| 2024 |
| 04/17 | 1,415 | 1,424 | 1,386 | 1,392 | -1.14% | 99,600 | 325億9228万 | -4.2% |
| 04/16 | 1,425 | 1,428 | 1,405 | 1,408 | -1.61% | 108,900 | 329億6691万 | -3.16% |
| 04/16 | （空売り報告）モルガン・スタンレーMUFG証券 171,098株（0.73%）+0.07% |
| 04/15 | 1,440 | 1,445 | 1,421 | 1,431 | -1.11% | 95,800 | 335億543万 | -1.51% |
| 04/15 | （空売り報告）モルガン・スタンレーMUFG証券 156,298株（0.66%）+0.08% |
| 04/12 | 1,456 | 1,468 | 1,443 | 1,447 | -0.21% | 65,500 | 338億8005万 | -1.09% |
| 04/11 | 1,441 | 1,456 | 1,430 | 1,450 | -0.28% | 77,500 | 339億5030万 | -1.49% |
| 04/10 | 1,450 | 1,480 | 1,450 | 1,454 | +0.55% | 77,200 | 340億4395万 | -1.82% |
| 04/09 | 1,443 | 1,448 | 1,425 | 1,446 | +2.34% | 126,000 | 338億5664万 | -2.82% |
| 04/08 | 1,427 | 1,427 | 1,408 | 1,413 | -0.91% | 219,700 | 330億8398万 | -5.48% |
| 04/05 | 1,436 | 1,450 | 1,414 | 1,426 | -2.73% | 193,500 | 333億8836万 | -5.19% |
| 04/05 | （空売り報告）モルガン・スタンレーMUFG証券 136,298株（0.58%）再IN |
| 04/04 | 1,505 | 1,509 | 1,462 | 1,466 | -2.27% | 148,100 | 343億2492万 | -3.11% |
| 04/03 | 1,503 | 1,525 | 1,494 | 1,500 | -0.86% | 106,900 | 351億2100万 | -1.38% |
| 04/02 | 1,536 | 1,536 | 1,504 | 1,513 | -2.07% | 152,900 | 354億2538万 | -0.98% |
| 04/01 | 1,577 | 1,579 | 1,545 | 1,545 | -1.02% | 107,900 | 361億7463万 | +0.78% |
| 03/29 | 1,531 | 1,564 | 1,529 | 1,561 | +1.96% | 103,100 | 365億4925万 | +1.56% |
| 03/28 | 1,543 | 1,575 | 1,522 | 1,531 | -0.13% | 145,300 | 358億4683万 | -0.52% |
| 03/27 | 1,564 | 1,564 | 1,517 | 1,533 | -2.6% | 202,800 | 358億9366万 | -0.71% |
| 03/26 | 1,438 | 1,594 | 1,438 | 1,574 | +10.38% | 473,100 | 368億5363万 | +1.61% |
| 03/25 | 1,409 | 1,442 | 1,407 | 1,426 | +0.64% | 87,800 | 333億8836万 | -7.76% |
| 03/22 | （IR情報）11:30 「SiLK VISION 2027」での5G/web3の“社会実装”に向けて、トーンモバイルで培った技術等を、他分野へ展開していく「TONE IN」戦略を開始 |
| 03/22 | （IR情報）11:30 トーンモバイルのコア機能をドコモ端末に”TONE IN”!!専用SIMを挿すだけでAndroid/iPhone端末でトーンモバイルのコアサービスが利用可能に |
| 03/22 | 1,421 | 1,424 | 1,395 | 1,417 | -0.7% | 119,700 | 331億7763万 | -8.34% |
| 03/21 | 1,467 | 1,467 | 1,425 | 1,427 | -0.7% | 138,600 | 334億1177万 | -7.82% |
| 03/19 | （IR情報）13:00 フリービット、スマホ上で動作する「エッジ型LLMによる生成AIシステム」を開発、第一弾として、子供のSNS利用の危険度を判断するテクニカルプレビューを公開 |
| 03/19 | 1,430 | 1,468 | 1,413 | 1,437 | +0.42% | 195,800 | 336億4591万 | -7.23% |
| 03/18 | 1,370 | 1,434 | 1,370 | 1,431 | +5.38% | 223,900 | 335億543万 | -7.62% |
| 03/15 | 1,350 | 1,365 | 1,336 | 1,358 | 0% | 125,900 | 317億9621万 | -12.33% |
| 03/14 | 1,379 | 1,385 | 1,352 | 1,358 | -1.74% | 146,300 | 317億9621万 | -12.5% |
| 03/13 | 1,405 | 1,445 | 1,376 | 1,382 | -1.99% | 195,100 | 323億5814万 | -11.18% |
| 03/12 | 1,414 | 1,431 | 1,360 | 1,410 | +0.79% | 358,200 | 330億1374万 | -9.62% |
| 03/11 | 1,510 | 1,537 | 1,391 | 1,399 | -16.23% | 796,100 | 327億5618万 | -10.49% |
| 03/08 | （IR情報）15:00 2024年4月期第3四半期決算短信〔日本基準〕(連結) |
| 03/08 | （IR情報）15:00 2024年4月期第3四半期決算説明資料 |
| 03/08 | （IR情報）15:00 web3によるステークホルダーコミュニティ実証実験「One Vision」の株主向け還元施策、 2024年4月末時点の株主への提供に向けたロードマップを発表 |
| 03/08 | （IR情報）15:00 フリービットが提供するL１ブロックチェーン「TONE Chain」のノード数において、 ビットコイン、イーサリアム(PoW)に次ぐ世界第3位規模に規模に到達 |
| 03/08 | 1,672 | 1,692 | 1,636 | 1,670 | -0.12% | 330,600 | 391億138万 | +6.71% |
| 03/07 | 1,679 | 1,697 | 1,656 | 1,672 | +0.18% | 205,500 | 391億4820万 | +7.25% |
| 03/06 | 1,640 | 1,682 | 1,629 | 1,669 | +1.77% | 149,000 | 390億7796万 | +7.4% |
| 03/05 | 1,624 | 1,655 | 1,576 | 1,640 | +0.92% | 227,600 | 383億9896万 | +6.01% |
| 03/04 | 1,635 | 1,691 | 1,620 | 1,625 | -0.61% | 158,700 | 380億4775万 | +5.38% |
| 03/01 | 1,657 | 1,663 | 1,628 | 1,635 | -1.27% | 71,000 | 382億8189万 | +6.31% |
| 02/29 | 1,660 | 1,694 | 1,647 | 1,656 | +0.3% | 79,600 | 387億7358万 | +8.02% |
| 02/28 | 1,662 | 1,687 | 1,642 | 1,651 | -1.2% | 111,300 | 386億5651万 | +8.12% |
| 02/27 | 1,658 | 1,678 | 1,648 | 1,671 | +1.46% | 124,000 | 391億2479万 | +9.86% |
| 02/26 | 1,642 | 1,667 | 1,622 | 1,647 | +0.49% | 88,300 | 385億6285万 | +8.86% |
| 02/22 | 1,633 | 1,658 | 1,619 | 1,639 | +0.68% | 93,600 | 383億7554万 | +8.83% |
| 02/21 | 1,627 | 1,649 | 1,609 | 1,628 | -0.55% | 102,700 | 381億1799万 | +8.53% |
| 02/20 | 1,662 | 1,682 | 1,632 | 1,637 | -1.27% | 173,400 | 383億2871万 | +9.57% |
| 02/19 | 1,523 | 1,667 | 1,513 | 1,658 | +9.58% | 408,700 | 388億2041万 | +11.57% |
| 02/16 | 1,450 | 1,526 | 1,450 | 1,513 | +5.88% | 175,500 | 354億2538万 | +2.51% |
| 02/15 | 1,462 | 1,470 | 1,428 | 1,429 | -1.72% | 70,000 | 334億5860万 | -2.92% |
| 02/14 | 1,436 | 1,467 | 1,422 | 1,454 | +0.28% | 81,900 | 340億4395万 | -1.22% |
| 02/13 | 1,455 | 1,473 | 1,436 | 1,450 | +0.07% | 68,100 | 339億5030万 | -1.49% |
| 02/09 | 1,420 | 1,463 | 1,420 | 1,449 | +1.61% | 61,600 | 339億2688万 | -1.43% |
| 02/08 | 1,434 | 1,444 | 1,409 | 1,426 | -0.35% | 68,000 | 333億8836万 | -2.93% |
| 02/07 | 1,442 | 1,442 | 1,412 | 1,431 | -1.78% | 91,600 | 335億543万 | -2.72% |
| 02/06 | 1,460 | 1,468 | 1,437 | 1,457 | -1.15% | 72,900 | 341億1419万 | -0.68% |
| 02/05 | 1,489 | 1,501 | 1,461 | 1,474 | -0.81% | 95,200 | 345億1223万 | +0.89% |
| 02/02 | 1,464 | 1,498 | 1,464 | 1,486 | +1.57% | 63,000 | 347億9320万 | +2.06% |
| 02/01 | 1,501 | 1,520 | 1,463 | 1,463 | -3.5% | 157,500 | 342億5468万 | +0.83% |
| 01/31 | 1,528 | 1,528 | 1,507 | 1,516 | -1.24% | 48,500 | 354億9562万 | +4.77% |
| 01/30 | 1,518 | 1,538 | 1,495 | 1,535 | +1.99% | 200,700 | 359億4049万 | +6.52% |
| 01/29 | 1,526 | 1,527 | 1,499 | 1,505 | -0.92% | 103,900 | 352億3807万 | +4.81% |
| 01/26 | 1,535 | 1,546 | 1,518 | 1,519 | -0.91% | 89,500 | 355億6586万 | +6.22% |
| 01/25 | 1,508 | 1,547 | 1,499 | 1,533 | +2% | 98,000 | 358億9366万 | +7.73% |
| 01/24 | 1,516 | 1,538 | 1,489 | 1,503 | -0.6% | 95,000 | 351億9124万 | +6.22% |
| 01/23 | 1,498 | 1,515 | 1,487 | 1,512 | +0.8% | 112,600 | 354億196万 | +7.54% |
| 01/22 | 1,461 | 1,504 | 1,452 | 1,500 | +2.95% | 108,300 | 351億2100万 | +7.37% |
| 01/19 | 1,470 | 1,472 | 1,440 | 1,457 | -1.82% | 111,900 | 341億1419万 | +4.9% |
| 01/18 | 1,475 | 1,499 | 1,465 | 1,484 | +0.2% | 110,700 | 347億4637万 | +7.23% |
| 01/17 | 1,477 | 1,504 | 1,462 | 1,481 | +0.61% | 198,600 | 346億7613万 | +8.18% |
| 01/16 | 1,447 | 1,498 | 1,444 | 1,472 | +2.29% | 203,600 | 344億6540万 | +8.55% |
| 01/15 | 1,395 | 1,442 | 1,394 | 1,439 | +1.55% | 110,500 | 336億9274万 | +7.07% |
| 01/12 | 1,417 | 1,434 | 1,393 | 1,417 | +0.14% | 125,000 | 331億7763万 | +6.3% |
| 01/11 | 1,460 | 1,460 | 1,415 | 1,415 | -1.05% | 195,600 | 331億3081万 | +6.87% |
| 01/10 | 1,430 | 1,445 | 1,420 | 1,430 | -0.35% | 127,400 | 334億8202万 | +8.83% |
| 01/09 | 1,434 | 1,456 | 1,416 | 1,435 | +1.7% | 173,800 | 335億9909万 | +9.96% |
| 01/05 | 1,432 | 1,439 | 1,408 | 1,411 | -1.47% | 111,500 | 330億3715万 | +9.04% |
| 01/04 | 1,458 | 1,474 | 1,416 | 1,432 | -1.72% | 255,600 | 335億2884万 | +11.53% |
| 2023 |
| 12/29 | 1,388 | 1,461 | 1,375 | 1,457 | +9.55% | 595,500 | 341億1419万 | +14.54% |
| 12/28 | 1,317 | 1,331 | 1,292 | 1,330 | +0.76% | 137,900 | 311億4062万 | +5.56% |
| 12/27 | 1,347 | 1,348 | 1,309 | 1,320 | -1.57% | 149,600 | 309億648万 | +5.35% |
| 12/26 | 1,355 | 1,367 | 1,325 | 1,341 | -1.32% | 179,800 | 313億9817万 | +7.54% |
| 12/25 | 1,400 | 1,415 | 1,358 | 1,359 | -1.81% | 135,100 | 318億1962万 | +9.69% |
| 12/22 | 1,366 | 1,419 | 1,355 | 1,384 | +1.76% | 177,400 | 324億497万 | +12.61% |
| 12/21 | 1,370 | 1,373 | 1,345 | 1,360 | -2.44% | 163,300 | 318億4304万 | +11.84% |
| 12/20 | 1,377 | 1,409 | 1,364 | 1,394 | +2.2% | 256,900 | 326億3911万 | +15.68% |
| 12/19 | 1,343 | 1,370 | 1,332 | 1,364 | +1.49% | 107,900 | 319億3669万 | +14.53% |
| 12/18 | 1,345 | 1,355 | 1,322 | 1,344 | -0.07% | 169,100 | 314億6841万 | +13.99% |
| 12/15 | 1,261 | 1,345 | 1,261 | 1,345 | +6.49% | 279,100 | 314億9183万 | +15.15% |
| 12/14 | 1,323 | 1,333 | 1,263 | 1,263 | -2.85% | 277,500 | 295億7188万 | +9.16% |
| 12/13 | 1,271 | 1,314 | 1,264 | 1,300 | +1.64% | 426,700 | 304億3820万 | +13.14% |
| 12/12 | 1,330 | 1,368 | 1,275 | 1,279 | -4.05% | 1,092,800 | 299億4650万 | +12.19% |
| 12/11 | 1,333 | 1,421 | 1,305 | 1,333 | +18.7% | 3,088,900 | 312億1086万 | +17.65% |
| 12/08 | （IR情報）15:00 2024年4月期第2四半期決算説明資料 |
| 12/08 | （IR情報）15:00 2024年4月期通期業績予想の上方修正及び配当予想の修正(増配)に関するお知らせ |
| 12/08 | （IR情報）15:00 2024年4月期第2四半期決算短信〔日本基準〕(連結) |
| 12/08 | 1,146 | 1,146 | 1,106 | 1,123 | -3.27% | 338,000 | 262億9392万 | +0.09% |
| 12/07 | 1,167 | 1,181 | 1,160 | 1,161 | -0.6% | 114,000 | 271億8365万 | +3.85% |
| 12/06 | 1,158 | 1,174 | 1,156 | 1,168 | +0.86% | 87,400 | 273億4755万 | +4.94% |
| 12/05 | 1,199 | 1,199 | 1,157 | 1,158 | -2.93% | 156,300 | 271億1341万 | +4.61% |
| 12/04 | 1,181 | 1,205 | 1,174 | 1,193 | +1.79% | 90,900 | 279億3290万 | +8.36% |
| 12/01 | 1,196 | 1,199 | 1,170 | 1,172 | -1.43% | 97,600 | 274億4120万 | +7.23% |
| 11/30 | 1,168 | 1,189 | 1,165 | 1,189 | +2.06% | 80,100 | 278億3924万 | +9.28% |
| 11/29 | 1,151 | 1,174 | 1,151 | 1,165 | +0.95% | 51,400 | 272億7731万 | +7.57% |
| 11/28 | 1,144 | 1,158 | 1,144 | 1,154 | 0% | 80,200 | 270億1975万 | +7.15% |
| 11/27 | 1,172 | 1,184 | 1,147 | 1,154 | 0% | 73,600 | 270億1975万 | +7.55% |
| 11/24 | 1,168 | 1,170 | 1,144 | 1,154 | -0.26% | 64,400 | 270億1975万 | +7.95% |
| 11/22 | 1,151 | 1,163 | 1,145 | 1,157 | -0.77% | 63,000 | 270億8999万 | +8.54% |
| 11/21 | 1,140 | 1,172 | 1,132 | 1,166 | +2.37% | 109,500 | 273億72万 | +9.79% |
| 11/20 | 1,107 | 1,158 | 1,107 | 1,139 | +3.55% | 133,100 | 266億6854万 | +7.76% |
