2024 |
04/25 | 2,607 | 2,668 | 2,607 | 2,668 | +0.79% | 24,700 | 582億1629万 | -0.89% |
04/24 | 2,638 | 2,694 | 2,624 | 2,647 | +0.34% | 25,000 | 577億5806万 | -1.78% |
04/23 | 2,638 | 2,660 | 2,602 | 2,638 | +0.08% | 26,900 | 575億6168万 | -2.15% |
04/22 | 2,624 | 2,661 | 2,594 | 2,636 | +2.01% | 32,900 | 575億1804万 | -2.04% |
04/19 | 2,665 | 2,666 | 2,571 | 2,584 | -2.93% | 27,100 | 563億8339万 | -3.76% |
04/18 | 2,614 | 2,703 | 2,614 | 2,662 | +1.22% | 23,700 | 580億8537万 | -0.89% |
04/17 | 2,691 | 2,720 | 2,621 | 2,630 | -0.42% | 30,200 | 573億8712万 | -2.01% |
04/16 | 2,719 | 2,719 | 2,640 | 2,641 | -2.04% | 31,900 | 576億2714万 | -1.6% |
04/15 | 2,696 | 2,746 | 2,669 | 2,696 | -1.5% | 29,500 | 588億2725万 | +0.41% |
04/12 | 2,703 | 2,757 | 2,703 | 2,737 | +2.51% | 27,400 | 597億2188万 | +1.9% |
04/11 | 2,697 | 2,749 | 2,648 | 2,670 | -1% | 26,400 | 582億5993万 | -0.56% |
04/10 | 2,707 | 2,757 | 2,685 | 2,697 | +0.04% | 16,700 | 588億4907万 | +0.37% |
04/09 | 2,672 | 2,699 | 2,650 | 2,696 | +1.97% | 16,700 | 588億2618万 | +0.45% |
04/08 | 2,669 | 2,680 | 2,634 | 2,644 | -1.34% | 21,300 | 576億9260万 | -1.45% |
04/05 | 2,648 | 2,705 | 2,612 | 2,680 | -0.48% | 23,900 | 584億7813万 | -0.22% |
04/04 | 2,679 | 2,713 | 2,615 | 2,693 | +0.49% | 41,700 | 587億6179万 | +0.19% |
04/03 | 2,683 | 2,741 | 2,642 | 2,680 | -0.22% | 32,200 | 584億7813万 | -0.33% |
04/02 | 2,772 | 2,787 | 2,642 | 2,686 | -4.04% | 94,300 | 586億905万 | -0.19% |
04/01 | 2,902 | 2,902 | 2,743 | 2,799 | -3.55% | 47,700 | 610億7473万 | +3.97% |
03/29 | 2,845 | 2,904 | 2,845 | 2,902 | +2.4% | 27,100 | 633億2222万 | +7.88% |
03/28 | 2,827 | 2,907 | 2,799 | 2,834 | +2.05% | 67,900 | 618億3844万 | +5.71% |
03/27 | 2,670 | 2,781 | 2,650 | 2,777 | +5.99% | 56,900 | 605億9469万 | +3.7% |
03/26 | 2,609 | 2,627 | 2,575 | 2,620 | +0.38% | 30,000 | 571億6892万 | -2.13% |
03/25 | 2,730 | 2,735 | 2,607 | 2,610 | -6.01% | 48,600 | 569億5072万 | -2.68% |
03/22 | 2,718 | 2,820 | 2,691 | 2,777 | +1.42% | 56,100 | 605億9469万 | +3.39% |
03/21 | 2,731 | 2,762 | 2,698 | 2,738 | +2.13% | 46,600 | 597億4261万 | +2.05% |
03/19 | 2,553 | 2,706 | 2,527 | 2,681 | +6.98% | 86,000 | 584億9888万 | -0.04% |
03/18 | 2,512 | 2,543 | 2,444 | 2,506 | +0.68% | 90,600 | 546億8041万 | -6.56% |
03/15 | 2,531 | 2,531 | 2,384 | 2,489 | -4.85% | 100,000 | 543億948万 | -7.4% |
03/14 | (IR情報)15:00 2024年10月期第1四半期決算短信〔日本基準〕(連結) |
03/14 | 2,603 | 2,625 | 2,569 | 2,616 | +0.5% | 35,800 | 570億8059万 | -3% |
03/13 | 2,630 | 2,651 | 2,580 | 2,603 | -0.72% | 19,800 | 567億9693万 | -3.56% |
03/12 | 2,652 | 2,652 | 2,592 | 2,622 | -1.65% | 28,900 | 572億1151万 | -3% |
03/11 | 2,698 | 2,729 | 2,644 | 2,666 | -2.34% | 29,800 | 581億7158万 | -1.37% |
03/08 | 2,702 | 2,754 | 2,668 | 2,730 | +0.52% | 36,300 | 595億6805万 | +1.07% |
03/07 | 2,707 | 2,758 | 2,681 | 2,716 | +0.33% | 36,800 | 592億6257万 | +0.67% |
03/06 | 2,638 | 2,760 | 2,637 | 2,707 | +3.16% | 44,200 | 590億6619万 | +0.45% |
03/05 | 2,662 | 2,662 | 2,603 | 2,624 | -1.72% | 26,500 | 572億5515万 | -2.6% |
03/04 | 2,723 | 2,723 | 2,666 | 2,670 | -1.98% | 40,000 | 582億5886万 | -0.85% |
03/01 | 2,723 | 2,774 | 2,710 | 2,724 | +0.11% | 27,400 | 594億3713万 | +1.3% |
02/29 | 2,772 | 2,772 | 2,709 | 2,721 | -0.48% | 25,400 | 593億7167万 | +1.45% |
02/28 | 2,706 | 2,782 | 2,706 | 2,734 | +0.63% | 26,100 | 596億5533万 | +2.24% |
02/27 | 2,729 | 2,747 | 2,708 | 2,717 | -0.44% | 29,600 | 592億8439万 | +1.91% |
02/26 | 2,749 | 2,749 | 2,691 | 2,729 | -0.18% | 45,200 | 595億4623万 | +2.86% |
02/22 | 2,681 | 2,734 | 2,681 | 2,734 | +2.01% | 28,900 | 596億5533万 | +3.52% |
02/21 | 2,723 | 2,737 | 2,680 | 2,680 | -2.55% | 31,200 | 584億95万 | +2.02% |
02/20 | 2,750 | 2,802 | 2,731 | 2,750 | -0.18% | 47,100 | 599億2635万 | +5.16% |
02/19 | 2,770 | 2,787 | 2,741 | 2,755 | +0.22% | 28,200 | 600億3530万 | +5.72% |
02/16 | 2,735 | 2,762 | 2,680 | 2,749 | +1.44% | 35,600 | 599億455万 | +5.93% |
02/15 | 2,740 | 2,760 | 2,700 | 2,710 | 0% | 31,800 | 590億5469万 | +4.8% |
02/14 | 2,689 | 2,737 | 2,639 | 2,710 | -0.22% | 24,900 | 590億5469万 | +5.08% |
02/13 | 2,692 | 2,730 | 2,666 | 2,716 | +2.11% | 26,200 | 591億8544万 | +5.64% |
02/09 | 2,660 | 2,742 | 2,635 | 2,660 | -0.56% | 34,400 | 579億6512万 | +3.74% |
02/08 | 2,683 | 2,723 | 2,654 | 2,675 | -1.33% | 32,700 | 582億9199万 | +4.57% |
02/07 | 2,631 | 2,734 | 2,631 | 2,711 | +1.69% | 26,000 | 590億7648万 | +6.27% |
02/06 | 2,680 | 2,695 | 2,642 | 2,666 | -1.08% | 22,400 | 580億9587万 | +4.92% |
02/05 | 2,633 | 2,699 | 2,630 | 2,695 | +2.35% | 19,300 | 587億2782万 | +6.4% |
02/02 | 2,649 | 2,684 | 2,622 | 2,633 | +0.5% | 19,300 | 573億7675万 | +4.24% |
02/01 | 2,630 | 2,635 | 2,599 | 2,620 | -1.13% | 21,300 | 570億9346万 | +4.01% |
01/31 | 2,633 | 2,656 | 2,620 | 2,650 | +0.53% | 23,200 | 577億4721万 | +5.58% |
01/30 | 2,695 | 2,717 | 2,632 | 2,636 | -1.64% | 33,300 | 574億4213万 | +5.4% |
01/29 | 2,635 | 2,700 | 2,635 | 2,680 | +2.68% | 34,200 | 584億95万 | +7.29% |
01/26 | 2,585 | 2,639 | 2,581 | 2,610 | +1.6% | 36,700 | 568億7555万 | +4.78% |
01/25 | 2,521 | 2,577 | 2,501 | 2,569 | +1.58% | 34,700 | 559億8210万 | +3.51% |
01/24 | 2,534 | 2,552 | 2,522 | 2,529 | -0.43% | 21,800 | 551億1045万 | +2.18% |
01/23 | 2,549 | 2,580 | 2,539 | 2,540 | +0.99% | 19,400 | 553億5015万 | +2.67% |
01/22 | 2,432 | 2,535 | 2,432 | 2,515 | +4.27% | 31,600 | 548億537万 | +1.78% |
01/19 | 2,412 | 2,433 | 2,409 | 2,412 | +0.08% | 18,500 | 525億6085万 | -2.31% |
01/18 | 2,410 | 2,448 | 2,410 | 2,410 | +0.84% | 24,900 | 525億1727万 | -2.35% |
01/17 | 2,435 | 2,435 | 2,390 | 2,390 | +0.21% | 47,300 | 520億8144万 | -3.12% |
01/16 | 2,514 | 2,514 | 2,385 | 2,385 | -5.13% | 48,300 | 519億7248万 | -3.52% |
01/15 | 2,499 | 2,546 | 2,490 | 2,514 | +1.17% | 42,300 | 547億8357万 | +1.53% |
01/12 | 2,550 | 2,550 | 2,466 | 2,485 | -1.78% | 43,800 | 541億5162万 | +0.49% |
01/11 | 2,530 | 2,553 | 2,514 | 2,530 | 0% | 31,900 | 551億3224万 | +2.3% |
01/10 | 2,514 | 2,547 | 2,511 | 2,530 | +0.16% | 19,100 | 551億3224万 | +2.26% |
01/09 | 2,523 | 2,564 | 2,514 | 2,526 | +0.2% | 31,600 | 550億4507万 | +2.02% |
01/05 | 2,547 | 2,570 | 2,516 | 2,521 | +0.28% | 26,500 | 549億3611万 | +1.69% |
01/04 | 2,500 | 2,547 | 2,482 | 2,514 | +0.24% | 25,100 | 547億8357万 | +1.29% |
2023 |
12/29 | 2,490 | 2,514 | 2,450 | 2,508 | +1.58% | 31,500 | 546億5283万 | +0.93% |
12/28 | 2,471 | 2,512 | 2,456 | 2,469 | +0.37% | 52,600 | 538億296万 | -0.72% |
12/27 | 2,531 | 2,531 | 2,450 | 2,460 | -2.26% | 40,700 | 536億684万 | -1.24% |
12/26 | 2,475 | 2,541 | 2,475 | 2,517 | +2.57% | 40,600 | 548億4895万 | +0.88% |
12/25 | (5%ルール)光通信(6.6%)UH Partners 2(6.72%) |
12/25 | 2,423 | 2,492 | 2,392 | 2,454 | +2.81% | 42,300 | 534億7609万 | -1.64% |
12/22 | 2,423 | 2,447 | 2,368 | 2,387 | -1.69% | 46,200 | 520億1607万 | -4.25% |
12/21 | 2,499 | 2,529 | 2,420 | 2,428 | -5.41% | 72,700 | 528億9786万 | -2.57% |
12/20 | (IR情報)15:30 2023年10月期決算説明会(資料) |
12/20 | 2,538 | 2,621 | 2,524 | 2,567 | +2.8% | 113,400 | 559億2620万 | +3.09% |
12/19 | 2,435 | 2,517 | 2,394 | 2,497 | +4.7% | 49,600 | 544億114万 | +0.52% |
12/18 | 2,378 | 2,433 | 2,325 | 2,385 | -1.12% | 100,600 | 519億6104万 | -3.87% |
12/15 | 2,253 | 2,425 | 2,251 | 2,412 | -3.17% | 121,600 | 525億4927万 | -2.78% |
12/14 | (IR情報)15:00 中期経営計画(FY2024~FY2026) |
12/14 | (IR情報)15:00 2023年10月期決算短信〔日本基準〕(連結) |
12/14 | 2,526 | 2,548 | 2,461 | 2,491 | +0.61% | 100,000 | 542億7042万 | +0.44% |
12/13 | 2,453 | 2,513 | 2,447 | 2,476 | +0.94% | 56,200 | 539億4362万 | +0.12% |
12/12 | 2,444 | 2,464 | 2,424 | 2,453 | +2.46% | 17,300 | 534億4252万 | -0.57% |
12/11 | 2,370 | 2,394 | 2,354 | 2,394 | +0.5% | 33,700 | 521億5712万 | -2.84% |
12/08 | 2,471 | 2,508 | 2,378 | 2,382 | -5.25% | 50,000 | 518億9568万 | -3.13% |
12/07 | 2,507 | 2,548 | 2,500 | 2,514 | +0.96% | 24,900 | 547億7151万 | +2.44% |
12/06 | 2,543 | 2,585 | 2,476 | 2,490 | +1.92% | 128,200 | 542億4863万 | +1.8% |
12/05 | (IR情報)15:00 配当予想の修正(記念配当)に関するお知らせ |
12/05 | 2,467 | 2,504 | 2,434 | 2,443 | -1.73% | 43,900 | 532億2466万 | +0.21% |
12/04 | 2,505 | 2,532 | 2,463 | 2,486 | -2.74% | 42,200 | 541億6148万 | +2.3% |
12/01 | 2,558 | 2,577 | 2,549 | 2,556 | -0.2% | 20,700 | 556億8654万 | +5.49% |
11/30 | 2,582 | 2,601 | 2,542 | 2,561 | -1.76% | 66,700 | 557億9548万 | +6% |
11/29 | 2,608 | 2,623 | 2,590 | 2,607 | -0.04% | 20,600 | 567億9766万 | +8.31% |