| 2026 |
| 08/21 | 3,985 | 4,145 | 3,960 | 4,065 | +2.14% | 79,100 | 531億6166万 | +11.19% |
| 08/20 | 3,955 | 4,020 | 3,885 | 3,980 | +2.45% | 82,900 | 520億5004万 | +9.49% |
| 08/19 | 4,130 | 4,150 | 3,885 | 3,885 | -5.01% | 100,700 | 508億764万 | +7.41% |
| 08/18 | 4,125 | 4,215 | 4,080 | 4,090 | 0% | 85,200 | 534億8861万 | +13.58% |
| 08/17 | 4,020 | 4,130 | 4,020 | 4,090 | +1.11% | 106,400 | 534億8861万 | +14.37% |
| 08/17 | （空売り報告）野村證券 63,836株（0.48%）-0.05%義務消失 |
| 08/14 | 3,785 | 4,050 | 3,755 | 4,045 | +8.16% | 153,400 | 529億10万 | +13.82% |
| 08/13 | （IR情報）15:30 投資家の皆様よりいただいたご質問と回答 |
| 08/13 | 3,615 | 3,785 | 3,530 | 3,740 | +3.74% | 132,700 | 489億1134万 | +5.86% |
| 08/12 | 3,765 | 3,765 | 3,560 | 3,605 | -4.25% | 135,600 | 471億4582万 | +2.24% |
| 08/10 | 3,890 | 3,990 | 3,675 | 3,765 | +4.29% | 310,000 | 492億3829万 | +6.63% |
| 08/07 | （IR情報）15:30 新国際海底ケーブルCandleの一部使用権(IRU)と運用保守サービスの提供に関するお知らせ |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算説明補足資料 |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 3,680 | 3,695 | 3,575 | 3,610 | -1.9% | 93,500 | 472億1121万 | +2.35% |
| 08/06 | 3,680 | 3,750 | 3,630 | 3,680 | -0.94% | 92,600 | 481億2667万 | +4.4% |
| 08/05 | 3,615 | 3,745 | 3,600 | 3,715 | +4.8% | 85,700 | 485億8439万 | +5.72% |
| 08/05 | （空売り報告）Barclays Capital Securities Ltd 62,663株（0.47%）-0.1%義務消失 |
| 08/04 | 3,535 | 3,570 | 3,515 | 3,545 | +2.31% | 48,900 | 463億6115万 | +1.29% |
| 08/04 | （空売り報告）Barclays Capital Securities Ltd 74,663株（0.57%）-0.07% |
| 08/03 | 3,440 | 3,490 | 3,360 | 3,465 | -0.57% | 62,300 | 453億1492万 | -0.8% |
| 07/31 | 3,400 | 3,525 | 3,380 | 3,485 | +3.41% | 75,700 | 455億7648万 | -0.03% |
| 07/31 | （空売り報告）Nomura International plc 54,705株（0.41%）-0.14%義務消失 |
| 07/31 | （空売り報告）Barclays Capital Securities Ltd 84,863株（0.64%）-0.15% |
| 07/30 | 3,370 | 3,430 | 3,335 | 3,370 | 0% | 58,500 | 440億7252万 | -3.19% |
| 07/29 | （IR情報）15:30 フィリピン情報通信技術省との協議の進展およびデジタルインフラの提供開始に関するお知らせ |
| 07/29 | 3,460 | 3,460 | 3,305 | 3,370 | -1.32% | 87,200 | 440億7252万 | -3.24% |
| 07/28 | 3,540 | 3,540 | 3,395 | 3,415 | -2.01% | 60,900 | 446億6102万 | -2.09% |
| 07/27 | 3,500 | 3,530 | 3,455 | 3,485 | +0.43% | 52,100 | 455億7648万 | -0.23% |
| 07/27 | （空売り報告）Nomura International plc 72,705株（0.55%）-0.06% |
| 07/27 | （空売り報告）Barclays Capital Securities Ltd 104,163株（0.79%）-0.08% |
| 07/24 | 3,485 | 3,490 | 3,405 | 3,470 | +0.58% | 46,300 | 453億8031万 | -0.63% |
| 07/23 | 3,515 | 3,555 | 3,440 | 3,450 | -3.36% | 34,100 | 451億1875万 | -1.29% |
| 07/22 | 3,645 | 3,645 | 3,545 | 3,570 | -0.14% | 36,300 | 466億8810万 | +1.88% |
| 07/21 | 3,440 | 3,590 | 3,415 | 3,575 | +3.92% | 40,700 | 467億5349万 | +1.97% |
| 07/21 | （空売り報告）Nomura International plc 81,105株（0.61%）+0.04% |
| 07/17 | 3,515 | 3,530 | 3,370 | 3,440 | -1.15% | 93,500 | 449億8797万 | -1.94% |
| 07/17 | （空売り報告）Nomura International plc 75,205株（0.57%）-0.04% |
| 07/16 | 3,600 | 3,600 | 3,470 | 3,480 | -1.83% | 30,200 | 455億1109万 | -1.02% |
| 07/16 | （空売り報告）Nomura International plc 80,605株（0.61%）+0.05% |
| 07/15 | 3,595 | 3,595 | 3,515 | 3,545 | +0.57% | 24,200 | 463億6115万 | +0.57% |
| 07/14 | 3,470 | 3,530 | 3,440 | 3,525 | +1.15% | 36,000 | 460億9959万 | -0.28% |
| 07/13 | 3,550 | 3,635 | 3,480 | 3,485 | 0% | 55,900 | 455億7648万 | -1.72% |
| 07/13 | （空売り報告）Barclays Capital Securities Ltd 114,363株（0.87%）-0.03% |
| 07/10 | 3,600 | 3,615 | 3,485 | 3,485 | -1.41% | 39,800 | 455億7648万 | -2.19% |
| 07/10 | （空売り報告）Barclays Capital Securities Ltd 117,863株（0.9%）+0.01% |
| 07/09 | 3,515 | 3,565 | 3,500 | 3,535 | +0.57% | 38,900 | 462億3037万 | -1.34% |
| 07/08 | 3,570 | 3,610 | 3,505 | 3,515 | -1.68% | 63,600 | 459億6881万 | -2.23% |
| 07/08 | （空売り報告）Nomura International plc 74,505株（0.56%）-0.07% |
| 07/08 | （空売り報告）Barclays Capital Securities Ltd 117,363株（0.89%）-0.01% |
| 07/07 | 3,690 | 3,690 | 3,545 | 3,575 | -3.64% | 78,800 | 467億5349万 | -1.08% |
| 07/06 | 3,650 | 3,745 | 3,635 | 3,710 | +1.09% | 104,400 | 485億1900万 | +2.12% |
| 07/06 | （空売り報告）Nomura International plc 83,605株（0.63%）-0.08% |
| 07/03 | 3,615 | 3,690 | 3,560 | 3,670 | +2.8% | 165,700 | 479億9589万 | +0.6% |
| 07/03 | （空売り報告）Nomura International plc 93,205株（0.71%）+0.06% |
| 07/03 | （空売り報告）Barclays Capital Securities Ltd 119,063株（0.9%）+0.06% |
| 07/02 | （IR情報）17:30 和歌山県における海底ケーブル陸揚局整備に向けた検討の本格化について |
| 07/02 | 3,400 | 3,590 | 3,390 | 3,570 | +4.85% | 155,200 | 466億8810万 | -2.7% |
| 07/01 | 3,390 | 3,505 | 3,370 | 3,405 | +1.04% | 119,700 | 445億3024万 | -7.77% |
| 07/01 | （空売り報告）Nomura International plc 86,005株（0.65%）+0.1% |
| 06/30 | 3,360 | 3,450 | 3,355 | 3,370 | +0.45% | 86,700 | 440億7252万 | -9.46% |
| 06/30 | （空売り報告）Nomura International plc 72,705株（0.55%）再IN |
| 06/30 | （空売り報告）Barclays Capital Securities Ltd 109,963株（0.84%）+0.09% |
| 06/29 | 3,375 | 3,405 | 3,300 | 3,355 | +1.51% | 124,600 | 438億7635万 | -10.63% |
| 06/26 | （5%ルール）宮下幸治（42.43%） |
| 06/26 | 3,295 | 3,340 | 3,240 | 3,305 | -1.49% | 123,800 | 432億2245万 | -12.54% |
| 06/25 | 3,415 | 3,425 | 3,305 | 3,355 | -1.47% | 130,800 | 438億7635万 | -11.87% |
| 06/25 | （空売り報告）Barclays Capital Securities Ltd 99,363株（0.75%）再IN |
| 06/24 | 3,495 | 3,575 | 3,380 | 3,405 | -2.58% | 95,700 | 445億3024万 | -11.07% |
| 06/23 | 3,520 | 3,595 | 3,495 | 3,495 | -1.41% | 101,000 | 457億726万 | -9.13% |
| 06/22 | 3,485 | 3,620 | 3,485 | 3,545 | +2.16% | 67,400 | 463億6115万 | -8.07% |
| 06/19 | 3,610 | 3,610 | 3,425 | 3,470 | -1.98% | 141,900 | 453億8031万 | -10.22% |
| 06/18 | 3,665 | 3,685 | 3,540 | 3,540 | -3.67% | 75,500 | 462億9576万 | -8.53% |
| 06/17 | 3,605 | 3,745 | 3,575 | 3,675 | +1.24% | 102,400 | 480億6128万 | -5.16% |
| 06/16 | 3,675 | 3,685 | 3,610 | 3,630 | +0.69% | 81,200 | 474億7277万 | -6.42% |
| 06/15 | 3,705 | 3,735 | 3,605 | 3,605 | -1.5% | 104,600 | 471億4582万 | -7.42% |
| 06/12 | 3,740 | 3,800 | 3,635 | 3,660 | -1.21% | 90,500 | 478億6511万 | -6.39% |
| 06/11 | 3,770 | 3,770 | 3,630 | 3,705 | -1.85% | 133,000 | 484億5361万 | -5.1% |
| 06/11 | （空売り報告）野村證券 70,336株（0.53%）再IN |
| 06/10 | 3,785 | 3,835 | 3,655 | 3,775 | -1.05% | 115,500 | 493億6907万 | -3.06% |
| 06/09 | 3,935 | 4,025 | 3,790 | 3,815 | -2.18% | 145,400 | 498億9218万 | -1.5% |
| 06/08 | （IR情報）17:15 フィリピン・ミンダナオ島沖を震源とする地震の影響について |
| 06/08 | 3,930 | 3,970 | 3,820 | 3,900 | -2.5% | 137,700 | 510億381万 | +1.33% |
| 06/05 | 3,885 | 4,050 | 3,885 | 4,000 | +4.44% | 92,600 | 523億1160万 | +4.47% |
| 06/04 | 3,910 | 3,935 | 3,810 | 3,830 | -4.13% | 177,900 | 500億8835万 | +0.79% |
| 06/03 | 4,090 | 4,150 | 3,960 | 3,995 | -1.36% | 87,200 | 522億4621万 | +5.88% |
| 06/02 | 4,090 | 4,160 | 3,905 | 4,050 | -0.49% | 106,700 | 529億6549万 | +8.32% |
| 06/01 | 4,210 | 4,225 | 4,045 | 4,070 | -3.1% | 106,400 | 532億2705万 | +9.85% |
| 05/29 | 4,220 | 4,300 | 4,145 | 4,200 | +1.2% | 106,800 | 549億2718万 | +14.47% |
| 05/28 | 4,080 | 4,160 | 3,950 | 4,150 | +0.24% | 85,800 | 542億7328万 | +14.45% |
| 05/27 | 4,175 | 4,285 | 4,090 | 4,140 | -0.84% | 118,200 | 541億4250万 | +15.42% |
| 05/26 | 4,055 | 4,240 | 4,040 | 4,175 | +4.64% | 107,500 | 546億23万 | +17.74% |
| 05/25 | 4,060 | 4,065 | 3,865 | 3,990 | -0.37% | 133,000 | 521億8082万 | +13.84% |
| 05/22 | （IR情報）17:15 役員人事に関するお知らせ |
| 05/22 | 3,965 | 4,150 | 3,945 | 4,005 | +2.82% | 200,700 | 523億7698万 | +15.42% |
| 05/21 | （5%ルール）りそなアセットマネジメント（6.65%） |
| 05/21 | 3,840 | 3,960 | 3,825 | 3,895 | +1.83% | 71,400 | 509億3842万 | +13.52% |
| 05/20 | 3,810 | 3,845 | 3,665 | 3,825 | +1.73% | 124,500 | 500億2296万 | +12.63% |
| 05/19 | 3,800 | 3,920 | 3,750 | 3,760 | -0.27% | 95,700 | 491億7290万 | +11.71% |
| 05/18 | 3,655 | 3,820 | 3,655 | 3,770 | +5.16% | 117,000 | 493億368万 | +12.84% |
| 05/15 | （IR情報）15:30 投資家の皆様よりいただいたご質問と回答 |
| 05/15 | 3,735 | 3,760 | 3,535 | 3,585 | -2.45% | 143,500 | 468億8427万 | +8.41% |
| 05/14 | 3,760 | 3,830 | 3,665 | 3,675 | -2.52% | 155,300 | 480億6128万 | +12.04% |
| 05/13 | 3,990 | 4,000 | 3,770 | 3,770 | -6.1% | 257,300 | 493億368万 | +16.04% |
| 05/12 | 3,995 | 4,170 | 3,900 | 4,015 | +0.5% | 329,800 | 525億776万 | +24.96% |
| 05/12 | （IR情報）9:00 2026年3月期決算説明会資料 |
| 05/11 | 3,560 | 4,020 | 3,560 | 3,995 | +14.14% | 461,000 | 522億4621万 | +25.99% |
| 05/08 | （IR情報）16:15 2026年3月期連結業績予想数値と実績値の差異に関するお知らせ |
| 05/08 | （IR情報）16:15 2026年3月期決算短信〔日本基準〕(連結) |
| 05/08 | （IR情報）16:15 2026年3月期決算説明補足資料 |
| 05/08 | 3,500 | 3,580 | 3,380 | 3,500 | +0.86% | 213,700 | 457億7265万 | +11.96% |
| 05/07 | 3,325 | 3,510 | 3,285 | 3,470 | +6.61% | 185,900 | 453億8031万 | +11.86% |
| 05/07 | （空売り報告）モルガン・スタンレーMUFG証券 65,034株（0.49%）-0.09%義務消失 |
| 05/01 | 3,210 | 3,315 | 3,170 | 3,255 | +1.4% | 85,200 | 425億6856万 | +5.44% |
| 04/30 | 3,335 | 3,335 | 3,150 | 3,210 | -5.31% | 172,400 | 419億8005万 | +4.25% |
| 04/28 | 3,240 | 3,400 | 3,225 | 3,390 | +3.2% | 146,100 | 443億3408万 | +10.21% |
| 04/28 | （空売り報告）野村證券 62,936株（0.48%）-0.02%義務消失 |
| 04/27 | 3,230 | 3,325 | 3,160 | 3,285 | +3.96% | 235,200 | 429億6090万 | +7.28% |
| 04/24 | 3,120 | 3,195 | 3,080 | 3,160 | +0.8% | 66,200 | 413億2616万 | +3.67% |
| 04/23 | 3,200 | 3,200 | 3,095 | 3,135 | -1.72% | 61,700 | 409億9921万 | +2.96% |
| 04/23 | （空売り報告）野村證券 65,436株（0.5%）再IN |
| 04/22 | 3,185 | 3,220 | 3,160 | 3,190 | +0.63% | 65,100 | 417億1850万 | +4.59% |
| 04/22 | （空売り報告）野村證券 64,136株（0.49%）-0.1%義務消失 |
| 04/21 | 3,180 | 3,200 | 3,140 | 3,170 | +0.79% | 35,000 | 414億5694万 | +3.93% |
| 04/20 | 3,155 | 3,180 | 3,115 | 3,145 | -0.47% | 54,800 | 411億2999万 | +3.05% |
| 04/17 | 3,130 | 3,160 | 3,085 | 3,160 | +0.96% | 45,400 | 413億2616万 | +3.44% |
| 04/16 | 3,170 | 3,200 | 3,110 | 3,130 | 0% | 54,500 | 409億3382万 | +2.32% |
| 04/16 | （空売り報告）モルガン・スタンレーMUFG証券 76,134株（0.58%）-0.06% |
| 04/15 | 3,150 | 3,180 | 3,105 | 3,130 | +0.48% | 49,200 | 409億3382万 | +1.95% |
| 04/15 | （空売り報告）野村證券 77,536株（0.59%）-0.01% |
| 04/14 | 3,070 | 3,120 | 3,065 | 3,115 | +2.81% | 44,100 | 407億3765万 | +1.23% |
| 04/13 | 2,991 | 3,040 | 2,983 | 3,030 | -0.33% | 50,000 | 396億2603万 | -1.59% |
| 04/13 | （空売り報告）モルガン・スタンレーMUFG証券 84,134株（0.64%）+0.05% |
| 04/10 | 3,075 | 3,105 | 3,005 | 3,040 | -0.82% | 27,500 | 397億5681万 | -1.62% |
| 04/10 | （空売り報告）野村證券 78,536株（0.6%）+0.1% |
| 04/10 | （空売り報告）モルガン・スタンレーMUFG証券 77,634株（0.59%）-0.01% |
| 04/09 | 3,125 | 3,125 | 3,040 | 3,065 | -1.92% | 37,900 | 400億8376万 | -0.97% |
| 04/09 | （空売り報告）モルガン・スタンレーMUFG証券 78,594株（0.6%）+0.01% |
| 04/08 | 3,070 | 3,130 | 3,045 | 3,125 | +6.84% | 59,700 | 408億6843万 | +1.07% |
| 04/08 | （空売り報告）モルガン・スタンレーMUFG証券 77,194株（0.59%）-0.01% |
| 04/07 | 2,933 | 2,966 | 2,903 | 2,925 | +0.14% | 38,400 | 382億5285万 | -5.4% |
| 04/06 | 2,912 | 2,947 | 2,900 | 2,921 | +0.55% | 51,500 | 382億54万 | -5.96% |
| 04/03 | 2,890 | 2,947 | 2,890 | 2,905 | +1.47% | 53,300 | 379億9129万 | -6.86% |
| 04/02 | 2,973 | 3,010 | 2,859 | 2,863 | -3.28% | 85,800 | 374億4202万 | -8.5% |
| 04/01 | 2,954 | 2,975 | 2,923 | 2,960 | +3.28% | 70,700 | 387億1058万 | -5.76% |
| 03/31 | 2,906 | 2,965 | 2,866 | 2,866 | -1.75% | 113,000 | 374億8126万 | -8.93% |
| 03/30 | 2,935 | 2,960 | 2,898 | 2,917 | -5.14% | 120,800 | 381億4823万 | -7.66% |
| 03/27 | 3,010 | 3,090 | 3,010 | 3,075 | +0.49% | 66,400 | 402億1454万 | -2.94% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
