- 9435
- 2026/09/28
- 時価
- 1兆6131億円
- PER 予
- 13.37倍
- 2010年以降
- 赤字-192.04倍
（2010-2026年） - PBR
- 1.28倍
- 2010年以降
- 0.75-4.53倍
（2010-2026年） - 配当 予
- 2.18%
- ROE 予
- 9.58%
- ROA 予
- 4.16%
- 資料
- Link
- CSV,JSON
光通信（9435）の株価チャート
株価
9/28
- 前日 (9/25)
- 37,990
- 始値
- 38,090
- 高値
- 38,090
- 安値
- 36,560
- 終値 -3.47%
- 36,670
- 出来高 +76.29%
- 180,700
乖離率
- 株価（5日）
移動平均値 - -4.16%
38,262 - 株価（25日）
移動平均値 - -6.05%
39,030 - 出来高（5日）
移動平均値 - +52.95%
118,140
2026/04/30～2026/09/28
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/28 | 38,090 | 38,090 | 36,560 | 36,670 | -3.47% | 180,700 | - | -6.05% | - | - |
| 09/25 | 38,510 | 39,420 | 37,910 | 37,990 | -2.46% | 102,500 | - | -2.81% | - | - |
| 09/24 | 38,600 | 39,010 | 38,210 | 38,950 | +1.06% | 117,400 | - | -0.32% | - | - |
| 09/18 | 38,980 | 38,990 | 38,530 | 38,540 | -1.58% | 108,300 | - | -1.29% | - | - |
| 09/17 | 38,670 | 39,370 | 38,570 | 39,160 | +2.84% | 81,800 | - | +0.29% | - | - |
| 09/16 | 38,040 | 38,340 | 37,950 | 38,080 | +0.11% | 35,400 | - | -2.6% | - | - |
| 09/15 | 38,460 | 38,510 | 37,880 | 38,040 | -1.01% | 58,500 | - | -2.88% | - | - |
| 09/14 | 37,680 | 38,430 | 37,680 | 38,430 | +1.99% | 50,600 | - | -2.1% | - | - |
| 09/11 | 37,160 | 38,020 | 37,100 | 37,680 | -0.21% | 66,300 | - | -4.18% | - | - |
| 09/10 | 38,020 | 38,230 | 37,760 | 37,760 | -1.49% | 63,800 | - | -4.22% | - | - |
| 09/09 | 38,780 | 38,780 | 38,330 | 38,330 | -1.72% | 58,200 | - | -2.94% | - | - |
| 09/08 | 38,510 | 39,300 | 38,460 | 39,000 | +0.49% | 64,000 | - | -1.32% | - | - |
| 09/07 | 39,330 | 39,330 | 38,600 | 38,810 | -0.41% | 51,900 | - | -1.8% | - | - |
| 09/04 | 39,100 | 39,240 | 38,810 | 38,970 | -0.05% | 71,400 | - | -1.43% | - | - |
| 09/03 | 39,500 | 39,680 | 38,990 | 38,990 | -0.64% | 50,200 | - | -1.47% | - | - |
| 09/02 | 39,800 | 40,140 | 39,240 | 39,240 | -2.41% | 101,600 | - | -0.97% | - | - |
| 09/01 | 40,460 | 40,840 | 40,150 | 40,210 | -0.64% | 61,100 | - | +1.55% | - | - |
| 08/31 | 40,900 | 40,900 | 40,410 | 40,470 | -0.66% | 88,300 | - | +2.35% | - | - |
| 08/28 | 40,430 | 40,840 | 40,260 | 40,740 | +0.77% | 63,700 | - | +3.35% | - | - |
| 08/27 | 40,340 | 40,580 | 40,030 | 40,430 | +0.22% | 68,300 | - | +2.97% | - | - |
| 08/26 | 40,210 | 40,490 | 40,020 | 40,340 | +0.32% | 62,000 | - | +3.08% | - | - |
| 08/25 | 40,150 | 40,450 | 40,040 | 40,210 | +0.52% | 68,700 | - | +3.03% | - | - |
| 08/24 | 39,650 | 40,320 | 39,650 | 40,000 | +1.5% | 73,200 | - | +2.83% | - | - |
| 08/21 | 39,200 | 39,530 | 39,000 | 39,410 | +0.28% | 73,800 | - | +1.55% | - | - |
| 08/20 | 38,520 | 39,330 | 38,500 | 39,300 | +3.1% | 116,200 | - | +1.44% | - | - |
| 08/19 | 37,740 | 38,410 | 37,660 | 38,120 | +1.06% | 122,700 | - | -1.46% | - | - |
| 08/18 | 37,880 | 38,030 | 37,220 | 37,720 | -1.1% | 101,400 | - | -2.43% | - | - |
| 08/17 | 38,900 | 39,100 | 37,940 | 38,140 | -1.14% | 156,200 | - | -1.31% | - | - |
| 08/14 | 40,010 | 40,210 | 38,040 | 38,580 | -4.58% | 275,600 | - | -0.08% | - | - |
| 08/13 | 40,250 | 40,980 | 39,280 | 40,430 | +1.46% | 134,700 | - | +4.86% | - | - |
| 08/12 | 40,110 | 40,230 | 39,820 | 39,850 | -0.82% | 107,400 | - | +3.72% | - | - |
| 08/10 | 40,100 | 40,340 | 39,610 | 40,180 | +0.1% | 79,400 | - | +4.94% | - | - |
| 08/07 | 40,300 | 40,980 | 40,140 | 40,140 | -0.27% | 109,900 | - | +5.29% | - | - |
| 08/06 | 39,590 | 40,410 | 39,580 | 40,250 | +2% | 104,600 | - | +6.14% | - | - |
| 08/05 | 39,010 | 39,460 | 38,840 | 39,460 | +1.15% | 81,000 | - | +4.72% | - | - |
| 08/04 | 39,050 | 39,270 | 38,880 | 39,010 | -0.1% | 60,900 | - | +3.96% | - | - |
| 08/03 | 38,940 | 39,130 | 38,220 | 39,050 | -0.33% | 85,100 | - | +4.5% | - | - |
| 07/31 | 39,210 | 39,460 | 39,110 | 39,180 | -1.71% | 75,100 | - | +5.19% | - | - |
| 07/30 | 40,160 | 40,310 | 39,100 | 39,860 | -1.02% | 98,800 | - | +7.45% | - | - |
| 07/29 | 39,000 | 40,380 | 38,660 | 40,270 | +4.41% | 129,800 | - | +9.09% | - | - |
| 07/28 | 38,400 | 38,720 | 38,100 | 38,570 | -0.52% | 65,600 | - | +5.06% | - | - |
| 07/27 | 37,600 | 38,840 | 37,520 | 38,770 | +3.58% | 86,700 | - | +5.87% | - | - |
| 07/24 | 36,850 | 37,460 | 36,570 | 37,430 | +1.57% | 69,400 | - | +2.45% | - | - |
| 07/23 | 37,000 | 37,330 | 36,660 | 36,850 | -1.15% | 72,200 | - | +0.91% | - | - |
| 07/22 | 37,220 | 37,780 | 36,930 | 37,280 | -0.98% | 71,700 | - | +2.24% | - | - |
| 07/21 | 37,500 | 38,060 | 37,130 | 37,650 | +1.89% | 86,700 | - | +3.45% | - | - |
| 07/17 | 37,400 | 37,900 | 36,790 | 36,950 | -2.04% | 73,500 | - | +1.72% | - | - |
| 07/16 | 37,460 | 38,090 | 37,400 | 37,720 | -0.11% | 79,700 | - | +3.92% | - | - |
| 07/15 | 37,750 | 38,050 | 37,320 | 37,760 | -0.47% | 70,100 | - | +4.19% | - | - |
| 07/14 | 37,500 | 37,940 | 37,170 | 37,940 | +1.34% | 105,000 | - | +4.84% | - | - |
| 07/13 | 37,950 | 38,020 | 37,350 | 37,440 | -0.03% | 77,300 | - | +3.68% | - | - |
| 07/10 | 37,910 | 38,080 | 37,290 | 37,450 | +0.64% | 95,000 | - | +3.87% | - | - |
| 07/09 | 36,900 | 37,300 | 36,750 | 37,210 | -0.11% | 72,200 | - | +3.27% | - | - |
| 07/08 | 37,550 | 37,700 | 36,880 | 37,250 | +0.7% | 109,100 | - | +3.48% | - | - |
| 07/07 | 36,880 | 37,340 | 36,660 | 36,990 | +1.2% | 88,000 | - | +3.06% | - | - |
| 07/06 | 36,200 | 36,600 | 36,120 | 36,550 | +1.5% | 78,300 | - | +2.11% | - | - |
| 07/03 | 35,110 | 36,070 | 35,100 | 36,010 | +2.56% | 84,800 | - | +0.81% | - | - |
| 07/02 | 34,750 | 35,450 | 34,670 | 35,110 | +2.3% | 63,200 | - | -1.77% | - | - |
| 07/01 | 35,300 | 35,300 | 33,950 | 34,320 | -3.32% | 142,600 | - | -4.18% | - | - |
| 06/30 | 35,250 | 35,570 | 35,030 | 35,500 | +1.2% | 74,000 | - | -1.17% | - | - |
| 06/29 | 35,500 | 35,890 | 34,800 | 35,080 | -2.66% | 111,100 | - | -2.45% | - | - |
| 06/26 | 36,000 | 36,250 | 35,740 | 36,040 | +1.81% | 86,500 | - | -0.11% | - | - |
| 06/25 | 36,050 | 36,050 | 35,340 | 35,400 | +0.14% | 69,100 | - | -2.05% | - | - |
| 06/24 | 35,500 | 35,570 | 34,860 | 35,350 | +0.31% | 87,100 | - | -2.39% | - | - |
| 06/23 | 36,250 | 36,250 | 35,080 | 35,240 | -2.65% | 136,300 | - | -2.95% | - | - |
| 06/22 | 36,290 | 36,530 | 35,860 | 36,200 | -1.17% | 108,600 | - | -0.66% | - | - |
| 06/19 | 36,800 | 37,070 | 36,550 | 36,630 | -0.95% | 149,400 | - | +0.43% | - | - |
| 06/18 | 36,200 | 37,090 | 35,760 | 36,980 | +4.14% | 157,500 | - | +1.31% | - | - |
| 06/17 | 36,270 | 36,300 | 35,510 | 35,510 | -0.17% | 69,700 | - | -2.84% | - | - |
| 06/16 | 35,550 | 35,720 | 35,150 | 35,570 | -0.95% | 85,000 | - | -2.78% | - | - |
| 06/15 | 36,880 | 36,930 | 35,910 | 35,910 | -1.05% | 79,100 | - | -2.05% | - | - |
| 06/12 | 36,410 | 36,430 | 36,040 | 36,290 | -0.03% | 95,600 | - | -1.2% | - | - |
| 06/11 | 36,670 | 36,710 | 36,020 | 36,300 | -0.49% | 92,700 | - | -1.34% | - | - |
| 06/10 | 36,080 | 36,650 | 35,700 | 36,480 | +1.42% | 103,800 | - | -1.07% | - | - |
| 06/09 | 36,130 | 36,420 | 35,860 | 35,970 | -0.08% | 87,300 | - | -2.63% | - | - |
| 06/08 | 37,080 | 37,210 | 35,770 | 36,000 | -2.41% | 133,100 | - | -2.76% | - | - |
| 06/05 | 36,630 | 37,500 | 36,400 | 36,890 | +1.49% | 155,100 | - | -0.71% | - | - |
| 06/04 | 35,700 | 36,350 | 35,010 | 36,350 | +4.97% | 163,000 | - | -2.45% | - | - |
| 06/03 | 34,610 | 35,100 | 34,390 | 34,630 | +0.14% | 147,400 | - | -7.32% | - | - |
| 06/02 | 33,580 | 35,030 | 33,190 | 34,580 | -0.17% | 191,400 | - | -7.87% | - | - |
| 06/01 | 35,850 | 35,970 | 34,640 | 34,640 | -5.23% | 148,500 | - | -8.17% | - | - |
| 05/29 | 36,840 | 37,450 | 36,550 | 36,550 | -1.22% | 194,800 | - | -3.65% | - | - |
| 05/28 | 36,500 | 37,000 | 36,250 | 37,000 | +0.3% | 103,000 | - | -2.8% | - | - |
| 05/27 | 36,880 | 37,000 | 36,030 | 36,890 | +1.04% | 99,600 | - | -3.39% | - | - |
| 05/26 | 37,800 | 37,850 | 36,510 | 36,510 | -4.02% | 83,800 | - | -4.7% | - | - |
| 05/25 | 37,900 | 38,770 | 37,610 | 38,040 | +1.14% | 79,700 | - | -1.06% | - | - |
| 05/22 | 37,290 | 37,700 | 37,010 | 37,610 | +0.8% | 115,900 | - | -2.39% | - | - |
| 05/21 | 38,020 | 38,120 | 37,280 | 37,310 | -1.17% | 74,600 | - | -3.4% | - | - |
| 05/20 | 38,450 | 38,630 | 37,080 | 37,750 | -1.85% | 118,200 | - | -2.56% | - | - |
| 05/19 | 36,800 | 38,640 | 36,780 | 38,460 | +4.06% | 176,300 | - | -1.01% | - | - |
| 05/18 | 37,660 | 37,710 | 36,530 | 36,960 | -1.07% | 134,100 | - | -5.14% | - | - |
| 05/15 | 38,130 | 38,830 | 37,240 | 37,360 | -2.02% | 163,400 | - | -4.51% | - | - |
| 05/14 | 37,210 | 38,490 | 36,910 | 38,130 | +4.44% | 428,000 | - | -2.86% | - | - |
| 05/13 | 37,440 | 37,560 | 36,460 | 36,510 | -2.48% | 206,200 | - | -7.27% | - | - |
| 05/12 | 37,570 | 37,710 | 36,400 | 37,440 | -0.35% | 147,400 | - | -5.31% | - | - |
| 05/11 | 37,620 | 38,140 | 37,510 | 37,570 | -0.87% | 74,300 | - | -5.26% | - | - |
| 05/08 | 38,000 | 38,140 | 37,680 | 37,900 | -1.12% | 75,500 | - | -4.64% | - | - |
| 05/07 | 38,350 | 38,990 | 38,140 | 38,330 | +0.52% | 175,700 | - | -3.76% | - | - |
| 05/01 | 37,750 | 38,280 | 37,530 | 38,130 | +0.34% | 96,900 | - | -4.52% | - | - |
| 04/30 | 38,750 | 38,750 | 37,740 | 38,000 | -3.41% | 131,100 | - | -5.12% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 3月期 | 8,300 4/4 | 4,320 7/27 | 1,472,400 8/31 | - | - | +20.3% 8/31 | -22.23% 7/27 |
| 2008年 3月期 | 5,700 7/4 | 2,600 9/25 | 1,726,300 10/1 | - | - | +26.83% 12/12 | -24.39% 9/5 |
| 2009年 3月期 | 4,100 5/26 | 1,056 10/28 | 1,881,500 2/23 | - | - | +21.08% 3/24 | -34.68% 10/8 |
| 2010年 3月期 | 2,485 8/13 | 1,400 11/25 | 1,145,400 8/14 | - | - | +16.42% 8/13 | -13.26% 11/24 |
| 2011年 3月期 | 2,176 2/9 | 1,261 3/15 | 850,100 4/9 | 1269億6882万 | 735億7889万 | +13.7% 2/8 | -27.6% 3/15 |
| 2012年 3月期 | 2,483 3/27 | 1,534 4/27 | 824,700 5/16 | 1448億8216万 | 895億835万 | +11.4% 5/16 | -9.37% 8/8 |
| 2013年 3月期 | 4,845 3/29 | 2,365 4/5 | 798,900 11/15 | 2827億401万 | 1379億9690万 | +16.43% 6/11 | -11.56% 11/26 |
| 2014年 3月期 | 9,210 2/25 | 4,700 4/2 | 434,900 1/8 | 4397億7420万 | 2742億4331万 | +17.18% 10/21 | -10.1% 6/13 |
| 2015年 3月期 | 8,880 4/2 | 6,300 8/11 | 1,715,500 5/30 | 4240億1682万 | 3008億2274万 | +13.79% 2/19 | -12.46% 1/9 |
| 2016年 3月期 | 9,940 8/14 | 6,450 2/12 | 698,700 8/18 | 4746億3144万 | 3079億8519万 | +13.51% 8/14 | -12.61% 8/25 |
| 2017年 3月期 | 11,350 3/17 | 7,850 8/8 | 383,800 8/15 | 5419億5843万 | 3748億3468万 | +10.85% 12/13 | -7.88% 6/24 |
| 2018年 3月期 | 17,100 3/30 | 10,230 4/17 | 298,900 5/8 | 8165億1887万 | 4884億7883万 | +12.16% 4/4 | -8.26% 2/13 |
| 2019年 3月期 | 22,680 9/28 | 15,470 12/25 | 415,800 8/14 | 2686億2192万 | 1832億2668万 | +12.57% 2/20 | -10.78% 10/26 |
| 2020年 3月期 | 28,180 12/20 | 16,040 3/23 | 287,500 2/17 | 3337億6392万 | 1899億7776万 | +13.81% 4/17 | -23.06% 3/16 |
| 2021年 3月期 | 26,880 12/2 | 15,790 4/6 | 629,100 1/12 | 1兆2512億 | 1870億1676万 | +15.3% 5/25 | -15.23% 1/13 |
| 2022年 3月期 | 23,030 4/15 | 12,970 3/11 | 264,000 5/27 | 1兆720億 | 5907億7885万 | +8.97% 9/8 | -20.98% 1/27 |
| 2023年 3月期 | 20,520 11/28 | 13,470 6/20 | 458,400 8/18 | 9244億1865万 | 6135億5367万 | +20.09% 8/18 | -8.43% 12/20 |
| 2024年 3月期 | 28,785 3/27 | 17,380 4/6 | 448,600 10/30 | 1兆2967億 | 7829億6277万 | +12.88% 5/18 | -10.54% 4/19 |
| 2025年 3月期 | 39,950 3/27 | 21,960 8/5 | 382,400 10/30 | 1兆7685億 | 9721億6133万 | +13.23% 9/3 | -22.42% 8/5 |
| 2026年 3月期 | 45,950 1/15 | 33,300 4/7 | 436,400 6/20 | 2兆213億 | 1兆4741億 | +7.1% 10/27 | -6.01% 3/31 |
| 最新 | 36,670 2026/9/28 | 180,700 | 1兆6131億 | -6.05% 39,030 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -99%（0.01倍）
- 2001/12/28 vs 2000/12/29
- -40%（0.6倍）
- 2002/12/30 vs 2001/12/28
- -2%（0.98倍）
- 2003/12/30 vs 2002/12/30
- 394%（4.94倍）
- 2004/12/30 vs 2003/12/30
- 51%（1.51倍）
- 2005/12/30 vs 2004/12/30
- 41%（1.41倍）
- 2006/12/29 vs 2005/12/30
- -53%（0.47倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 74%（1.74倍）
- 2013/12/30 vs 2012/12/28
- 138%（2.38倍）
- 2014/12/30 vs 2013/12/30
- -7%（0.93倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- 32%（1.32倍）
- 2017/12/29 vs 2016/12/30
- 49%（1.49倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- 60%（1.6倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -27%（0.73倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- 47%（1.47倍）
- 2025/12/30 vs 2024/12/30
- 27%（1.27倍）
- 2026/09/28 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
895円（2002/07/31） - 3997%（40.97倍）
36,670円（9/28）
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。
