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
09/30	676	678	670	677	+0.45%	8,900	-	+2.58%
09/29	666	676	650	674	-0.15%	9,000	-	+2.28%
09/28	685	685	666	675	0%	9,300	-	+2.27%
09/25	664	675	664	675	+0.15%	4,100	-	+2.27%
09/24	657	674	657	674	+2.59%	18,400	-	+1.97%
09/18	655	665	653	657	-0.45%	5,500	-	-0.61%
09/17	651	660	651	660	+0.46%	5,300	-	-0.3%
09/16	655	657	645	657	+0.31%	4,200	-	-0.9%
09/15	650	655	638	655	+0.77%	3,400	-	-1.21%
09/14	635	650	634	650	+2.85%	5,700	-	-1.96%
09/11	637	643	621	632	-2.32%	19,200	-	-4.68%
09/10	633	650	633	647	+1.57%	3,700	-	-2.56%
09/09	641	647	634	637	-0.78%	4,300	-	-4.21%
09/08	650	656	639	642	-2.58%	17,200	-	-3.6%
09/07	671	671	650	659	-1.79%	7,500	-	-1.05%
09/04	661	671	660	671	0%	7,800	-	+0.75%
09/03	680	681	655	671	-1.18%	18,700	-	+0.9%
09/02	665	679	654	679	+2.11%	10,600	-	+2.11%
09/01	660	665	659	665	+1.22%	7,500	-	0%
08/31	660	670	653	657	-0.45%	13,200	-	-1.05%
08/28	648	668	648	660	+1.38%	8,500	-	-0.45%
08/27	653	655	633	651	-1.21%	22,000	-	-1.66%
08/26	655	681	655	659	+0.76%	13,300	-	-0.3%
08/25	652	660	650	654	-0.91%	10,100	-	-1.06%
08/24	674	674	658	660	-0.75%	12,600	-	-0.3%
08/21	689	689	663	665	-3.48%	24,800	-	+0.45%
08/20	682	689	674	689	+1.03%	10,700	-	+4.39%
08/19	676	682	654	682	-0.58%	22,600	-	+3.81%
08/18	690	690	677	686	-0.29%	7,000	-	+4.89%
08/17	674	689	674	688	+1.18%	20,400	-	+5.52%
08/14	665	680	665	680	+1.19%	17,200	-	+4.94%
08/13	673	674	665	672	-0.44%	5,000	-	+4.19%
08/12	650	675	649	675	+3.85%	15,100	-	+5.14%
08/10	644	650	641	650	+0.93%	9,000	-	+1.72%
08/07	659	659	644	644	-2.28%	4,100	-	+1.1%
08/06	656	662	653	659	-0.9%	1,500	-	+3.94%
08/05	656	665	647	665	+1.37%	4,400	-	+5.39%
08/04	636	660	636	656	+2.02%	7,200	-	+4.46%
08/03	667	668	633	643	-3.31%	15,400	-	+2.72%
07/31	667	678	650	665	+0.76%	16,200	-	+6.57%
07/30	663	669	656	660	-0.45%	10,500	-	+6.11%
07/29	676	676	647	663	-0.9%	20,400	-	+6.94%
07/28	647	669	623	669	+3.72%	25,100	-	+8.43%
07/27	624	650	622	645	+3.37%	11,100	-	+5.05%
07/24	640	640	616	624	-2.5%	15,100	-	+2.13%
07/23	630	644	630	640	+0.79%	11,700	-	+4.75%
07/22	657	665	631	635	-4.8%	27,000	-	+4.27%
07/21	656	677	656	667	+1.68%	25,400	-	+9.88%
07/17	655	662	622	656	-0.91%	76,400	-	+8.61%
07/16	689	719	662	662	+6.95%	271,800	-	+10.33%
07/15	（IR情報）15:30 2027年2月期第1四半期決算説明資料
07/15	（IR情報）15:30 特別損失の計上に関するお知らせ(毎四半期計上のソフトウエア開発コスト等の減損損失)
07/15	（IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/15	619	627	609	619	-0.32%	33,400	-	+3.69%
07/14	606	625	600	621	+0.81%	21,500	-	+4.37%
07/13	615	634	615	616	+0.16%	18,300	-	+3.53%
07/10	595	619	595	615	+2.33%	16,200	-	+3.54%
07/09	586	617	586	601	+1.52%	17,000	-	+1.35%
07/08	596	606	587	592	-1.17%	10,200	-	-0.17%
07/07	610	636	597	599	-0.99%	24,800	-	+0.67%
07/06	592	605	587	605	+1.68%	3,600	-	+1.34%
07/03	584	595	574	595	+1.88%	11,300	-	-0.67%
07/02	572	598	569	584	+0.34%	21,300	-	-2.99%
07/01	590	592	579	582	-1.36%	10,000	-	-3.8%
06/30	597	597	586	590	-1.67%	8,100	-	-2.96%
06/29	598	613	598	600	+2.04%	21,600	-	-1.96%
06/26	608	610	586	588	-4.85%	15,900	-	-4.39%
06/25	606	625	589	618	+1.98%	40,500	-	-0.16%
06/24	580	607	573	606	+3.41%	8,700	-	-2.57%
06/23	596	611	584	586	-1.68%	20,900	-	-6.24%
06/22	588	618	578	596	+1.53%	14,200	-	-5.25%
06/19	600	600	576	587	-2.65%	13,800	-	-7.27%
06/18	598	617	596	603	+1.01%	23,800	-	-5.19%
06/17	582	604	578	597	+1.19%	15,100	-	-6.57%
06/16	586	590	577	590	+0.34%	25,000	-	-8.39%
06/15	569	589	568	588	+3.16%	121,100	-	-9.4%
06/12	585	607	570	570	-1.55%	125,800	-	-12.98%
06/11	569	582	560	579	0%	29,200	-	-12.27%
06/10	597	597	569	579	-3.18%	51,300	-	-12.93%
06/09	581	606	581	598	+1.18%	136,500	-	-10.75%
06/08	595	606	578	591	-2.31%	50,800	-	-12.18%
06/05	599	619	599	605	+0.83%	28,900	-	-10.77%
06/04	624	639	595	600	-5.21%	152,700	-	-12.02%
06/03	650	650	630	633	-2.91%	24,000	-	-7.99%
06/02	644	665	628	652	+0.62%	196,900	-	-5.37%
06/01	666	666	646	648	-3.14%	28,300	-	-6.09%
05/29	661	682	661	669	+1.21%	24,900	-	-3.18%
05/28	679	700	650	661	-1.78%	38,800	-	-4.2%
05/27	691	691	671	673	-2.6%	26,800	-	-2.32%
05/26	678	723	666	691	+2.22%	82,700	-	+0.44%
05/25	679	686	654	676	-0.73%	65,500	-	-1.74%
05/22	678	694	673	681	-0.29%	31,300	-	-0.44%
05/21	682	692	682	683	+0.15%	12,200	-	+0.74%
05/20	689	698	675	682	-0.87%	41,300	-	+1.49%
05/19	699	723	681	688	-0.29%	48,800	-	+3.3%
05/18	682	700	682	690	+1.17%	27,900	-	+4.7%
05/15	682	706	680	682	+0.15%	25,200	-	+4.6%
05/14	710	715	681	681	-4.62%	47,100	-	+5.42%
05/13	（5%ルール）アイエックスジーエス・インク(IXGS, Inc.)（23.21%）
05/13	710	723	694	714	0%	45,300	-	+11.74%
05/12	739	743	714	714	-1.38%	42,300	-	+13.15%
05/11	695	750	687	724	+1.97%	74,500	-	+16.03%
05/08	681	715	672	710	+2.75%	53,600	-	+15.45%
05/07	690	694	665	691	-1.71%	60,100	-	+13.84%

ビザスク（4490）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート