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
09/28	503	503	494	494	-1.59%	104,900	-	-1.2%
09/25	504	504	501	502	0%	17,800	-	+0.4%
09/24	500	503	500	502	+0.6%	18,200	-	+0.4%
09/18	502	503	497	499	-0.2%	14,300	-	0%
09/17	504	504	499	500	-0.79%	8,200	-	+0.4%
09/16	501	504	495	504	+0.8%	13,700	-	+1.41%
09/15	504	505	499	500	-0.79%	7,000	-	+0.6%
09/14	500	504	499	504	+1.2%	4,700	-	+1.82%
09/11	492	499	490	498	+1.43%	4,600	-	+0.81%
09/10	491	495	488	491	+0.2%	5,900	-	-0.41%
09/09	497	497	485	490	-1.41%	12,300	-	-0.41%
09/08	505	505	494	497	-1%	17,500	-	+1.22%
09/07	505	506	502	502	0%	7,800	-	+2.45%
09/04	503	505	498	502	-0.4%	27,400	-	+2.66%
09/03	505	507	504	504	-0.2%	7,100	-	+3.28%
09/02	（IR情報）11:30 Microsoft AI Cloud Partner Programにおける「Microsoft Solutions Partner for Data & AI およびDigital & App Innovation」追加認定取得のお知らせ
09/02	503	507	502	505	+0.4%	9,700	-	+3.91%
09/01	（IR情報）15:30 自治体・教育関係者向け「VR防災体験会」を福岡で開催 MetaWalkers(R)で災害を「知る」から「体感する」へ
09/01	504	508	502	503	+0.2%	9,600	-	+3.71%
08/31	505	505	500	502	+0.2%	13,600	-	+3.93%
08/28	511	511	500	501	-0.99%	18,000	-	+3.94%
08/27	500	510	500	506	+1.4%	26,400	-	+5.2%
08/26	（IR情報）15:30 金融教育イベントへのMetaWalkers(R)採用のお知らせ
08/26	500	501	498	499	-0.2%	5,900	-	+4.18%
08/25	500	501	496	500	+0.6%	7,300	-	+4.82%
08/24	501	502	496	497	-0.6%	8,300	-	+4.63%
08/21	500	500	497	500	+0.2%	4,600	-	+5.49%
08/20	496	503	494	499	+1.01%	14,900	-	+5.72%
08/19	491	494	488	494	+0.41%	6,800	-	+4.88%
08/18	488	494	486	492	+1.03%	8,100	-	+4.9%
08/17	485	487	485	487	+0.83%	6,400	-	+4.06%
08/14	480	483	477	483	+1.26%	4,400	-	+3.43%
08/13	483	484	477	477	-0.63%	4,900	-	+2.36%
08/12	472	480	472	480	+1.48%	26,300	-	+3.23%
08/10	482	485	470	473	-0.21%	22,800	-	+1.94%
08/07	（IR情報）15:30 株主優待制度の内容の決定に関するお知らせ
08/07	（IR情報）15:30 配当予想の修正に関するお知らせ
08/07	（IR情報）15:30 2026年9月期第3四半期決算補足資料
08/07	（IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(非連結)
08/07	475	478	469	474	0%	10,400	-	+2.38%
08/06	471	479	471	474	+0.64%	28,600	-	+2.82%
08/05	463	472	463	471	+1.29%	33,600	-	+2.39%
08/04	（IR情報）15:30 2026年９月期第３四半期決算説明会メタバース開催のお知らせ
08/04	468	470	465	465	-1.06%	4,200	-	+1.53%
08/03	468	470	466	470	+0.21%	3,800	-	+2.84%
07/31	471	474	469	469	+0.64%	5,100	-	+3.08%
07/30	467	468	465	466	+0.22%	2,000	-	+2.87%
07/29	471	471	458	465	-0.85%	24,700	-	+2.88%
07/28	474	474	466	469	-0.64%	4,500	-	+4.22%
07/27	468	474	466	472	+1.07%	4,800	-	+5.36%
07/24	467	467	465	467	0%	4,400	-	+4.47%
07/23	458	468	458	467	+1.74%	5,600	-	+4.94%
07/22	457	461	452	459	+0.66%	4,600	-	+3.61%
07/21	456	459	456	456	+0.22%	2,600	-	+3.17%
07/17	462	462	452	455	-0.66%	4,800	-	+3.17%
07/16	459	461	454	458	-0.87%	5,500	-	+4.09%
07/15	460	462	457	462	+0.65%	4,400	-	+5.24%
07/14	459	459	455	459	0%	4,700	-	+4.79%
07/13	462	462	458	459	-0.22%	4,100	-	+5.03%
07/10	461	461	453	460	+0.88%	3,100	-	+5.5%
07/09	457	461	450	456	-0.22%	4,000	-	+4.59%
07/08	463	463	450	457	+0.44%	3,700	-	+5.06%
07/07	464	464	453	455	-0.44%	3,300	-	+4.84%
07/06	446	460	446	457	+2.47%	8,100	-	+5.3%
07/03	437	446	437	446	+2.06%	7,400	-	+3%
07/02	435	437	434	437	+0.69%	3,100	-	+0.92%
07/01	429	440	429	434	+1.17%	8,900	-	+0.23%
06/30	430	430	424	429	-0.23%	4,600	-	-1.15%
06/29	429	430	425	430	+0.23%	7,500	-	-0.92%
06/26	431	431	427	429	0%	2,600	-	-1.38%
06/25	430	431	426	429	-0.23%	5,300	-	-1.38%
06/24	429	430	425	430	+0.94%	5,400	-	-1.38%
06/23	423	429	423	426	+0.71%	5,100	-	-2.29%
06/22	425	426	422	423	-0.47%	4,700	-	-2.98%
06/19	432	432	424	425	-0.23%	5,300	-	-2.52%
06/18	424	427	424	426	+0.47%	3,600	-	-2.29%
06/17	424	429	423	424	-0.47%	4,900	-	-2.75%
06/16	432	432	420	426	-1.39%	21,100	-	-2.52%
06/15	435	436	432	432	-0.46%	6,500	-	-1.37%
06/12	435	436	433	434	-0.23%	3,700	-	-1.36%
06/11	435	436	434	435	-0.46%	2,900	-	-1.36%
06/10	437	440	436	437	0%	4,600	-	-1.13%
06/09	440	440	436	437	0%	2,400	-	-1.13%
06/08	436	440	436	437	-0.91%	3,000	-	-1.58%
06/05	438	441	437	441	+0.23%	5,000	-	-0.9%
06/04	432	444	432	440	+1.38%	7,000	-	-1.35%
06/03	440	440	433	434	-2.03%	4,900	-	-2.91%
06/02	444	444	434	443	-0.67%	8,200	-	-1.12%
06/01	449	450	445	446	-1.55%	4,800	-	-0.89%
05/29	437	454	437	453	+3.66%	13,000	-	+0.44%
05/28	442	442	436	437	-1.13%	7,500	-	-3.1%
05/27	443	443	435	442	-0.23%	4,200	-	-2.43%
05/26	445	450	442	443	-0.45%	3,900	-	-2.42%
05/25	445	449	442	445	+1.83%	5,200	-	-2.41%
05/22	438	444	436	437	-0.23%	3,400	-	-4.38%
05/21	440	441	438	438	-0.68%	10,300	-	-4.37%
05/20	448	448	432	441	+4.01%	14,400	-	-4.13%
05/19	421	428	421	424	+0.71%	8,200	-	-8.03%
05/18	426	433	421	421	-1.41%	12,600	-	-9.07%
05/15	430	437	427	427	+0.23%	15,400	-	-8.17%
05/14	（IR情報）15:30 2026年9月期第2四半期決算補足資料
05/14	（IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
05/14	424	438	424	426	-6.58%	71,900	-	-8.78%
05/13	（IR情報）11:30 2026年9月期第2四半期決算説明会メタバース開催のお知らせ
05/13	456	461	454	456	0%	3,900	-	-2.77%
05/12	460	463	456	456	-0.44%	3,400	-	-2.98%
05/11	460	461	456	458	-0.43%	13,900	-	-2.76%
05/08	459	460	456	460	+0.22%	3,000	-	-2.34%
05/07	465	466	459	459	-0.22%	5,200	-	-2.75%
05/01	468	468	456	460	-1.08%	22,800	-	-2.54%
04/30	467	468	461	465	-0.64%	8,100	-	-1.69%

ピー・ビーシステムズ（4447）のイベントチャート

2026/04/30～2026/09/28

イベント情報＆株価推移

開示資料

決算

株式

チャート