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
03/06	2,629	2,673	2,620	2,669	-0.37%	6,573,600	11兆1773億	+0.11%
03/05	2,697	2,723	2,673	2,679	+1.09%	9,409,000	11兆2192億	+0.56%
03/04	2,657	2,670	2,616	2,650	-0.79%	9,400,300	11兆977億	-0.41%
03/03	2,642	2,671	2,608	2,671	+0.3%	8,552,700	11兆1857億	+0.38%
03/02	2,687	2,689	2,644	2,663	-0.3%	7,849,200	11兆1522億	+0.08%
02/27	2,685	2,698	2,664	2,671	-0.19%	9,586,600	11兆1857億	+0.38%
02/26	2,673	2,704	2,662	2,676	+0.75%	7,361,500	11兆2066億	+0.56%
02/25	2,641	2,667	2,631	2,656	+1.37%	10,213,400	11兆1229億	-0.23%
02/24	2,635	2,637	2,613	2,620	+0.15%	7,181,500	10兆9721億	-1.61%
02/20	2,600	2,628	2,589	2,616	-0.95%	10,398,800	10兆9554億	-1.8%
02/19	2,650	2,665	2,634	2,641	-1.46%	8,070,500	11兆601億	-0.9%
02/18	2,670	2,680	2,641	2,680	+0.37%	7,600,900	11兆2234億	+0.41%
02/17	2,708	2,711	2,664	2,670	-0.89%	5,808,300	11兆1815億	-0.04%
02/16	2,714	2,714	2,656	2,694	0%	7,834,600	11兆2820億	+0.86%
02/13	2,712	2,757	2,680	2,694	+1.2%	25,323,000	11兆2820億	+0.9%
02/12	2,622	2,666	2,605	2,662	+3.18%	15,817,200	11兆1480億	-0.3%
02/10	2,562	2,610	2,541	2,580	+1.53%	21,961,800	10兆8046億	-3.48%
02/09	2,520	2,642	2,512	2,541	-9.22%	44,955,000	10兆6413億	-5.15%
02/06	15:45 2026年3月期3Q業績説明会資料
02/06	15:45 2026年1月14日付け「当社連結子会社における不適切な取引の疑いの判明及び特別調査委員会の設置に関するお知らせ」に関する経過報告及び2026年3月期第3四半期業
02/06	15:45 2026年3月期第3四半期決算短信の開示が四半期末後45日を超えることに関するお知らせ
02/06	2,785	2,806	2,770	2,799	+0.5%	7,650,900	11兆7217億	+4.25%
02/05	2,818	2,827	2,779	2,785	+1.27%	8,132,300	11兆6631億	+3.84%
02/04	2,714	2,783	2,706	2,750	+1.29%	8,439,200	11兆5165億	+2.57%
02/03	2,688	2,731	2,674	2,715	+1.91%	8,144,600	11兆3700億	+1.31%
02/02	2,657	2,677	2,624	2,664	+2.19%	7,736,200	11兆1564億	-0.6%
01/30	2,615	2,625	2,595	2,607	+0.66%	7,305,600	10兆9177億	-2.83%
01/29	2,580	2,628	2,548	2,590	-1.15%	8,597,700	10兆8465億	-3.57%
01/28	2,601	2,621	2,591	2,620	+0.04%	6,870,800	10兆9721億	-2.64%
01/27	2,660	2,660	2,608	2,619	-1.17%	6,738,800	10兆9679億	-2.82%
01/26	2,647	2,663	2,641	2,650	-0.64%	6,167,400	11兆977億	-1.78%
01/23	2,693	2,695	2,651	2,667	+0.64%	5,566,600	11兆1689億	-1.22%
01/22	2,684	2,686	2,649	2,650	-0.75%	6,426,500	11兆977億	-1.92%
01/21	2,684	2,689	2,651	2,670	-1.11%	7,361,400	11兆1815億	-1.26%
01/20	2,694	2,706	2,673	2,700	+0.75%	5,437,200	11兆3071億	-0.18%
01/19	2,640	2,680	2,631	2,680	+1.21%	6,069,100	11兆2234億	-0.92%
01/16	2,661	2,662	2,638	2,648	-0.49%	10,403,700	11兆894億	-2.11%
01/15	2,714	2,722	2,661	2,661	-2.78%	11,090,000	11兆1438億	-1.66%
01/14	15:30 当社連結子会社における不適切な取引の疑いの判明及び特別調査委員会の設置に関するお知らせ
01/14	2,721	2,737	2,709	2,737	+0.63%	6,816,500	11兆4621億	+1.11%
01/13	2,719	2,759	2,717	2,720	+1.49%	10,006,200	11兆3909億	+0.59%
01/09	2,704	2,709	2,674	2,680	+0.41%	7,636,300	11兆2234億	-0.78%
01/08	2,680	2,691	2,666	2,669	-0.6%	6,425,500	11兆1773億	-1.18%
01/07	2,695	2,707	2,677	2,685	-1.54%	5,535,100	11兆2443億	-0.56%
01/06	2,723	2,738	2,717	2,727	-0.26%	5,912,000	11兆4202億	+0.96%
01/05	2,710	2,750	2,710	2,734	+0.92%	5,967,800	11兆4495億	+1.3%
2025
12/30	2,720	2,722	2,698	2,709	-0.33%	4,906,300	11兆3448億	+0.41%
12/29	2,750	2,750	2,710	2,718	-1.2%	4,255,800	11兆3825億	+0.82%
12/26	2,722	2,754	2,720	2,751	+0.92%	3,723,100	11兆5207億	+2%
12/25	2,734	2,735	2,718	2,726	+0.41%	2,776,400	11兆4160億	+1.23%
12/24	2,737	2,740	2,709	2,715	-0.73%	4,717,400	11兆3700億	+0.89%
12/23	15:30 監査役の辞任に関するお知らせ
12/23	2,694	2,738	2,690	2,735	+1.52%	4,931,300	11兆4537億	+1.71%
12/22	2,714	2,723	2,682	2,694	-0.59%	4,765,600	11兆2820億	+0.3%
12/19	2,716	2,735	2,710	2,710	-0.07%	12,318,900	11兆3490億	+0.97%
12/18	2,682	2,729	2,681	2,712	+0.71%	5,760,700	11兆3574億	+1.16%
12/17	2,731	2,732	2,692	2,693	-0.92%	5,553,000	11兆2778億	+0.52%
12/16	2,702	2,733	2,691	2,718	0%	6,798,800	11兆3825億	+1.53%
12/15	2,698	2,728	2,693	2,718	+1.27%	6,808,100	11兆3825億	+1.65%
12/12	15:30 当社の会社分割による事業承継のお知らせ
12/12	2,685	2,696	2,670	2,684	-0.37%	10,897,300	11兆2401億	+0.6%
12/11	2,710	2,716	2,675	2,694	-0.22%	4,953,200	11兆2820億	+1.28%
12/10	2,700	2,700	2,669	2,700	+0.56%	6,555,900	11兆3071億	+1.89%
12/09	2,688	2,692	2,667	2,685	+0.19%	5,221,700	11兆2443億	+1.7%
12/08	2,680	2,686	2,664	2,680	+0.19%	4,937,700	11兆2234億	+1.86%
12/05	2,669	2,675	2,647	2,675	+0.15%	4,932,100	11兆2024億	+2.02%
12/04	2,650	2,679	2,644	2,671	+0.72%	6,837,500	11兆1857億	+2.26%
12/03	2,666	2,677	2,650	2,652	-0.75%	5,562,500	11兆1061億	+1.84%
12/02	2,683	2,694	2,661	2,672	+0.83%	5,984,900	11兆1899億	+2.93%
12/01	2,685	2,685	2,636	2,650	-1.49%	6,645,600	11兆977億	+2.44%
11/28	2,710	2,710	2,686	2,690	-0.3%	4,740,600	11兆2653億	+4.3%
11/27	2,725	2,733	2,690	2,698	-0.22%	4,441,200	11兆2988億	+5.02%
11/26	2,659	2,723	2,656	2,704	+1.39%	7,300,000	11兆3239億	+5.67%
11/25	2,683	2,700	2,648	2,667	-1.91%	9,968,000	11兆1689億	+4.71%
11/21	2,683	2,727	2,682	2,719	+1.64%	31,707,200	11兆3867億	+7.26%
11/20	2,660	2,689	2,653	2,675	+0.6%	7,116,100	11兆2024億	+6.15%
11/19	2,630	2,678	2,629	2,659	-0.19%	9,678,400	11兆1354億	+6.02%
11/18	2,658	2,673	2,609	2,664	+0.11%	8,842,600	11兆1564億	+6.73%
11/17	2,618	2,689	2,617	2,661	+0.42%	8,182,800	11兆1438億	+7.13%
11/14	2,645	2,664	2,619	2,650	+0.88%	13,061,200	11兆977億	+7.16%
11/13	2,650	2,668	2,625	2,627	-1.39%	8,142,400	11兆14億	+6.75%
11/12	2,668	2,695	2,647	2,664	+0.53%	9,641,100	11兆1564億	+8.65%
11/11	2,635	2,660	2,626	2,650	+0.61%	10,280,400	11兆977億	+8.61%
11/10	2,580	2,635	2,577	2,634	+2.05%	10,073,300	11兆307億	+8.48%
11/07	2,533	2,590	2,504	2,581	+4.54%	18,646,900	10兆8088億	+6.87%
11/06	15:45 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結)
11/06	15:45 2026年3月期第2四半期決算詳細資料(データブック)
11/06	15:45 2026年3月期第2四半期決算説明会資料
11/06	2,477	2,486	2,458	2,469	+0.82%	11,738,600	10兆3397億	+2.66%
11/05	2,462	2,469	2,424	2,449	-0.24%	14,443,300	10兆2560億	+2%
11/04	2,447	2,485	2,435	2,455	-0.28%	10,624,700	10兆2811億	+2.38%
10/31	2,490	2,497	2,455	2,462	+0.29%	9,947,100	10兆3104億	+2.67%
10/30	2,423	2,455	2,419	2,455	+0.86%	10,073,300	10兆2811億	+2.42%
10/29	2,447	2,449	2,411	2,434	-0.73%	8,286,600	10兆1932億	+1.54%
10/28	2,463	2,466	2,449	2,452	-0.65%	6,524,900	10兆2686億	+2.29%
10/27	2,444	2,470	2,438	2,468	+1.4%	7,659,900	10兆3356億	+2.92%
10/24	2,450	2,453	2,430	2,434	-0.41%	6,351,300	10兆1932億	+1.46%
10/23	2,441	2,463	2,426	2,444	-0.04%	8,369,300	10兆2350億	+1.75%
10/22	2,421	2,450	2,417	2,445	+0.12%	6,396,400	10兆2392億	+1.71%
10/21	2,430	2,445	2,414	2,442	+1.03%	7,905,100	10兆2267億	+1.5%
10/20	2,395	2,425	2,393	2,417	+2.07%	11,038,900	10兆1220億	+0.37%
10/17	2,340	2,368	2,339	2,368	+0.81%	8,678,400	9兆9168億	-1.74%
10/16	2,365	2,370	2,345	2,349	-0.38%	8,500,800	9兆8372億	-2.73%
10/15	2,370	2,379	2,353	2,358	-0.51%	8,972,800	9兆8749億	-2.64%
10/14	2,337	2,370	2,329	2,370	+0.64%	13,268,700	9兆9251億	-2.39%
10/10	2,398	2,400	2,355	2,355	-1.71%	11,782,800	9兆8623億	-3.29%
10/09	2,373	2,396	2,361	2,396	+1.83%	11,367,000	10兆340億	-1.88%
10/08	2,414	2,414	2,353	2,353	-1.84%	10,531,300	9兆8540億	-3.96%
10/07	2,375	2,400	2,369	2,397	+1.44%	10,797,400	10兆382億	-2.52%

9433 KDDI

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート