%	12,900	-	+0.16%
10/01	1,281	1,305	1,278	1,291	+0.78%	16,400	-	+1.73%
09/30	1,283	1,295	1,276	1,281	+0.23%	9,000	-	+1.26%
09/29	1,270	1,288	1,261	1,278	+0.47%	15,000	-	+1.19%
09/28	10:00 xID 株式会社との業務提携およびデジタル郵便サービス「SmartPOST」と「Billing BOX‐ペーパーレス収納‐」の連携開始について
09/28	1,272	1,301	1,266	1,272	-0.24%	30,100	-	+1.19%
09/25	13:00 三菱UFJファクターおよび三菱UFJ銀行との3社協働によるマルチバンク対応の即時口座振替サービス「ワイドネットゼロ」の提供開始について
09/25	1,258	1,285	1,255	1,275	+1.19%	14,200	-	+1.92%
09/24	1,277	1,277	1,259	1,260	-1.33%	6,200	-	+1.29%
09/18	1,288	1,295	1,273	1,277	-0.85%	9,600	-	+3.23%
09/17	1,290	1,298	1,281	1,288	+0.94%	11,000	-	+4.97%
09/16	1,269	1,295	1,256	1,276	+0.63%	15,500	-	+4.68%
09/15	1,261	1,270	1,255	1,268	+0.56%	5,900	-	+4.62%
09/14	1,221	1,269	1,215	1,261	+3.79%	34,700	-	+4.73%
09/11	1,208	1,218	1,190	1,215	+0.66%	21,100	-	+1.59%
09/10	1,227	1,227	1,198	1,207	-2.97%	24,400	-	+1.51%
09/09	1,270	1,270	1,218	1,244	-2.28%	19,700	-	+5.16%
09/08	1,283	1,299	1,272	1,273	-0.78%	19,700	-	+8.43%
09/07	14:00 スマートフォン決済サービス「PayB」取扱いに関する三井住友銀行「Trunk」とのサービス連携について
09/07	1,260	1,288	1,260	1,283	+1.34%	13,400	-	+10.22%
09/04	1,252	1,285	1,247	1,266	+0.48%	19,800	-	+9.71%
09/03	1,275	1,281	1,252	1,260	-0.4%	20,600	-	+10.14%
09/02	1,276	1,290	1,255	1,265	-2.32%	29,900	-	+11.55%
09/01	1,310	1,320	1,282	1,295	-1.15%	35,600	-	+15.21%
08/31	10:00 請求・収納DXサービス『Billing BOX‐ペーパーレス収納‐』の本格展開開始について
08/31	1,300	1,318	1,268	1,310	+2.58%	37,500	-	+17.59%
08/28	1,300	1,314	1,262	1,277	-1.31%	34,300	-	+15.99%
08/27	1,249	1,308	1,240	1,294	+3.6%	54,400	-	+18.61%
08/26	10:00 スマートフォン決済サービス「PayB」取扱いに関する「とくぎんアプリ」とのサービス連携について
08/26	1,255	1,262	1,231	1,249	-0.56%	54,700	-	+15.65%
08/25	1,195	1,264	1,195	1,256	+4.84%	85,800	-	+17.27%
08/24	14:12 スマートフォン決済サービス「PayB」取扱いに関する阿波銀行との業務提携のお知らせ
08/24	1,206	1,216	1,187	1,198	-1.96%	48,400	-	+12.81%
08/21	1,140	1,223	1,136	1,222	+6.72%	89,100	-	+15.83%
08/20	1,117	1,149	1,115	1,145	+3.34%	41,600	-	+9.36%
08/19	1,100	1,113	1,091	1,108	0%	58,600	-	+6.33%
08/18	1,065	1,108	1,057	1,108	+3.36%	41,200	-	+6.64%
08/17	1,050	1,073	1,047	1,072	+3.68%	32,300	-	+3.47%
08/14	1,038	1,080	1,020	1,034	-4.26%	81,500	-	0%
08/13	15:30 2026年12月期第2四半期決算説明資料
08/13	15:30 2026年12月期第2四半期(中間期)決算短信[日本基準](連結)
08/13	1,090	1,104	1,063	1,080	-1.82%	48,400	-	+4.35%
08/12	1,091	1,108	1,080	1,100	+1.38%	38,800	-	+6.38%
08/10	1,059	1,092	1,058	1,085	+3.04%	42,300	-	+5.14%
08/07	1,032	1,053	1,024	1,053	+1.15%	18,300	-	+2.23%
08/06	1,048	1,052	1,035	1,041	-0.48%	11,600	-	+0.97%
08/05	1,035	1,051	1,031	1,046	+1.06%	12,700	-	+1.45%
08/04	1,036	1,047	1,024	1,035	+1.17%	16,900	-	+0.39%
08/03	1,035	1,035	1,011	1,023	-1.16%	17,000	-	-0.87%
07/31	1,028	1,035	1,022	1,035	+1.57%	10,600	-	+0.19%
07/30	1,013	1,036	1,013	1,019	+0.69%	23,400	-	-1.36%
07/29	1,019	1,035	1,000	1,012	-0.2%	27,200	-	-2.03%
07/28	1,028	1,028	999	1,014	-1.17%	22,800	-	-2.03%
07/27	1,001	1,026	987	1,026	+2.6%	26,800	-	-0.77%
07/24	1,013	1,014	1,000	1,000	-2.15%	13,200	-	-3.29%
07/23	1,025	1,028	1,019	1,022	-0.68%	6,000	-	-1.16%
07/22	1,021	1,029	1,021	1,029	+0.49%	9,200	-	-0.48%
07/21	1,010	1,034	1,009	1,024	+1.29%	12,700	-	-0.87%
07/17	1,029	1,029	1,004	1,011	-0.88%	15,500	-	-1.94%
07/16	1,037	1,050	1,020	1,020	-0.68%	15,800	-	-1.07%
07/15	1,027	1,037	1,025	1,027	-0.77%	9,200	-	-0.19%
07/14	1,032	1,035	1,021	1,035	+1.07%	8,400	-	+0.78%
07/13	1,033	1,043	1,022	1,024	-0.87%	10,000	-	0%
07/10	1,031	1,046	1,031	1,033	-0.1%	7,600	-	+0.98%
07/09	1,038	1,043	1,033	1,034	-0.96%	6,700	-	+1.27%
07/08	1,047	1,059	1,041	1,044	-0.57%	10,600	-	+2.45%
07/07	1,055	1,059	1,048	1,050	-0.19%	8,700	-	+3.24%
07/06	1,052	1,065	1,050	1,052	+0.1%	18,000	-	+3.75%
07/03	1,050	1,063	1,050	1,051	-0.66%	7,300	-	+3.85%
07/02	1,055	1,070	1,055	1,058	+0.76%	9,700	-	+4.65%
07/01	1,050	1,056	1,046	1,050	0%	16,400	-	+4.17%
06/30	1,050	1,056	1,041	1,050	0%	5,400	-	+4.37%
06/29	1,060	1,073	1,048	1,050	0%	26,900	-	+4.58%
06/26	1,039	1,057	1,030	1,050	+0.67%	31,400	-	+4.69%
06/25	1,028	1,045	1,022	1,043	+1.46%	33,600	-	+4.09%
06/24	1,031	1,050	1,028	1,028	-1.15%	20,300	-	+2.7%
06/23	1,026	1,045	1,019	1,040	+2.87%	45,200	-	+4%
06/22	1,002	1,024	1,002	1,011	+0.9%	13,700	-	+1.1%
06/19	1,018	1,020	1,002	1,002	-1.47%	7,700	-	0%
06/18	1,014	1,027	1,009	1,017	-0.29%	8,400	-	+1.4%
06/17	999	1,030	999	1,020	+2.62%	29,400	-	+1.39%
06/16	985	1,003	981	994	+0.61%	24,500	-	-1.39%
06/15	997	999	985	988	-1.3%	20,300	-	-2.27%
06/12	984	1,005	984	1,001	+3.2%	23,400	-	-1.38%
06/11	985	985	959	970	-1.42%	21,800	-	-4.81%
06/10	967	990	962	984	+1.86%	29,100	-	-3.81%
06/09	976	1,006	960	966	-1.43%	59,900	-	-5.94%
06/08	991	998	972	980	-1.61%	28,900	-	-5.04%
06/05	15:30 自己株式の取得状況及び取得終了に関するお知らせ
06/05	982	1,009	982	996	+1.53%	19,700	-	-3.86%
06/04	980	996	975	981	-0.2%	24,000	-	-5.58%
06/03	989	992	978	983	-0.61%	19,300	-	-5.84%
06/02	998	998	979	989	-0.7%	19,700	-	-5.72%
06/01	1,023	1,023	988	996	-2.26%	39,600	-	-5.41%
05/29	1,000	1,034	1,000	1,019	+2.31%	23,500	-	-3.6%
05/28	998	1,012	990	996	-0.2%	36,900	-	-6.04%
05/27	1,007	1,015	997	998	-1.19%	12,100	-	-6.2%
05/26	1,011	1,020	991	1,010	+0.4%	22,500	-	-5.43%
05/25	1,028	1,028	1,000	1,006	-1.57%	25,900	-	-6.16%
05/22	1,016	1,027	1,016	1,022	+0.39%	4,800	-	-5.02%
05/21	1,019	1,025	1,012	1,018	-0.49%	14,100	-	-5.57%
05/20	1,050	1,050	1,011	1,023	-1.73%	26,600	-	-5.28%
05/19	1,059	1,059	1,035	1,041	-1.7%	16,600	-	-3.79%
05/18	1,040	1,059	1,020	1,059	+3.22%	50,800	-	-2.31%
05/15	1,100	1,100	1,015	1,026	-4.29%	96,700	-	-5.35%
05/14	15:30 2026年12月期第1四半期決算説明資料
05/14	15:30 2026年12月期第1四半期決算短信[日本基準](連結)
05/14	1,095	1,095	1,058	1,072	-0.74%	21,100	-	-1.29%
05/13	1,095	1,101	1,080	1,080	0%	13,300	-	-0.46%
05/12	1,081	1,090	1,070	1,080	-0.74%	27,100	-	-0.37%
05/11	1,086	1,097	1,075	1,088	+0.55%	17,300	-	+0.46%
05/08	15:30 自己株式の取得状況に関するお知らせ

ビリングシステム（3623）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート