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	42,210	43,130	41,810	42,720	+0.28%	74,100	1兆8792億	-0.33%
03/05	43,070	43,310	42,240	42,600	+0.54%	107,100	1兆8739億	-0.65%
03/04	43,200	43,470	41,620	42,370	-2.66%	97,900	1兆8638億	-1.26%
03/03	43,920	44,690	43,100	43,530	-1.05%	102,200	1兆9148億	+1.39%
03/02	15:30 自己株式の取得状況に関するお知らせ
03/02	43,240	44,150	42,860	43,990	-0.5%	89,500	1兆9351億	+2.45%
02/27	13:00 無担保社債発行に関するお知らせ
02/27	43,050	44,210	42,810	44,210	+3.83%	146,900	1兆9447億	+2.97%
02/26	41,940	43,020	41,550	42,580	+3.05%	91,600	1兆8730億	-0.76%
02/25	41,620	41,620	41,120	41,320	+0.54%	79,500	1兆8176億	-3.82%
02/24	41,600	41,880	40,700	41,100	-1.93%	109,900	1兆8079億	-4.58%
02/20	42,600	42,970	41,720	41,910	-1.83%	87,900	1兆8436億	-3.09%
02/19	42,400	43,110	42,280	42,690	+1.21%	71,700	1兆8779億	-1.61%
02/18	41,900	42,330	41,570	42,180	+1.18%	76,200	1兆8554億	-3.04%
02/17	41,580	42,050	41,110	41,690	+0.26%	89,800	1兆8339億	-4.38%
02/16	42,510	42,540	41,580	41,580	-2.1%	113,300	1兆8290億	-4.82%
02/13	43,220	43,640	42,390	42,470	-2.81%	170,200	1兆8682億	-3.05%
02/12	15:00 2026年3月期第3四半期決算説明資料
02/12	15:00 2026年3月期第3四半期決算短信〔IFRS〕(連結)
02/12	15:00 業績予想の修正に関するお知らせ
02/12	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
02/12	45,000	45,070	43,320	43,700	-2.35%	148,800	1兆9223億	-0.42%
02/10	44,730	45,500	44,580	44,750	0%	101,000	1兆9685億	+1.84%
02/09	44,010	45,500	43,790	44,750	+3.32%	107,500	1兆9685億	+1.87%
02/06	43,500	43,890	43,150	43,310	-0.57%	50,800	1兆9051億	-1.32%
02/05	43,310	44,220	43,050	43,560	+0.58%	66,800	1兆9161億	-0.8%
02/04	43,540	43,860	42,690	43,310	-0.53%	92,000	1兆9051億	-1.42%
02/03	43,050	44,000	43,000	43,540	+2.25%	70,300	1兆9153億	-0.92%
02/02	15:30 自己株式の取得状況に関するお知らせ
02/02	42,700	43,380	42,580	42,580	+0.16%	57,300	1兆8730億	-3.14%
01/30	42,580	42,780	41,970	42,510	-0.16%	78,500	1兆8699億	-3.43%
01/29	42,550	42,920	41,930	42,580	-1.32%	112,400	1兆8730億	-3.37%
01/28	43,550	43,550	42,950	43,150	-0.55%	51,800	1兆8981億	-2.25%
01/27	43,000	43,470	42,920	43,390	+1.12%	69,800	1兆9087億	-1.74%
01/26	43,010	43,380	42,910	42,910	-1.83%	64,700	1兆8875億	-2.8%
01/23	44,090	44,670	43,710	43,710	-0.41%	71,600	1兆9227億	-1%
01/22	44,140	44,640	43,750	43,890	+0.9%	64,100	1兆9307億	-0.57%
01/21	43,640	44,430	42,600	43,500	-1%	113,200	1兆9135億	-1.33%
01/20	44,130	44,130	43,170	43,940	-0.41%	66,500	1兆9329億	-0.16%
01/19	45,390	45,540	43,870	44,120	-2.88%	83,600	1兆9408億	+0.44%
01/16	45,340	45,580	45,000	45,430	-0.11%	38,200	1兆9984億	+3.64%
01/15	45,600	45,950	45,480	45,480	-0.09%	55,900	2兆6億	+4.15%
01/14	45,240	45,810	44,800	45,520	+1.93%	91,300	2兆24億	+4.7%
01/13	44,200	45,080	44,080	44,660	+2.06%	88,400	1兆9645億	+3.07%
01/09	44,890	44,940	43,470	43,760	-1.84%	115,900	1兆9249億	+1.28%
01/08	44,530	45,270	44,300	44,580	+0.13%	77,700	1兆9610億	+3.32%
01/07	44,810	45,210	44,420	44,520	-1.15%	92,700	1兆9584億	+3.37%
01/06	45,000	45,450	44,590	45,040	+1.33%	116,000	1兆9812億	+4.68%
01/05	15:30 自己株式の取得状況に関するお知らせ
01/05	44,450	44,710	44,170	44,450	+1.6%	114,000	1兆9677億	+3.5%
2025
12/30	44,120	44,200	43,750	43,750	-0.25%	45,200	1兆9367億	+1.96%
12/29	44,000	44,160	43,720	43,860	-0.61%	67,700	1兆9416億	+2.34%
12/26	17:30 連結子会社における税務訴訟の提起について
12/26	43,630	44,470	43,630	44,130	+1.24%	70,800	1兆9536億	+3.07%
12/25	44,010	44,160	43,250	43,590	-0.95%	32,300	1兆9297億	+2.05%
12/24	44,000	44,460	43,870	44,010	+0.11%	55,600	1兆9483億	+3.18%
12/23	43,700	44,150	43,700	43,960	+0.59%	68,500	1兆9460億	+3.24%
12/22	44,730	44,870	43,630	43,700	-1.8%	68,100	1兆9345億	+2.61%
12/19	44,190	44,500	43,640	44,500	+2.06%	134,900	1兆9699億	+4.46%
12/18	43,320	44,040	43,200	43,600	+1.16%	88,900	1兆9301億	+2.37%
12/17	43,010	43,340	42,650	43,100	+0.28%	94,400	1兆9080億	+1.2%
12/16	43,210	43,490	42,610	42,980	-1.2%	89,000	1兆9027億	+0.9%
12/15	42,430	43,500	42,280	43,500	+2.5%	87,900	1兆9257億	+2.21%
12/12	14:00 上場廃止となった子会社(株式会社ザッパラス)に関する決算開示について
12/12	41,990	42,580	41,900	42,440	+1.82%	83,200	1兆8788億	+0.01%
12/11	41,650	41,810	41,310	41,680	-0.36%	116,100	1兆8451億	-1.54%
12/10	41,800	42,220	41,510	41,830	+0.07%	107,600	1兆8517億	-1.04%
12/09	41,280	41,800	40,730	41,800	+1.26%	112,000	1兆8504億	-0.91%
12/08	40,710	41,560	40,560	41,280	+1.4%	60,300	1兆8274億	-2.05%
12/05	41,780	41,800	40,510	40,710	-2.56%	115,000	1兆8022億	-3.33%
12/04	42,050	42,480	41,520	41,780	+0.34%	80,500	1兆8495億	-0.84%
12/03	41,860	42,030	41,300	41,640	-1.54%	76,200	1兆8433億	-1.32%
12/02	42,700	43,300	41,910	42,290	-0.77%	63,300	1兆8721億	-0.03%
12/01	15:30 自己株式取得状況に関するお知らせ
12/01	43,440	43,560	42,590	42,620	-1.89%	50,400	1兆8867億	+0.66%
11/28	43,260	43,730	43,100	43,440	+0.88%	44,000	1兆9230億	+2.53%
11/27	43,820	44,200	43,030	43,060	-1.06%	44,200	1兆9062億	+1.63%
11/26	42,230	43,740	42,230	43,520	+2.67%	76,500	1兆9266億	+2.74%
11/25	42,430	43,450	41,820	42,390	-1.07%	84,800	1兆8765億	+0.29%
11/21	41,580	43,080	41,580	42,850	+3.05%	236,500	1兆8969億	+1.58%
11/20	42,570	42,730	41,500	41,580	-1.14%	55,500	1兆8407億	-1.19%
11/19	42,050	42,390	41,650	42,060	-0.31%	79,700	1兆8619億	+0.11%
11/18	44,000	44,000	42,160	42,190	-4.57%	87,000	1兆8677億	+0.58%
11/17	43,970	44,210	43,540	44,210	+0.55%	61,400	1兆9571億	+5.6%
11/14	44,010	44,240	43,610	43,970	-0.54%	78,600	1兆9465億	+5.41%
11/13	44,070	45,290	43,390	44,210	+1.31%	115,600	1兆9571億	+6.33%
11/12	43,480	45,350	42,640	43,640	+0.81%	175,200	1兆9319億	+5.38%
11/11	12:00 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結)
11/11	12:00 業績予想の修正に関するお知らせ
11/11	12:00 剰余金の配当および配当予想の修正に関するお知らせ
11/11	12:00 自己株式取得に係る事項の決定および自己株式の消却に関するお知らせ
11/11	12:00 2026年3月期第2四半期決算説明資料
11/11	41,920	43,350	41,270	43,290	+3.07%	152,700	1兆9164億	+4.89%
11/10	40,910	42,140	40,780	42,000	+3.96%	113,900	1兆8593億	+2.11%
11/07	39,570	40,400	39,570	40,400	+1.33%	78,500	1兆7884億	-1.51%
11/06	40,000	40,770	39,860	39,870	-0.57%	98,000	1兆7650億	-2.74%
11/05	39,830	40,380	39,050	40,100	+0.86%	114,300	1兆7752億	-2.32%
11/04	40,100	40,690	39,380	39,760	-2.55%	147,700	1兆7601億	-3.26%
10/31	40,530	41,350	40,530	40,800	+0.92%	114,500	1兆8062億	-0.97%
10/30	15:30 無担保社債発行に関するお知らせ
10/30	41,210	41,240	40,180	40,430	-1.87%	383,800	1兆7898億	-1.96%
10/29	43,580	43,760	41,160	41,200	-5.2%	147,500	1兆8239億	-0.2%
10/28	44,200	44,250	43,400	43,460	-1.76%	195,100	1兆9239億	+5.13%
10/27	43,500	44,280	43,330	44,240	+2.29%	108,900	1兆9584億	+7.1%
10/24	43,390	43,420	42,780	43,250	-0.12%	70,200	1兆9146億	+4.86%
10/23	43,200	43,690	42,880	43,300	-0.32%	92,100	1兆9168億	+5.09%
10/22	42,880	43,440	42,450	43,440	+1.38%	93,000	1兆9230億	+5.51%
10/21	41,900	42,860	41,700	42,850	+3.93%	147,400	1兆8969億	+4.3%
10/20	40,800	41,230	40,320	41,230	+2.33%	70,500	1兆8252億	+0.53%
10/17	15:30 無担保社債発行に関するお知らせ
10/17	40,200	40,440	40,070	40,290	+0.22%	66,000	1兆7836億	-1.7%
10/16	39,610	40,480	39,610	40,200	+0.73%	75,800	1兆7796億	-1.86%
10/15	40,320	40,470	39,910	39,910	-1.24%	76,400	1兆7668億	-2.48%
10/14	39,760	40,480	39,570	40,410	+0.6%	83,000	1兆7889億	-1.18%
10/10	40,150	40,600	39,890	40,170	-0.54%	95,700	1兆7783億	-1.66%
10/09	41,200	42,030	40,390	40,390	-0.47%	109,600	1兆7880億	-0.99%
10/08	40,000	40,790	39,970	40,580	+1.22%	100,800	1兆7964億	-0.38%
10/07	40,090	40,250	39,890	40,090	0%	68,500	1兆7747億	-1.45%

9435 光通信

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