日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
04/25	156	158	153	156	0%	1,508,300	258億8410万	+8.33%
04/24	160	162	154	156	-3.11%	2,413,700	258億8410万	+8.33%
04/23	163	164	159	161	+1.26%	1,927,800	267億1372万	+12.59%
04/22	155	160	154	159	+1.27%	1,950,900	263億8187万	+11.19%
04/21	152	160	152	157	+3.29%	2,695,900	260億5002万	+9.79%
04/18	145	155	145	152	+5.56%	3,659,900	252億2040万	+6.29%
04/17	139	144	139	144	+2.86%	777,100	238億9301万	+0.7%
04/16	141	143	137	140	-0.71%	1,761,400	232億2932万	-2.1%
04/15	141	144	140	141	-0.7%	902,300	233億9524万	-1.4%
04/14	143	145	142	142	+0.71%	911,700	235億6117万	-1.39%
04/11	132	143	132	141	+2.92%	2,340,300	233億9524万	-2.08%
04/10	138	139	134	137	+3.79%	2,668,300	227億3155万	-4.86%
04/09	133	135	128	132	-2.94%	2,723,800	219億193万	-8.97%
04/08	126	137	126	136	+13.33%	2,583,500	225億6562万	-6.21%
04/07	120	126	119	120	-9.77%	3,642,200	199億1084万	-17.81%
04/04	136	138	129	133	-5%	3,638,900	220億6785万	-9.52%
04/03	133	140	132	140	-1.41%	2,020,200	232億2932万	-5.41%
04/02	141	144	139	142	+0.71%	1,296,500	235億6117万	-4.05%
04/01	143	144	141	141	-0.7%	1,344,800	233億9524万	-5.37%
03/31	147	148	142	142	-4.7%	2,225,900	235億6117万	-4.7%
03/28	147	152	145	149	+2.05%	2,209,600	247億2263万	-0.67%
03/27	143	148	143	146	+0.69%	1,305,400	242億2486万	-3.31%
03/26	144	147	143	145	+1.4%	1,382,000	240億5894万	-3.97%
03/25	144	145	142	143	-1.38%	1,439,300	237億2709万	-5.92%
03/24	148	150	144	145	-2.68%	1,553,300	240億5894万	-4.61%
03/21	147	150	146	149	-0.67%	1,982,500	247億2263万	-1.97%
03/19	151	154	149	150	-1.32%	1,369,500	248億8856万	-1.96%
03/18	156	157	152	152	-1.3%	1,729,100	252億2040万	-0.65%
03/17	155	157	153	154	+0.65%	2,113,800	255億5225万	+1.32%
03/14	149	156	149	153	+1.32%	2,737,600	253億8633万	+1.32%
03/13	11:40 第1回無担保社債(適格機関投資家限定)の発行に関するお知らせ
03/13	150	152	148	151	+0.67%	990,100	250億5448万	+0.67%
03/12	147	151	147	150	+1.35%	1,592,700	248億8856万	+0.67%
03/11	148	149	144	148	-2.63%	1,963,700	245億5671万	0%
03/10	147	152	147	152	+3.4%	1,645,800	252億2040万	+3.4%
03/07	148	149	145	147	-1.34%	1,533,300	243億9078万	+0.68%
03/06	15:35 日本通信、ネオキャリア戦略の実現に向けて蘭BroadForward社の先進的なシグナリング技術を採用
03/06	144	150	144	149	+2.76%	2,179,700	247億2263万	+2.76%
03/05	143	146	142	145	+0.69%	1,979,600	240億5894万	+0.69%
03/04	146	148	140	144	-3.36%	3,582,500	238億9301万	+0.7%
03/03	152	154	146	149	-1.97%	2,452,000	247億2263万	+4.93%
02/28	150	152	147	152	+0.66%	2,105,600	252億2040万	+7.8%
02/27	154	156	151	151	-1.31%	1,548,300	250億5448万	+7.86%
02/26	156	157	153	153	-1.92%	1,856,600	253億8633万	+10.87%
02/25	155	160	155	156	-0.64%	2,099,700	258億8410万	+13.87%
02/21	160	160	155	157	-2.48%	3,591,700	260億5002万	+16.3%
02/20	164	166	158	161	-1.83%	3,326,600	267億1372万	+20.15%
02/19	157	164	155	164	+4.46%	3,485,800	272億1149万	+24.24%
02/18	158	159	154	157	0%	2,636,300	260億5002万	+19.85%
02/17	152	160	152	157	+2.61%	2,552,300	260億5002万	+21.71%
02/14	15:35 日本通信、「デジタル認証モジュール」を提供開始～「貴社のスマホアプリに組み込むことで、次世代標準となるDX基盤を！」～
02/14	154	156	151	153	-1.29%	2,754,400	253億8633万	+19.53%
02/13	154	160	151	155	+1.31%	3,738,500	257億1817万	+23.02%
02/12	152	156	148	153	+0.66%	4,123,300	253億8633万	+22.4%
02/10	145	156	142	152	+7.04%	7,862,300	252億2040万	+22.58%
02/07	132	144	129	142	+11.81%	8,929,700	235億6117万	+15.45%
02/06	15:35 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	126	129	125	127	+0.79%	1,577,200	210億7231万	+3.25%
02/05	125	126	123	126	+0.8%	1,187,500	209億639万	+2.44%
02/04	124	125	123	125	+1.63%	1,347,300	207億4046万	+2.46%
02/03	123	125	121	123	-1.6%	1,753,900	204億861万	+0.82%
01/31	126	126	124	125	-0.79%	1,101,700	207億4046万	+2.46%
01/30	125	127	123	126	-1.56%	3,173,900	209億639万	+3.28%
01/29	127	129	126	128	+2.4%	1,909,500	212億3823万	+4.92%
01/28	123	126	121	125	+2.46%	2,064,700	207億4046万	+2.46%
01/27	119	124	118	122	+4.27%	2,419,500	202億4269万	-0.81%
01/24	116	119	116	117	0%	2,174,500	194億1307万	-4.88%
01/23	117	120	115	117	+0.86%	2,229,500	194億1307万	-5.65%
01/22	117	119	114	116	-2.52%	5,998,500	192億4715万	-6.45%
01/21	123	123	119	119	-0.83%	1,563,500	197億4492万	-4.8%
01/20	119	124	119	120	+1.69%	2,390,200	199億1084万	-4.76%
01/17	117	118	115	118	-1.67%	2,429,300	195億7900万	-7.09%
01/16	121	123	119	120	0%	1,906,700	199億1084万	-5.51%
01/15	120	122	120	120	-0.83%	1,261,000	199億1084万	-6.25%
01/14	120	121	119	121	+0.83%	971,700	200億7677万	-6.2%
01/10	121	122	119	120	-1.64%	1,949,500	199億1084万	-6.98%
01/09	122	123	121	122	-0.81%	1,040,600	202億4269万	-6.15%
01/08	124	126	123	123	-0.81%	2,213,300	204億861万	-6.11%
01/07	130	130	124	124	-2.36%	1,677,000	205億7454万	-6.06%
01/06	129	132	126	127	-0.78%	2,385,400	210億7231万	-3.79%
2024
12/30	128	131	127	128	+0.79%	2,126,800	212億3823万	-3.03%
12/27	123	127	123	127	+2.42%	2,129,500	210億7231万	-4.51%
12/26	124	126	122	124	0%	2,416,900	205億7454万	-7.46%
12/25	123	127	122	124	+0.81%	2,187,800	205億7454万	-7.46%
12/24	123	124	121	123	-0.81%	1,632,600	204億861万	-8.89%
12/23	123	125	123	124	+0.81%	2,502,700	205億7454万	-8.15%
12/20	125	127	123	123	-1.6%	1,683,200	204億861万	-9.56%
12/19	124	127	123	125	-2.34%	2,410,400	207億4046万	-8.76%
12/18	131	132	128	128	-2.29%	2,382,000	212億3823万	-6.57%
12/17	131	133	130	131	+0.77%	2,347,800	217億3600万	-5.07%
12/16	132	133	129	130	-2.99%	2,693,800	215億7008万	-5.8%
12/13	133	137	133	134	-0.74%	1,792,200	222億3378万	-3.6%
12/12	138	138	135	135	-1.46%	2,133,100	223億9970万	-2.88%
12/11	137	139	134	137	-0.72%	2,108,800	227億3155万	-2.14%
12/10	140	141	137	138	-1.43%	1,501,500	228億9747万	-1.43%
12/09	138	143	138	140	+2.19%	1,981,000	232億2932万	0%
12/06	137	140	136	137	-0.72%	1,877,200	227億3155万	-2.14%
12/05	134	138	132	138	+3.76%	2,067,900	228億9747万	-1.43%
12/04	138	138	133	133	-3.62%	3,405,700	220億6785万	-5%
12/03	138	139	136	138	0%	1,496,500	228億9747万	-2.13%
12/02	140	141	136	138	-0.72%	2,210,900	228億9747万	-2.13%
11/29	143	146	138	139	-2.8%	2,954,800	230億6339万	-1.42%
11/28	141	149	138	143	+5.15%	7,975,400	237億2709万	+1.42%
11/27	140	140	135	136	-2.16%	1,931,100	225億6562万	-3.55%

9424 日本通信

IR情報

2024/11/27～2025/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート