日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	2,904	2,920	2,891	2,897	-1.16%	7,136,800	-	-3.01%
10/01	2,904	2,939	2,888	2,931	+0.1%	9,417,900	-	-1.91%
09/30	2,924	2,949	2,908	2,928	+0.14%	10,884,500	-	-1.94%
09/29	2,927	2,963	2,912	2,924	-1.95%	10,216,600	-	-2.04%
09/28	3,035	3,047	2,982	2,982	-1.88%	11,862,300	-	-0.03%
09/25	3,021	3,051	3,011	3,039	+0.26%	8,776,100	-	+2.08%
09/24	3,061	3,091	3,026	3,031	-0.95%	12,122,400	-	+2.09%
09/18	3,091	3,098	3,033	3,060	-1.58%	15,618,000	-	+3.31%
09/17	3,079	3,111	3,071	3,109	+0.97%	5,902,800	-	+5.25%
09/16	3,098	3,099	3,057	3,079	+1.15%	7,912,800	-	+4.62%
09/15	3,081	3,095	3,042	3,044	-0.85%	7,076,100	-	+3.78%
09/14	3,066	3,095	3,046	3,070	+1.29%	6,135,200	-	+4.96%
09/11	2,980	3,045	2,980	3,031	+0.76%	11,523,600	-	+3.77%
09/10	2,954	3,008	2,944	3,008	+1.04%	9,201,100	-	+3.16%
09/09	15:30 自己株式の取得状況に関するお知らせ
09/09	2,957	2,994	2,955	2,977	-0.47%	7,741,600	-	+2.3%
09/08	2,943	2,994	2,938	2,991	+1.01%	5,150,700	-	+2.92%
09/07	2,982	2,995	2,946	2,961	-0.67%	5,134,400	-	+2.03%
09/04	2,971	3,005	2,958	2,981	-0.03%	7,453,100	-	+2.76%
09/03	2,987	3,020	2,973	2,982	-0.13%	7,101,200	-	+2.69%
09/02	2,991	3,017	2,981	2,986	-0.7%	7,080,300	-	+2.65%
09/01	2,962	3,010	2,961	3,007	+1.59%	6,264,200	-	+3.37%
08/31	2,922	2,965	2,914	2,960	+1.3%	10,109,300	-	+1.82%
08/28	2,870	2,922	2,867	2,922	+1.42%	18,876,100	-	+0.59%
08/27	2,880	2,907	2,872	2,881	-0.59%	6,397,200	-	-0.76%
08/26	2,927	2,929	2,894	2,898	-0.41%	5,720,900	-	-0.17%
08/25	2,899	2,923	2,888	2,910	+1.15%	5,778,800	-	+0.28%
08/24	2,910	2,910	2,849	2,877	-1.34%	7,666,600	-	-0.83%
08/21	2,861	2,930	2,860	2,916	+1.92%	12,540,600	-	+0.59%
08/20	2,876	2,889	2,853	2,861	+0.7%	7,547,100	-	-1.24%
08/19	2,887	2,889	2,809	2,841	-0.46%	9,008,300	-	-1.9%
08/18	2,822	2,854	2,810	2,854	+0.71%	7,077,400	-	-1.42%
08/17	2,880	2,882	2,820	2,834	-1.53%	6,748,700	-	-2.01%
08/14	2,869	2,878	2,830	2,878	+1.7%	9,997,100	-	-0.45%
08/13	2,859	2,861	2,799	2,830	-0.11%	9,087,100	-	-2.01%
08/12	2,875	2,901	2,813	2,833	+0.11%	10,592,600	-	-1.84%
08/10	2,800	2,868	2,779	2,830	-5.07%	14,660,100	-	-1.8%
08/07	15:45 2027年3月期第1四半期決算詳細資料(データブック)
08/07	15:45 2027年3月期第1四半期決算説明会資料
08/07	15:45 自己株式の取得状況に関するお知らせ
08/07	15:45 業績連動型株式報酬制度の継続に伴う自己株式処分に関するお知らせ
08/07	15:45 2027年3月期第1四半期決算短信〔IFRS〕(連結)
08/07	2,924	2,981	2,906	2,981	+2.76%	9,910,400	-	+3.61%
08/06	15:30 自己株式の取得状況に関するお知らせ
08/06	2,852	2,912	2,851	2,901	+1.54%	7,033,800	-	+1.19%
08/05	2,860	2,882	2,808	2,857	-0.59%	10,564,700	-	0%
08/04	2,919	2,922	2,859	2,874	-1%	7,335,000	-	+0.74%
08/03	2,915	2,923	2,857	2,903	-0.62%	9,797,200	-	+2%
07/31	2,941	2,991	2,910	2,921	-4.26%	13,640,200	-	+2.96%
07/30	3,043	3,121	3,012	3,051	-1.83%	12,620,000	-	+7.92%
07/29	3,024	3,120	3,012	3,108	+3.84%	11,635,300	-	+10.53%
07/28	3,000	3,023	2,953	2,993	+1.35%	9,775,700	-	+7.08%
07/27	2,917	2,969	2,910	2,953	+1.03%	8,389,300	-	+6.22%
07/24	2,847	2,927	2,841	2,923	+1.81%	6,594,700	-	+5.49%
07/23	2,861	2,871	2,832	2,871	-0.17%	6,584,200	-	+3.91%
07/22	2,868	2,880	2,820	2,876	-0.21%	8,958,200	-	+4.32%
07/21	2,918	2,923	2,870	2,882	+0.49%	8,409,900	-	+4.76%
07/17	2,870	2,902	2,847	2,868	+0.84%	10,157,100	-	+4.52%
07/16	2,850	2,876	2,835	2,844	-0.32%	7,520,800	-	+3.8%
07/15	2,855	2,857	2,820	2,853	+0.63%	7,038,100	-	+4.24%
07/14	2,840	2,878	2,822	2,835	+0.89%	6,750,200	-	+3.73%
07/13	2,802	2,824	2,783	2,810	+0.68%	5,241,000	-	+3.01%
07/10	2,811	2,821	2,778	2,791	-0.5%	8,258,000	-	+2.42%
07/09	2,792	2,836	2,778	2,805	-0.11%	6,851,600	-	+3.16%
07/08	2,800	2,845	2,782	2,808	+1.04%	11,440,300	-	+3.5%
07/07	2,715	2,779	2,692	2,779	+1.5%	10,493,600	-	+2.58%
07/06	15:30 自己株式の取得状況に関するお知らせ
07/06	2,704	2,744	2,703	2,738	+1.29%	4,575,200	-	+1.26%
07/03	2,750	2,772	2,703	2,703	-0.77%	7,894,700	-	+0.04%
07/02	2,675	2,732	2,668	2,724	+2.6%	7,386,400	-	+0.78%
07/01	2,700	2,708	2,643	2,655	-3.28%	8,693,000	-	-1.78%
06/30	2,704	2,757	2,702	2,745	+1.03%	9,860,200	-	+1.52%
06/29	2,700	2,747	2,685	2,717	+1.34%	18,759,500	-	+0.67%
06/26	2,671	2,697	2,626	2,681	+0.45%	8,524,400	-	-0.56%
06/25	15:30 財務報告に係る内部統制の開示すべき重要な不備に関するお知らせ
06/25	2,654	2,677	2,649	2,669	-0.41%	7,070,800	-	-1.04%
06/24	2,653	2,716	2,623	2,680	+0.6%	10,382,800	-	-0.7%
06/23	2,612	2,682	2,611	2,664	+1.06%	10,227,200	-	-1.44%
06/22	2,686	2,690	2,636	2,636	-3.16%	6,959,900	-	-2.62%
06/19	2,720	2,722	2,682	2,722	+0.22%	14,914,200	-	+0.48%
06/18	2,735	2,735	2,689	2,716	-0.44%	6,910,700	-	+0.26%
06/17	2,723	2,735	2,709	2,728	+0.48%	5,922,400	-	+0.81%
06/16	2,687	2,718	2,670	2,715	-0.11%	6,594,600	-	+0.59%
06/15	2,750	2,764	2,702	2,718	-1.84%	9,780,100	-	+0.97%
06/12	2,798	2,809	2,741	2,769	+0.4%	13,368,700	-	+3.17%
06/11	2,771	2,792	2,747	2,758	+0.22%	7,098,400	-	+3.14%
06/10	13:30 自己株式の公開買付けの結果に関するお知らせ
06/10	2,716	2,752	2,683	2,752	+1.14%	8,374,500	-	+3.26%
06/09	2,700	2,748	2,690	2,721	-0.11%	9,219,800	-	+2.41%
06/08	2,701	2,734	2,681	2,724	+2.71%	9,632,700	-	+2.75%
06/05	2,692	2,692	2,634	2,652	+0.3%	6,162,600	-	+0.26%
06/04	15:30 自己株式の取得状況に関するお知らせ
06/04	2,665	2,696	2,631	2,644	-2.33%	6,444,100	-	+0.15%
06/03	2,667	2,717	2,651	2,707	+1.69%	6,968,800	-	+2.65%
06/02	16:00 東京証券取引所への「改善報告書」の提出に関するお知らせ
06/02	2,657	2,704	2,633	2,662	-0.82%	8,725,800	-	+1.14%
06/01	2,745	2,748	2,677	2,684	-2.01%	8,764,400	-	+2.01%
05/29	2,685	2,750	2,683	2,739	+0.92%	19,996,500	-	+4.18%
05/28	2,722	2,734	2,673	2,714	+0.89%	11,026,000	-	+3.43%
05/27	2,698	2,698	2,650	2,690	+2.79%	12,379,600	-	+2.71%
05/26	2,627	2,656	2,617	2,617	-0.68%	7,827,700	-	0%
05/25	2,684	2,709	2,628	2,635	-2.77%	7,409,400	-	+0.69%
05/22	2,718	2,724	2,682	2,710	-0.29%	8,599,100	-	+3.59%
05/21	2,780	2,813	2,718	2,718	-2.23%	9,759,000	-	+4.02%
05/20	2,776	2,804	2,727	2,780	+0.58%	10,500,500	-	+6.64%
05/19	2,739	2,783	2,702	2,764	+2.79%	9,363,400	-	+6.14%
05/18	2,683	2,729	2,652	2,689	-1.28%	7,427,100	-	+3.34%
05/15	2,640	2,724	2,603	2,724	+2.95%	14,730,700	-	+4.65%
05/14	2,591	2,646	2,562	2,646	+4.13%	11,355,800	-	+1.61%
05/13	2,580	2,607	2,521	2,541	+0.43%	14,754,600	-	-2.57%
05/12	17:00 auフィナンシャルホールディングス株式会社の東京証券取引所への株式上場準備の開始について
05/12	17:00 2026年3月期決算説明会資料(中期経営戦略)
05/12	15:45 自己株式の消却に関するお知らせ
05/12	15:45 自己株式の取得及び自己株式の公開買付けに関するお知らせ
05/12	15:45 取締役等に対する業績連動型株式報酬制度の継続及び一部改定の件
05/12	15:45 2026年3月期決算詳細資料(データブック)
05/12	15:45 2026年3月期決算説明会資料(決算)
05/12	15:45 2026年3月期決算短信〔IFRS〕(連結)
05/12	2,511	2,533	2,493	2,530	+0.4%	10,226,900	-	-3.25%
05/11	2,537	2,549	2,510	2,520	-0.36%	8,097,900	-	-3.78%

KDDI（9433）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート