日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/25	24,780	25,095	24,410	24,545	-2.44%	45,900	1兆1057億	-8.37%
04/24	25,020	25,480	24,975	25,160	+0.76%	53,300	1兆1334億	-6.5%
04/23	24,830	25,080	24,605	24,970	+1.38%	51,500	1兆1248億	-7.52%
04/22	24,770	24,780	24,335	24,630	+1.38%	49,900	1兆1095億	-9.06%
04/19	24,290	24,430	23,980	24,295	-1.62%	78,500	1兆944億	-10.54%
04/18	24,980	24,995	24,515	24,695	-1.61%	82,100	1兆1125億	-9.35%
04/17	25,655	25,670	25,075	25,100	-1.67%	66,000	1兆1307億	-8.07%
04/16	26,315	26,320	25,415	25,525	-4.81%	77,200	1兆1498億	-6.69%
04/15	27,385	27,585	26,740	26,815	-5%	64,500	1兆2080億	-2.12%
04/12	15:00 無担保社債発行に関するお知らせ
04/12	28,185	28,390	27,880	28,225	+0.8%	44,800	1兆2715億	+2.97%
04/11	27,385	28,000	27,370	28,000	+2.04%	56,800	1兆2613億	+2.26%
04/10	27,260	27,635	27,235	27,440	+0.73%	49,500	1兆2361億	+0.27%
04/09	27,470	27,470	27,045	27,240	+0.07%	30,600	1兆2271億	-0.46%
04/08	27,000	27,340	26,900	27,220	+0.29%	41,700	1兆2262億	-0.58%
04/05	26,955	27,435	26,815	27,140	-1.15%	29,800	1兆2226億	-0.89%
04/04	27,380	27,750	27,280	27,455	+0.27%	47,600	1兆2368億	+0.27%
04/03	27,350	27,585	26,810	27,380	+0.29%	64,000	1兆2334億	+0.05%
04/02	27,755	27,755	27,090	27,300	-1.43%	50,600	1兆2298億	-0.11%
04/01	28,195	28,650	27,535	27,695	-2.03%	46,100	1兆2476億	+1.45%
03/29	28,600	28,695	27,755	28,270	-0.21%	42,500	1兆2735億	+3.82%
03/28	28,420	28,620	28,000	28,330	-1.41%	68,100	1兆2762億	+4.46%
03/27	28,000	28,785	27,980	28,735	+2.66%	83,900	1兆2945億	+6.4%
03/26	27,950	28,010	27,650	27,990	+0.79%	42,300	1兆2609億	+4.18%
03/25	27,740	28,110	27,615	27,770	+0.09%	57,200	1兆2510億	+3.82%
03/22	27,570	27,745	27,560	27,745	+0.47%	41,200	1兆2499億	+4.22%
03/21	27,600	27,860	27,465	27,615	+0.6%	50,600	1兆2440億	+4.18%
03/19	27,015	27,450	26,850	27,450	+1.61%	47,000	1兆2366億	+3.71%
03/18	26,965	27,290	26,405	27,015	+2.08%	60,100	1兆2170億	+2.35%
03/15	26,720	27,055	26,405	26,465	+0.15%	187,500	1兆1922億	+0.43%
03/14	26,020	26,425	25,910	26,425	+0.72%	56,700	1兆1904億	+0.35%
03/13	26,380	26,430	26,020	26,235	-0.55%	52,900	1兆1818億	-0.27%
03/12	26,450	26,480	25,935	26,380	-0.57%	64,400	1兆1884億	+0.3%
03/11	26,930	27,390	26,235	26,530	-2.5%	89,200	1兆1951億	+0.96%
03/08	15:00 無担保社債発行に関するお知らせ
03/08	27,120	27,345	26,640	27,210	-0.98%	104,900	1兆2258億	+3.67%
03/07	27,735	27,785	27,410	27,480	-0.51%	46,200	1兆2379億	+4.92%
03/06	27,465	27,640	27,385	27,620	+0.56%	78,500	1兆2442億	+5.74%
03/05	27,455	27,590	27,100	27,465	-0.45%	92,600	1兆2372億	+5.5%
03/04	27,885	27,885	27,280	27,590	+0.93%	97,900	1兆2429億	+6.33%
03/01	27,070	27,360	26,915	27,335	+0.98%	69,300	1兆2314億	+5.64%
02/29	27,240	27,580	26,835	27,070	+0.06%	96,200	1兆2194億	+4.93%
02/28	26,200	27,240	26,200	27,055	+2.19%	88,000	1兆2188億	+5.12%
02/27	26,550	26,700	26,270	26,475	-0.21%	58,200	1兆1926億	+3.12%
02/26	26,200	26,545	26,200	26,530	+2.25%	76,400	1兆1951億	+3.54%
02/22	25,880	25,960	25,500	25,945	+1.45%	59,100	1兆1688億	+1.48%
02/21	25,360	25,785	25,285	25,575	+0.43%	97,700	1兆1521億	+0.12%
02/20	25,300	25,465	25,005	25,465	+1.01%	83,000	1兆1471億	-0.3%
02/19	25,150	25,385	25,005	25,210	+0.74%	49,900	1兆1357億	-1.33%
02/16	24,945	25,165	24,660	25,025	+1.71%	88,300	1兆1273億	-2.06%
02/15	25,040	25,040	24,315	24,605	-1.09%	114,100	1兆1084億	-3.76%
02/14	25,460	25,510	24,590	24,875	-6.78%	218,100	1兆1206億	-2.74%
02/13	15:00 2024年3月期第3四半期決算参考資料
02/13	15:00 2024年3月期第3四半期決算説明資料
02/13	15:00 剰余金の配当および配当予想の修正に関するお知らせ
02/13	15:00 業績予想の修正に関するお知らせ
02/13	15:00 2024年3月期第3四半期決算短信〔IFRS〕(連結)
02/13	15:00 ソーシャルファイナンス・フレームワークの策定およびソーシャルボンド発行に関するお知らせ
02/13	26,400	26,755	25,990	26,685	+4.16%	144,100	1兆2021億	+4.33%
02/09	25,990	26,285	25,595	25,620	-1.16%	89,400	1兆1541億	+0.58%
02/08	25,800	25,980	25,635	25,920	-0.4%	45,400	1兆1676億	+2.04%
02/07	25,660	26,025	25,660	26,025	+1.13%	47,100	1兆1724億	+2.87%
02/06	26,000	26,000	25,645	25,735	-1.27%	60,200	1兆1593億	+2.14%
02/05	25,860	26,140	25,715	26,065	+0.79%	34,000	1兆1742億	+3.8%
02/02	25,990	26,030	25,780	25,860	+0.58%	48,000	1兆1649億	+3.46%
02/01	15:00 自己株式の取得結果及び取得終了に関するお知らせ
02/01	25,665	25,940	25,430	25,710	-0.58%	57,600	1兆1582億	+3.31%
01/31	25,775	26,065	25,730	25,860	+0.66%	72,200	1兆1649億	+4.31%
01/30	25,585	25,705	25,520	25,690	+1%	32,500	1兆1573億	+4.04%
01/29	25,230	25,585	25,145	25,435	+0.45%	60,300	1兆1458億	+3.39%
01/26	25,370	25,685	25,315	25,320	-1.84%	54,500	1兆1406億	+3.33%
01/25	25,085	25,865	25,085	25,795	+1.5%	57,000	1兆1620億	+5.69%
01/24	25,375	25,595	25,200	25,415	-0.43%	47,600	1兆1449億	+4.58%
01/23	25,740	25,965	25,460	25,525	+0.04%	45,400	1兆1498億	+5.45%
01/22	25,420	25,600	25,365	25,515	+1.31%	39,700	1兆1494億	+5.82%
01/19	25,080	25,220	24,940	25,185	+0.28%	53,700	1兆1345億	+4.88%
01/18	25,390	25,465	25,080	25,115	-1.02%	56,700	1兆1314億	+4.98%
01/17	25,675	25,940	25,335	25,375	-0.61%	52,800	1兆1431億	+6.52%
01/16	25,790	25,935	25,465	25,530	-0.39%	31,800	1兆1501億	+7.58%
01/15	25,285	25,700	25,195	25,630	+1.36%	47,500	1兆1546億	+8.42%
01/12	25,500	25,560	25,160	25,285	-0.37%	51,900	1兆1390億	+7.54%
01/11	25,025	25,505	25,025	25,380	+2.05%	70,200	1兆1433億	+8.42%
01/10	24,740	25,175	24,740	24,870	-0.08%	66,300	1兆1203億	+6.72%
01/09	24,580	25,515	24,580	24,890	+3.36%	110,100	1兆1212億	+7.15%
01/05	23,915	24,150	23,915	24,080	+1.03%	57,700	1兆847億	+3.99%
01/04	15:00 自己株式の取得状況に関するお知らせ
01/04	23,200	23,900	23,010	23,835	+1.95%	72,000	1兆737億	+3.13%
2023
12/29	23,270	23,395	23,210	23,380	-0.23%	37,300	1兆532億	+1.35%
12/28	23,370	23,525	23,340	23,435	-0.53%	25,300	1兆557億	+1.7%
12/27	23,230	23,585	23,230	23,560	+1.55%	38,800	1兆613億	+2.41%
12/26	23,145	23,355	23,020	23,200	+0.19%	27,300	1兆451億	+1.05%
12/25	23,475	23,475	23,145	23,155	-0.79%	24,300	1兆431億	+0.96%
12/22	23,480	23,605	23,310	23,340	-0.09%	42,700	1兆514億	+1.87%
12/21	23,160	23,535	23,160	23,360	-0.21%	33,500	1兆523億	+2.11%
12/20	23,255	23,600	23,250	23,410	+1.78%	67,400	1兆546億	+2.36%
12/19	22,855	23,015	22,700	23,000	+0.41%	45,400	1兆361億	+0.78%
12/18	22,860	23,015	22,640	22,905	-1.23%	47,100	1兆318億	+0.64%
12/15	22,910	23,285	22,795	23,190	+0.78%	75,400	1兆447億	+2.1%
12/14	23,070	23,235	22,910	23,010	-0.6%	41,000	1兆365億	+1.57%
12/13	23,200	23,350	23,025	23,150	+0.37%	46,700	1兆428億	+2.5%
12/12	22,945	23,090	22,870	23,065	+0.63%	40,200	1兆390億	+2.42%
12/11	22,675	22,920	22,575	22,920	+1.57%	52,800	1兆325億	+2.02%
12/08	22,920	23,025	22,470	22,565	-2.42%	72,500	1兆165億	+0.65%
12/07	23,090	23,340	23,030	23,125	-0.43%	56,800	1兆417億	+3.38%
12/06	22,495	23,235	22,460	23,225	+3.41%	70,100	1兆462億	+4.11%
12/05	22,340	22,575	22,340	22,460	-1.21%	78,200	1兆118億	+1.03%
12/04	22,710	22,860	22,620	22,735	-0.09%	82,400	1兆242億	+2.49%
12/01	15:00 自己株式の取得状況に関するお知らせ
12/01	23,000	23,000	22,590	22,755	-1.02%	91,200	1兆251億	+3%
11/30	22,735	22,990	22,350	22,990	-0.35%	202,500	1兆356億	+4.46%
11/29	22,835	23,200	22,830	23,070	+0.63%	61,300	1兆392億	+5.24%

9435 光通信

IR情報

2023/11/29～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート