日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/09	41,130	41,710	40,960	41,330	+0.49%	72,400	1兆8296億	+6.74%
05/08	40,460	41,130	40,070	41,130	+2.98%	84,900	1兆8208億	+6.53%
05/07	40,500	40,690	39,940	39,940	+0.2%	114,200	1兆7681億	+3.72%
05/02	39,370	39,930	39,300	39,860	+0.76%	61,100	1兆7645億	+3.57%
05/01	39,580	39,730	39,280	39,560	-0.05%	59,200	1兆7513億	+2.78%
04/30	39,430	39,880	39,350	39,580	+0.3%	87,900	1兆7521億	+2.82%
04/28	15:30 主要株主の異動に関するお知らせ
04/28	39,930	40,180	38,960	39,460	-0.68%	85,400	1兆7468億	+2.53%
04/25	39,830	40,020	39,480	39,730	-0.08%	74,100	1兆7588億	+3.22%
04/24	40,310	40,460	39,560	39,760	-1.44%	66,500	1兆7601億	+3.33%
04/23	40,320	40,480	39,810	40,340	+1.43%	73,800	1兆7858億	+4.89%
04/22	39,960	40,270	39,580	39,770	-1.24%	50,200	1兆7606億	+3.51%
04/21	40,800	40,990	40,200	40,270	-1.06%	65,400	1兆7827億	+4.89%
04/18	39,690	40,700	39,650	40,700	+3.56%	70,800	1兆8017億	+6.17%
04/17	39,430	39,430	38,760	39,300	+0.31%	44,600	1兆7397億	+2.76%
04/16	38,890	39,490	38,840	39,180	+1.16%	58,500	1兆7344億	+2.47%
04/15	39,080	39,080	38,460	38,730	+0.31%	53,400	1兆7145億	+1.46%
04/14	37,480	39,050	37,440	38,610	+2.01%	82,700	1兆7092億	+1.24%
04/11	36,000	38,080	35,820	37,850	+1.86%	116,600	1兆6756億	-0.71%
04/10	36,720	37,280	36,250	37,160	+6.05%	93,700	1兆6450億	-2.6%
04/09	34,800	35,210	34,240	35,040	+0.11%	87,000	1兆5512億	-8.28%
04/08	34,960	35,890	34,730	35,000	+2.16%	99,900	1兆5494億	-8.71%
04/07	33,690	35,050	33,300	34,260	-6.06%	159,100	1兆5166億	-10.97%
04/04	36,700	37,180	35,670	36,470	-1.57%	97,400	1兆6145億	-5.58%
04/03	36,580	37,430	36,510	37,050	-2.45%	81,300	1兆6401億	-4.26%
04/02	38,560	38,690	37,940	37,980	-1.43%	69,300	1兆6813億	-1.95%
04/01	39,480	39,980	38,530	38,530	-0.05%	73,100	1兆7057億	-0.41%
03/31	39,160	39,280	38,460	38,550	-2.13%	83,100	1兆7065億	-0.18%
03/28	39,700	39,760	39,170	39,390	-1.4%	63,800	1兆7437億	+2.18%
03/27	17:10 主要株主の異動に関するお知らせ
03/27	39,560	39,950	39,440	39,950	+0.58%	62,100	1兆7685億	+3.83%
03/26	39,640	39,880	39,240	39,720	+0.79%	70,400	1兆7583億	+3.47%
03/25	39,250	39,600	39,040	39,410	-0.23%	54,300	1兆7446億	+2.89%
03/24	39,610	39,660	39,160	39,500	+0.15%	48,900	1兆7486億	+3.3%
03/21	39,480	39,870	39,350	39,440	+0.36%	65,700	1兆7459億	+3.36%
03/19	39,380	39,730	39,210	39,300	-0.08%	35,800	1兆7397億	+3.24%
03/18	39,320	39,470	39,000	39,330	+0.67%	40,600	1兆7411億	+3.62%
03/17	39,170	39,520	38,940	39,070	+0.46%	52,600	1兆7296億	+3.28%
03/14	38,420	39,090	38,280	38,890	+1.14%	61,300	1兆7216億	+3.15%
03/13	39,040	39,290	38,320	38,450	-1.49%	53,100	1兆7021億	+2.32%
03/12	37,900	39,260	37,620	39,030	+3.8%	106,700	1兆7278億	+4.2%
03/11	37,110	37,760	36,550	37,600	-0.56%	69,100	1兆6645億	+0.76%
03/10	38,570	38,620	37,760	37,810	-1.15%	54,400	1兆6738億	+1.54%
03/07	38,120	38,730	37,700	38,250	-1.01%	63,500	1兆6933億	+2.91%
03/06	38,300	38,740	38,300	38,640	+0.55%	51,700	1兆7105億	+4.19%
03/05	38,710	39,220	38,400	38,430	-0.05%	63,800	1兆7012億	+3.97%
03/04	38,550	38,890	38,160	38,450	-0.13%	70,000	1兆7021億	+4.37%
03/03	38,260	38,500	37,500	38,500	+1.53%	57,700	1兆7043億	+4.93%
02/28	38,250	38,310	37,400	37,920	-0.86%	119,900	1兆6787億	+3.82%
02/27	38,050	38,350	37,730	38,250	+0.68%	46,700	1兆6933億	+5.22%
02/26	37,190	37,990	36,820	37,990	+3.23%	65,100	1兆6818億	+5.01%
02/25	37,950	37,990	36,400	36,800	-0.11%	124,400	1兆6291億	+2.15%
02/21	37,000	37,000	36,400	36,840	+0.11%	65,300	1兆6308億	+2.58%
02/20	37,500	37,540	36,420	36,800	-1.87%	91,000	1兆6291億	+2.79%
02/19	37,820	38,100	37,500	37,500	-0.66%	54,800	1兆6601億	+5.14%
02/18	37,550	37,860	37,260	37,750	+0.4%	46,000	1兆6711億	+6.29%
02/17	37,830	38,130	37,570	37,600	-0.61%	69,900	1兆6645億	+6.33%
02/14	38,000	38,200	37,460	37,830	+0.99%	83,000	1兆6747億	+7.43%
02/13	37,900	38,520	37,140	37,460	+0.7%	122,500	1兆6583億	+6.87%
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	15:00 業績予想の修正に関するお知らせ
02/12	15:00 2025年3月期第3四半期決算説明資料
02/12	15:00 2025年3月期第3四半期決算短信〔IFRS〕(連結)
02/12	37,610	37,890	36,720	37,200	+1.89%	122,800	1兆6468億	+6.59%
02/10	35,720	36,600	35,640	36,510	+1.02%	64,800	1兆6162億	+5.04%
02/07	35,990	36,250	35,590	36,140	+0.72%	43,600	1兆5999億	+4.22%
02/06	35,800	36,030	35,660	35,880	+0.25%	49,700	1兆5883億	+3.56%
02/05	35,790	35,990	35,480	35,790	+0.93%	46,500	1兆5844億	+3.37%
02/04	35,890	36,100	35,270	35,460	-0.08%	35,400	1兆5698億	+2.56%
02/03	35,110	35,580	35,110	35,490	-0.36%	45,800	1兆5711億	+2.76%
01/31	35,710	35,960	35,500	35,620	-1.3%	46,800	1兆5768億	+3.23%
01/30	36,100	36,190	35,810	36,090	-0.33%	51,600	1兆5976億	+4.73%
01/29	35,930	36,240	35,720	36,210	+1.8%	32,800	1兆6030億	+5.19%
01/28	35,150	35,930	35,010	35,570	+0.57%	58,900	1兆5746億	+3.47%
01/27	35,000	35,480	34,810	35,370	+1.96%	50,100	1兆5658億	+3%
01/24	34,500	34,830	34,450	34,690	+1.02%	30,000	1兆5357億	+1.07%
01/23	33,950	34,340	33,720	34,340	+2.11%	40,500	1兆5202億	+0.02%
01/22	33,970	34,000	33,630	33,630	-0.68%	37,600	1兆4887億	-2.04%
01/21	34,130	34,510	33,800	33,860	-1.05%	44,700	1兆4989億	-1.41%
01/20	34,500	34,540	34,200	34,220	+0.65%	53,100	1兆5149億	-0.37%
01/17	34,270	34,270	33,500	34,000	-0.12%	44,900	1兆5051億	-0.99%
01/16	33,990	34,400	33,620	34,040	+1.79%	57,100	1兆5069億	-0.8%
01/15	33,580	34,100	33,280	33,440	-0.71%	53,000	1兆4803億	-2.48%
01/14	34,260	34,450	33,610	33,680	-0.74%	59,100	1兆4910億	-1.78%
01/10	33,560	34,250	33,560	33,930	+0.15%	40,800	1兆5020億	-1.06%
01/09	33,780	34,200	33,750	33,880	+0.3%	46,200	1兆4998億	-1.11%
01/08	34,010	34,310	33,500	33,780	+0.3%	78,000	1兆4954億	-1.27%
01/07	33,750	34,000	33,360	33,680	+0.09%	56,400	1兆4910億	-1.45%
01/06	35,000	35,000	33,630	33,650	-2.41%	80,300	1兆4896億	-1.4%
2024
12/30	35,190	35,190	34,310	34,480	-2.43%	80,700	1兆5264億	+1.13%
12/27	35,350	35,440	35,000	35,340	-0.03%	48,500	1兆5644億	+3.86%
12/26	34,790	35,350	34,310	35,350	+2.32%	70,700	1兆5649億	+4.25%
12/25	34,520	34,590	34,200	34,550	-0.06%	30,100	1兆5295億	+2.2%
12/24	34,710	34,880	34,390	34,570	-0.4%	21,700	1兆5304億	+2.47%
12/23	34,450	34,830	34,450	34,710	+0.75%	34,500	1兆5365億	+3.09%
12/20	35,680	35,870	34,450	34,450	-2.08%	101,600	1兆5250億	+2.54%
12/19	34,900	35,310	34,800	35,180	+0.46%	47,700	1兆5574億	+4.96%
12/18	34,890	35,240	34,370	35,020	+1.01%	48,900	1兆5503億	+4.86%
12/17	35,340	35,340	34,650	34,670	-0.69%	84,000	1兆5348億	+4.16%
12/16	35,090	35,330	34,470	34,910	-0.09%	80,400	1兆5454億	+5.22%
12/13	34,000	34,940	33,670	34,940	+1.98%	96,200	1兆5467億	+5.7%
12/12	34,230	34,760	34,000	34,260	+0.79%	68,100	1兆5166億	+4.01%
12/11	34,080	34,200	33,520	33,990	+0.15%	70,100	1兆5047億	+3.52%
12/10	34,180	34,330	33,850	33,940	-0.38%	57,100	1兆5025億	+3.75%
12/09	33,580	34,080	33,580	34,070	+2.01%	61,400	1兆5082億	+4.53%
12/06	33,800	33,800	33,330	33,400	-0.09%	44,600	1兆4786億	+2.87%

9435 光通信

IR情報

2024/12/06～2025/05/09

IR情報＆株価推移

開示資料

決算

株式

チャート