Stock listing
Tokyo:3920 Internetworking & Broadband Consulting Co., Ltd. (アイビーシー) 株価
Follow Internetworking & Broadband Consulting Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:3920
¥1,242.00 JPY +77.00 (+6.6%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,137.00 – ¥1,260.00 JPYNov 4, 2026
- Volume
- 42,900 sharesNov 4, 2026
- Market cap
- ¥7.14B JPYAt the close on Nov 4, 2026 · price × 5.75M shares outstanding
- Traded on an average day
- ¥29.26M JPYMedian day 2,000 shares · 1 day with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:3920 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,242.00 | +77.00 | +6.6% | ¥1,166.00 | ¥1,260.00 | ¥1,137.00 | 42,900 | |
| ¥1,165.00 | -69.00 | -5.6% | ¥1,264.00 | ¥1,264.00 | ¥1,104.00 | 41,300 | |
| ¥1,234.00 | -71.00 | -5.4% | ¥1,245.00 | ¥1,263.00 | ¥1,200.00 | 39,600 | |
| ¥1,305.00 | -24.00 | -1.8% | ¥1,333.00 | ¥1,347.00 | ¥1,291.00 | 161,000 | |
| ¥1,329.00 | +141.00 | +11.9% | ¥1,200.00 | ¥1,488.00 | ¥1,199.00 | 678,400 | |
| ¥1,188.00 | +24.00 | +2.1% | ¥1,167.00 | ¥1,188.00 | ¥1,111.00 | 23,200 | |
| ¥1,164.00 | +14.00 | +1.2% | ¥1,194.00 | ¥1,200.00 | ¥1,108.00 | 27,300 | |
| ¥1,150.00 | +83.00 | +7.8% | ¥1,055.00 | ¥1,150.00 | ¥1,055.00 | 27,800 | |
| ¥1,067.00 | +57.00 | +5.6% | ¥1,014.00 | ¥1,087.00 | ¥1,014.00 | 16,800 | |
| ¥1,010.00 | -3.00 | -0.3% | ¥1,010.00 | ¥1,025.00 | ¥1,003.00 | 8,100 | |
| ¥1,013.00 | -54.00 | -5.1% | ¥1,063.00 | ¥1,064.00 | ¥1,001.00 | 10,900 | |
| ¥1,067.00 | +67.00 | +6.7% | ¥1,004.00 | ¥1,099.00 | ¥1,004.00 | 38,000 | |
| ¥1,000.00 | -55.00 | -5.2% | ¥1,055.00 | ¥1,055.00 | ¥1,000.00 | 9,800 | |
| ¥1,055.00 | -31.00 | -2.9% | ¥1,056.00 | ¥1,249.00 | ¥995.00 | 203,400 | |
| ¥1,086.00 | +16.00 | +1.5% | ¥1,100.00 | ¥1,105.00 | ¥1,070.00 | 10,400 | |
| ¥1,070.00 | +60.00 | +5.9% | ¥1,035.00 | ¥1,088.00 | ¥1,025.00 | 20,300 | |
| ¥1,010.00 | -5.00 | -0.5% | ¥1,016.00 | ¥1,017.00 | ¥1,000.00 | 4,800 | |
| ¥1,015.00 | +19.00 | +1.9% | ¥1,003.00 | ¥1,024.00 | ¥1,001.00 | 6,300 | |
| ¥996.00 | +13.00 | +1.3% | ¥1,005.00 | ¥1,010.00 | ¥996.00 | 6,000 | |
| ¥983.00 | +2.00 | +0.2% | ¥989.00 | ¥989.00 | ¥980.00 | 1,600 | |
| ¥981.00 | +4.00 | +0.4% | ¥980.00 | ¥981.00 | ¥980.00 | 1,100 | |
| ¥977.00 | +1.00 | +0.1% | ¥977.00 | ¥977.00 | ¥977.00 | 200 | |
| ¥976.00 | -4.00 | -0.4% | ¥980.00 | ¥980.00 | ¥976.00 | 800 | |
| ¥980.00 | -1.00 | -0.1% | ¥982.00 | ¥982.00 | ¥980.00 | 400 | |
| ¥981.00 | -3.00 | -0.3% | ¥978.00 | ¥989.00 | ¥978.00 | 600 | |
| ¥984.00 | -6.00 | -0.6% | ¥981.00 | ¥990.00 | ¥980.00 | 3,200 | |
| ¥990.00 | +1.00 | +0.1% | ¥995.00 | ¥995.00 | ¥986.00 | 700 | |
| ¥989.00 | -10.00 | -1.0% | ¥993.00 | ¥993.00 | ¥989.00 | 800 | |
| ¥999.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥999.00 | +10.00 | +1.0% | ¥987.00 | ¥999.00 | ¥987.00 | 600 | |
| ¥989.00 | -9.00 | -0.9% | ¥985.00 | ¥989.00 | ¥985.00 | 400 | |
| ¥998.00 | 0.00 | 0.0% | ¥998.00 | ¥998.00 | ¥998.00 | 600 | |
| ¥998.00 | +3.00 | +0.3% | ¥998.00 | ¥998.00 | ¥998.00 | 400 | |
| ¥995.00 | +2.00 | +0.2% | ¥990.00 | ¥997.00 | ¥981.00 | 1,100 | |
| ¥993.00 | -7.00 | -0.7% | ¥1,000.00 | ¥1,000.00 | ¥993.00 | 400 | |
| ¥1,000.00 | -4.00 | -0.4% | ¥1,003.00 | ¥1,005.00 | ¥998.00 | 3,900 | |
| ¥1,004.00 | +5.00 | +0.5% | ¥995.00 | ¥1,005.00 | ¥995.00 | 6,800 | |
| ¥999.00 | +2.00 | +0.2% | ¥997.00 | ¥1,000.00 | ¥995.00 | 1,800 | |
| ¥997.00 | +10.00 | +1.0% | ¥987.00 | ¥998.00 | ¥987.00 | 2,000 | |
| ¥987.00 | +5.00 | +0.5% | ¥980.00 | ¥996.00 | ¥980.00 | 2,000 | |
| ¥982.00 | -6.00 | -0.6% | ¥983.00 | ¥988.00 | ¥982.00 | 700 | |
| ¥988.00 | +3.00 | +0.3% | ¥985.00 | ¥995.00 | ¥984.00 | 1,600 | |
| ¥985.00 | +5.00 | +0.5% | ¥982.00 | ¥992.00 | ¥978.00 | 2,700 | |
| ¥980.00 | -3.00 | -0.3% | ¥984.00 | ¥992.00 | ¥980.00 | 4,000 | |
| ¥983.00 | +4.00 | +0.4% | ¥983.00 | ¥983.00 | ¥983.00 | 200 | |
| ¥979.00 | -10.00 | -1.0% | ¥981.00 | ¥988.00 | ¥979.00 | 700 | |
| ¥989.00 | +11.00 | +1.1% | ¥982.00 | ¥989.00 | ¥982.00 | 500 | |
| ¥978.00 | 0.00 | 0.0% | ¥975.00 | ¥979.00 | ¥975.00 | 1,500 | |
| ¥978.00 | -7.00 | -0.7% | ¥988.00 | ¥988.00 | ¥978.00 | 500 | |
| ¥985.00 | -5.00 | -0.5% | ¥980.00 | ¥990.00 | ¥980.00 | 1,700 | |
| ¥990.00 | +17.00 | +1.7% | ¥977.00 | ¥990.00 | ¥969.00 | 5,700 | |
| ¥973.00 | -2.00 | -0.2% | ¥973.00 | ¥973.00 | ¥973.00 | 100 | |
| ¥975.00 | -1.00 | -0.1% | ¥976.00 | ¥987.00 | ¥971.00 | 5,000 | |
| ¥976.00 | -23.00 | -2.3% | ¥979.00 | ¥990.00 | ¥975.00 | 6,500 | |
| ¥999.00 | 0.00 | 0.0% | ¥999.00 | ¥999.00 | ¥981.00 | 4,100 | |
| ¥999.00 | +13.00 | +1.3% | ¥983.00 | ¥999.00 | ¥982.00 | 12,500 | |
| ¥986.00 | +6.00 | +0.6% | ¥982.00 | ¥986.00 | ¥982.00 | 800 | |
| ¥980.00 | -2.00 | -0.2% | ¥980.00 | ¥980.00 | ¥980.00 | 100 | |
| ¥982.00 | 0.00 | 0.0% | ¥982.00 | ¥982.00 | ¥982.00 | 900 | |
| ¥982.00 | -10.00 | -1.0% | ¥990.00 | ¥992.00 | ¥982.00 | 600 | |
| ¥992.00 | -1.00 | -0.1% | ¥992.00 | ¥992.00 | ¥992.00 | 400 |
- Ticker
- Tokyo:3920
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Aug 19, 2026
[Delayed]Q3 FYE Sep-2026 Financial Results Presentation Materials
Latest deck · Aug 19, 2026
Q3 FYE Sep-2026 Earnings Presentation
Earnings · 51 slides
Latest news
[Delayed]Q3 FYE Sep-2026 Financial Results Presentation Materials
Aug 19, 2026
Closed ¥990.00 (+1.7%) on Aug 19, 2026
Summary of financial results for the third quarter of the fiscal year ending September 2026 [J-GAAP] (non-consolidated)
Aug 13, 2026
Closed ¥999.00 (0.0%) on Aug 13, 2026
Decks
Q3 FYE Sep-2026 Earnings Presentation
Earnings · 51 slides · Aug 19, 2026
Q3 FY2026 Earnings Presentation
Earnings · 51 slides · Aug 13, 2026
Q2 FY2026 Earnings Presentation
Earnings · 52 slides · May 14, 2026
Q2 FYE Sep-2026 Earnings Presentation
Earnings · 52 slides · May 14, 2026
Internetworking & Broadband Consulting Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 4 in the last 12 months · 4 in all · newest Aug 19, 2026 · oldest 2025
- Decks
- 36 decks · latest Aug 19, 2026
Log in to ask 6ix AI your own questions about Internetworking & Broadband Consulting Co., Ltd.