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	1,679	1,699	1,675	1,688	+0.54%	17,800	-	+0.54%
09/29	1,687	1,697	1,679	1,679	-1.52%	22,600	-	0%
09/28	1,701	1,710	1,687	1,705	+0.06%	25,600	-	+1.55%
09/25	1,708	1,720	1,700	1,704	-0.23%	16,100	-	+1.61%
09/24	1,700	1,712	1,693	1,708	+0.47%	20,700	-	+1.85%
09/18	1,695	1,704	1,683	1,700	+0.29%	24,500	-	+1.43%
09/17	1,666	1,700	1,666	1,695	+1.56%	69,900	-	+1.19%
09/16	1,657	1,678	1,656	1,669	+0.3%	13,000	-	-0.3%
09/15	1,636	1,669	1,636	1,664	+1.03%	11,000	-	-0.54%
09/14	1,621	1,649	1,621	1,647	+1.42%	17,600	-	-1.44%
09/11	1,621	1,631	1,620	1,624	-1.34%	20,900	-	-2.81%
09/10	1,630	1,646	1,630	1,646	+0.98%	10,800	-	-1.38%
09/09	1,638	1,643	1,630	1,630	-0.67%	16,400	-	-2.22%
09/08	1,644	1,654	1,641	1,641	-0.49%	13,900	-	-1.44%
09/07	1,653	1,659	1,648	1,649	-0.24%	12,800	-	-0.9%
09/04	1,650	1,666	1,640	1,653	+0.18%	23,500	-	-0.54%
09/03	1,663	1,691	1,650	1,650	-0.6%	25,300	-	-0.66%
09/02	1,689	1,701	1,660	1,660	-2.35%	26,900	-	-0.06%
09/01	1,704	1,718	1,700	1,700	-1.39%	20,600	-	+2.47%
08/31	1,697	1,724	1,697	1,724	+1.23%	15,100	-	+4.17%
08/28	1,703	1,723	1,703	1,703	0%	16,700	-	+3.21%
08/27	1,719	1,724	1,701	1,703	-0.93%	12,600	-	+3.4%
08/26	（IR情報）15:30 役員人事に関するお知らせ
08/26	（IR情報）15:30 支配株主等に関する事項について
08/26	1,713	1,730	1,711	1,719	+0.76%	20,400	-	+4.56%
08/25	1,720	1,721	1,703	1,706	+0.24%	21,600	-	+4.02%
08/24	1,690	1,704	1,680	1,702	+0.71%	22,600	-	+4.03%
08/21	1,664	1,690	1,661	1,690	+0.06%	9,100	-	+3.49%
08/20	1,660	1,689	1,660	1,689	+1.75%	19,400	-	+3.56%
08/19	1,681	1,684	1,660	1,660	-1.66%	24,800	-	+1.97%
08/18	1,688	1,692	1,673	1,688	+0.6%	20,200	-	+3.88%
08/17	1,678	1,688	1,666	1,678	0%	27,800	-	+3.45%
08/14	1,668	1,689	1,650	1,678	+0.72%	38,200	-	+3.64%
08/14	（空売り報告）JPM Securities Japan Co Ltd. 69,635株（0.48%）-0.11%義務消失
08/13	1,648	1,671	1,645	1,666	+1.09%	25,000	-	+3.16%
08/12	1,639	1,653	1,628	1,648	+1.04%	23,800	-	+2.17%
08/10	1,627	1,642	1,626	1,631	+0.31%	16,200	-	+1.24%
08/07	1,609	1,626	1,607	1,626	+2.59%	26,400	-	+1.18%
08/06	1,595	1,616	1,585	1,585	-0.81%	84,500	-	-1.25%
08/05	1,609	1,615	1,598	1,598	+0.5%	9,500	-	-0.31%
08/04	1,596	1,631	1,590	1,590	-0.5%	17,600	-	-0.69%
08/03	1,625	1,625	1,595	1,598	-1.11%	24,700	-	0%
07/31	1,620	1,635	1,605	1,616	-0.62%	16,100	-	+1.32%
07/30	1,630	1,635	1,610	1,626	-0.18%	24,400	-	+2.33%
07/29	（IR情報）11:00 ビーウィズ、スマホをオフィス電話化する「Omnia LINK Mobile」提供開始共通番号と全通話録音で、ロケーションフリーな電話応対を実現
07/29	1,614	1,631	1,601	1,629	+1.18%	29,200	-	+2.84%
07/28	1,614	1,614	1,596	1,610	-0.25%	25,100	-	+2.03%
07/27	1,603	1,622	1,601	1,614	+0.81%	37,900	-	+2.48%
07/24	1,620	1,624	1,601	1,601	-1.36%	30,100	-	+1.91%
07/23	1,641	1,641	1,623	1,623	-0.06%	18,100	-	+3.57%
07/22	1,632	1,635	1,616	1,624	0%	19,600	-	+4.04%
07/21	（IR情報）11:00 2026年5月期決算・中長期経営計画2030説明会書き起こし公開のお知らせ
07/21	1,620	1,632	1,611	1,624	+1.31%	18,000	-	+4.5%
07/17	1,634	1,647	1,596	1,603	-1.9%	48,200	-	+3.55%
07/16	1,640	1,646	1,624	1,634	-0.37%	24,900	-	+6.04%
07/15	1,605	1,651	1,605	1,640	+2.18%	41,900	-	+6.91%
07/14	1,595	1,619	1,591	1,605	+1.26%	52,200	-	+5.04%
07/13	（IR情報）15:30 2026年5月期決算短信〔日本基準〕(連結)
07/13	（IR情報）15:30 剰余金の配当に関するお知らせ
07/13	（IR情報）15:30 中長期経営計画2030公開のお知らせ
07/13	（IR情報）15:30 2026年5月期決算説明資料公開のお知らせ
07/13	1,615	1,627	1,581	1,585	-2.16%	51,100	-	+4.07%
07/10	1,620	1,633	1,615	1,620	+1.25%	43,600	-	+6.65%
07/09	1,615	1,615	1,599	1,600	+0.63%	22,600	-	+5.75%
07/08	1,605	1,608	1,590	1,590	-0.75%	22,800	-	+5.58%
07/07	1,595	1,607	1,592	1,602	+0.75%	26,600	-	+6.73%
07/06	1,573	1,591	1,573	1,590	+2.38%	24,700	-	+6.43%
07/03	1,558	1,569	1,553	1,553	-0.26%	18,100	-	+4.16%
07/03	（空売り報告）JPM Securities Japan Co Ltd. 85,635株（0.59%）-0.05%
07/02	1,563	1,570	1,553	1,557	+0.65%	16,700	-	+4.22%
07/01	1,551	1,559	1,544	1,547	+0.52%	17,800	-	+3.27%
06/30	1,540	1,545	1,520	1,539	+0.65%	19,300	-	+1.72%
06/29	1,514	1,535	1,514	1,529	+1.8%	38,000	-	+0.07%
06/26	1,486	1,504	1,486	1,502	+1.14%	33,700	-	-2.66%
06/26	（空売り報告）Barclays Capital Securities Ltd 71,400株（0.49%）-0.01%義務消失
06/25	1,500	1,500	1,483	1,485	0%	26,300	-	-4.93%
06/24	1,493	1,505	1,481	1,485	-0.93%	34,800	-	-6.13%
06/23	1,517	1,517	1,494	1,499	-1.25%	29,900	-	-6.49%
06/23	（空売り報告）Barclays Capital Securities Ltd 72,400株（0.5%）再IN
06/22	1,538	1,545	1,516	1,518	-0.07%	29,200	-	-6.41%
06/19	1,538	1,538	1,505	1,519	+0.46%	35,700	-	-7.38%
06/18	1,524	1,545	1,512	1,512	+2.51%	70,000	-	-8.7%
06/17	（IR情報）17:30 当社株式の上場維持基準への適合及び監理銘柄(確認中)指定解除に関するお知らせ
06/17	1,450	1,492	1,450	1,475	+1.79%	34,200	-	-11.78%
06/16	1,450	1,456	1,430	1,449	-0.07%	53,800	-	-14.26%
06/15	1,449	1,459	1,436	1,450	+0.35%	83,900	-	-15.06%
06/12	1,467	1,475	1,438	1,445	-0.55%	60,300	-	-16.18%
06/12	（空売り報告）JPM Securities Japan Co Ltd. 92,735株（0.64%）+0.05%
06/11	1,484	1,485	1,444	1,453	-2.15%	50,400	-	-16.49%
06/10	1,491	1,495	1,460	1,485	-0.2%	37,300	-	-15.48%
06/09	1,484	1,512	1,484	1,488	+1.16%	33,600	-	-16.03%
06/08	1,487	1,494	1,455	1,471	-1.41%	59,000	-	-17.73%
06/08	（空売り報告）モルガン・スタンレーMUFG証券 68,828株（0.48%）-0.11%義務消失
06/05	1,450	1,509	1,446	1,492	+4.63%	95,000	-	-17.29%
06/04	（IR情報）15:30 当社株式の上場維持基準適合見通しに関するお知らせ
06/04	1,459	1,464	1,426	1,426	-1.11%	87,000	-	-21.56%
06/03	1,431	1,469	1,429	1,442	+0.28%	113,700	-	-21.46%
06/02	1,483	1,491	1,433	1,438	-5.02%	182,200	-	-22.44%
06/02	（空売り報告）モルガン・スタンレーMUFG証券 84,328株（0.59%）-0.05%
06/01	（IR情報）12:00 “日本発のAIコンタクトセンターシステム”を世界へビーウィズ、クラウドPBX「Omnia LINK」のASEAN展開始動
06/01	1,562	1,598	1,501	1,514	-7.23%	271,700	-	-19.12%
06/01	（空売り報告）モルガン・スタンレーMUFG証券 92,228株（0.64%）-0.15%
05/29	（IR情報）17:00 当社株式の監理銘柄(確認中)指定に関するお知らせ
05/29	1,635	1,640	1,607	1,632	-1.21%	159,600	-	-13.51%
05/28	1,718	1,733	1,650	1,652	-13.73%	375,400	-	-12.92%
05/27	1,907	1,935	1,905	1,915	0%	203,000	-	+0.42%
05/26	1,901	1,924	1,890	1,915	+0.37%	100,600	-	+0.42%
05/26	（空売り報告）モルガン・スタンレーMUFG証券 113,428株（0.79%）-0.09%
05/25	1,926	1,943	1,906	1,908	-3.59%	180,300	-	+0.1%
05/22	1,973	1,979	1,955	1,979	-0.7%	60,600	-	+3.83%
05/21	2,010	2,013	1,975	1,993	-0.25%	66,000	-	+4.73%
05/20	1,994	2,014	1,978	1,998	+0.6%	83,400	-	+5.38%
05/19	1,964	1,993	1,964	1,986	+1.33%	75,700	-	+4.97%
05/18	1,935	1,960	1,935	1,960	+1.55%	58,100	-	+3.76%
05/18	（空売り報告）モルガン・スタンレーMUFG証券 126,028株（0.88%）-0.11%
05/15	1,910	1,930	1,900	1,930	+0.99%	58,200	-	+2.39%
05/14	1,906	1,914	1,898	1,911	-0.05%	53,100	-	+1.54%
05/13	（IR情報）16:30 株式会社シェアードリサーチによるアナリストレポート更新のお知らせ
05/13	1,890	1,915	1,890	1,912	+1.32%	56,900	-	+1.7%
05/12	1,888	1,890	1,881	1,887	+0.48%	36,600	-	+0.59%
05/12	（空売り報告）JPM Securities Japan Co Ltd. 84,985株（0.59%）-0.06%
05/11	1,843	1,880	1,843	1,878	+2.01%	63,200	-	+0.21%
05/08	1,860	1,860	1,840	1,841	-1.29%	114,300	-	-1.6%
05/07	1,874	1,879	1,865	1,865	0%	110,700	-	-0.21%

ビーウィズ（9216）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