| 2025 |
| 09/25 | （IR情報）11:00 当社株式の上場廃止のお知らせ |
| 09/25 | 3,965 | 3,975 | 3,960 | 3,965 | 0% | 20,073,700 | 5兆5609億 | +0.05% |
| 09/24 | 3,970 | 3,975 | 3,965 | 3,965 | -0.13% | 2,625,100 | 5兆5609億 | +0.05% |
| 09/22 | 3,970 | 3,975 | 3,970 | 3,970 | 0% | 933,800 | 5兆5679億 | +0.2% |
| 09/19 | 3,970 | 3,975 | 3,970 | 3,970 | 0% | 2,187,200 | 5兆5679億 | +0.2% |
| 09/18 | 3,970 | 3,975 | 3,970 | 3,970 | 0% | 189,200 | 5兆5679億 | +0.2% |
| 09/17 | 3,975 | 3,975 | 3,970 | 3,970 | 0% | 268,100 | 5兆5679億 | +0.23% |
| 09/16 | 3,975 | 3,975 | 3,965 | 3,970 | -0.13% | 973,400 | 5兆5679億 | +0.23% |
| 09/12 | 3,970 | 3,975 | 3,965 | 3,975 | +0.25% | 521,600 | 5兆5749億 | +0.38% |
| 09/11 | 3,970 | 3,975 | 3,965 | 3,965 | -0.13% | 673,500 | 5兆5609億 | +0.13% |
| 09/10 | 3,970 | 3,975 | 3,970 | 3,970 | -0.13% | 669,200 | 5兆5679億 | +0.25% |
| 09/09 | 3,970 | 3,975 | 3,970 | 3,975 | +0.13% | 1,290,200 | 5兆5749億 | +0.4% |
| 09/08 | 3,970 | 3,975 | 3,970 | 3,970 | 0% | 489,000 | 5兆5679億 | +0.28% |
| 09/05 | 3,965 | 3,970 | 3,965 | 3,970 | +0.13% | 627,400 | 5兆5679億 | +0.3% |
| 09/04 | 3,965 | 3,970 | 3,960 | 3,965 | +0.05% | 772,000 | 5兆5609億 | +0.18% |
| 09/03 | 3,951 | 3,963 | 3,947 | 3,963 | +0.25% | 51,110,500 | 5兆5581億 | +0.13% |
| 09/02 | 3,954 | 3,956 | 3,950 | 3,953 | +0.05% | 5,391,600 | 5兆5440億 | -0.13% |
| 09/01 | 3,955 | 3,956 | 3,947 | 3,951 | -0.13% | 3,121,100 | 5兆5412億 | -0.18% |
| 08/29 | （IR情報）15:00 株式併合、単元株式数の定めの廃止及び定款の一部変更に係る承認決議に関するお知らせ |
| 08/29 | 3,956 | 3,956 | 3,954 | 3,956 | 0% | 750,800 | 5兆5482億 | -0.08% |
| 08/28 | 3,956 | 3,957 | 3,953 | 3,956 | +0.03% | 5,746,300 | 5兆5482億 | -0.08% |
| 08/27 | 3,956 | 3,957 | 3,955 | 3,955 | -0.03% | 1,292,200 | 5兆5468億 | -0.1% |
| 08/26 | 3,955 | 3,958 | 3,954 | 3,956 | +0.03% | 3,029,600 | 5兆5482億 | -0.1% |
| 08/25 | 3,955 | 3,956 | 3,954 | 3,955 | 0% | 344,100 | 5兆5468億 | -0.13% |
| 08/22 | 3,955 | 3,956 | 3,954 | 3,955 | 0% | 567,200 | 5兆5468億 | -0.13% |
| 08/21 | 3,956 | 3,956 | 3,954 | 3,955 | -0.03% | 423,000 | 5兆5468億 | -0.13% |
| 08/20 | 3,954 | 3,956 | 3,953 | 3,956 | +0.05% | 578,900 | 5兆5482億 | -0.13% |
| 08/19 | 3,958 | 3,958 | 3,953 | 3,954 | -0.08% | 3,111,000 | 5兆5454億 | -0.18% |
| 08/18 | 3,960 | 3,960 | 3,957 | 3,957 | -0.08% | 705,000 | 5兆5496億 | -0.1% |
| 08/15 | 3,960 | 3,961 | 3,958 | 3,960 | 0% | 675,200 | 5兆5539億 | -0.03% |
| 08/14 | 3,960 | 3,961 | 3,959 | 3,960 | 0% | 775,900 | 5兆5539億 | -0.03% |
| 08/13 | 3,960 | 3,963 | 3,959 | 3,960 | +0.03% | 827,700 | 5兆5539億 | -0.03% |
| 08/12 | 3,959 | 3,961 | 3,958 | 3,959 | +0.03% | 1,145,500 | 5兆5524億 | -0.05% |
| 08/08 | 3,960 | 3,961 | 3,957 | 3,958 | -0.05% | 1,480,800 | 5兆5510億 | -0.08% |
| 08/07 | 3,959 | 3,961 | 3,958 | 3,960 | +0.03% | 1,190,300 | 5兆5539億 | 0% |
| 08/06 | 3,961 | 3,962 | 3,959 | 3,959 | -0.05% | 1,037,500 | 5兆5524億 | -0.05% |
| 08/05 | （IR情報）15:30 2026年3月期第1四半期決算説明資料 |
| 08/05 | （IR情報）15:30 2026年3月期第1四半期決算短信〔IFRS〕(連結) |
| 08/05 | 3,962 | 3,963 | 3,960 | 3,961 | +0.03% | 823,500 | 5兆5553億 | -0.03% |
| 08/04 | 3,962 | 3,963 | 3,960 | 3,960 | -0.1% | 1,053,500 | 5兆5539億 | -0.1% |
| 08/01 | 3,963 | 3,965 | 3,961 | 3,964 | 0% | 809,600 | 5兆5595億 | -0.03% |
| 07/31 | 3,961 | 3,964 | 3,961 | 3,964 | +0.08% | 1,348,700 | 5兆5595億 | -0.05% |
| 07/30 | 3,961 | 3,963 | 3,960 | 3,961 | 0% | 975,200 | 5兆5553億 | -0.13% |
| 07/29 | 3,962 | 3,963 | 3,961 | 3,961 | -0.03% | 952,300 | 5兆5553億 | -0.15% |
| 07/28 | 3,964 | 3,965 | 3,961 | 3,962 | -0.03% | 1,027,600 | 5兆5567億 | -0.18% |
| 07/25 | 3,965 | 3,966 | 3,963 | 3,963 | 0% | 988,200 | 5兆5581億 | -0.2% |
| 07/24 | （IR情報）15:30 株式併合、単元株式数の定めの廃止及び定款の一部変更に関する臨時株主総会開催のお知らせ |
| 07/24 | 3,965 | 3,966 | 3,961 | 3,963 | 0% | 2,589,700 | 5兆5581億 | -0.23% |
| 07/23 | （5%ルール）野村證券（0.25%）ノムラインターナショナルピーエルシー(NOMURA IN…（0%）野村アセットマネジメント（1.22%） |
| 07/23 | 3,965 | 3,968 | 3,963 | 3,963 | 0% | 1,631,900 | 5兆5581億 | -0.25% |
| 07/22 | 3,965 | 3,969 | 3,963 | 3,963 | 0% | 1,094,500 | 5兆5581億 | -0.28% |
| 07/18 | 3,964 | 3,966 | 3,962 | 3,963 | 0% | 1,442,000 | 5兆5581億 | -0.33% |
| 07/17 | 3,961 | 3,965 | 3,961 | 3,963 | +0.03% | 1,446,900 | 5兆5581億 | -0.35% |
| 07/16 | 3,962 | 3,963 | 3,960 | 3,962 | +0.03% | 1,178,200 | 5兆5567億 | -0.4% |
| 07/15 | 3,959 | 3,962 | 3,959 | 3,961 | +0.08% | 1,043,900 | 5兆5553億 | -0.45% |
| 07/14 | 3,958 | 3,960 | 3,957 | 3,958 | +0.03% | 1,126,800 | 5兆5510億 | -0.58% |
| 07/11 | 3,959 | 3,961 | 3,957 | 3,957 | -0.05% | 1,476,400 | 5兆5496億 | -0.63% |
| 07/10 | 3,961 | 3,962 | 3,954 | 3,959 | -0.03% | 2,731,500 | 5兆5524億 | -0.6% |
| 07/09 | 3,962 | 3,964 | 3,960 | 3,960 | -0.03% | 1,605,300 | 5兆5539億 | -0.63% |
| 07/08 | 3,963 | 3,965 | 3,961 | 3,961 | -0.08% | 2,204,200 | 5兆5553億 | -0.63% |
| 07/07 | （IR情報）12:00 (開示事項の経過)連結子会社における固定資産(データセンター)の譲渡に関するお知らせ |
| 07/07 | 3,965 | 3,966 | 3,962 | 3,964 | -0.03% | 3,225,300 | 5兆5595億 | -0.58% |
| 07/04 | 3,970 | 3,971 | 3,960 | 3,965 | +0.86% | 9,769,700 | 5兆5609億 | -0.58% |
| 07/03 | 3,982 | 3,983 | 3,931 | 3,931 | -1.31% | 106,558,500 | 5兆5132億 | -1.45% |
| 07/02 | 3,988 | 3,990 | 3,983 | 3,983 | -0.18% | 2,539,200 | 5兆5861億 | -0.23% |
| 07/01 | 3,994 | 3,995 | 3,985 | 3,990 | -0.23% | 1,663,500 | 5兆5959億 | -0.05% |
| 06/30 | 3,990 | 3,999 | 3,984 | 3,999 | +0.25% | 3,791,100 | 5兆6085億 | +0.18% |
| 06/27 | 3,981 | 3,989 | 3,980 | 3,989 | +0.28% | 2,486,700 | 5兆5945億 | -0.08% |
| 06/27 | （IR情報）8:45 (開示事項の経過)連結子会社における固定資産(データセンター)の譲渡に関するお知らせ |
| 06/26 | 3,982 | 3,983 | 3,978 | 3,978 | -0.08% | 4,610,500 | 5兆5791億 | -0.35% |
| 06/25 | （5%ルール）日本電信電話（81.74%） |
| 06/25 | 3,986 | 3,992 | 3,981 | 3,981 | -0.13% | 4,320,500 | 5兆5833億 | -0.28% |
| 06/24 | 4,000 | 4,001 | 3,986 | 3,986 | -0.6% | 8,635,100 | 5兆5903億 | -0.15% |
| 06/23 | （IR情報）11:00 支配株主等に関する事項について |
| 06/23 | 3,999 | 4,010 | 3,989 | 4,010 | +0.25% | 1,203,600 | 5兆6240億 | +0.45% |
| 06/20 | （IR情報）13:00 当社親会社である日本電信電話株式会社による当社株式に対する公開買付けの結果に関するお知らせ |
| 06/20 | 3,988 | 4,021 | 3,987 | 4,000 | +0.38% | 3,139,200 | 5兆6100億 | +0.23% |
| 06/19 | 3,990 | 3,998 | 3,985 | 3,985 | -0.35% | 1,741,000 | 5兆5889億 | -0.13% |
| 06/18 | 3,991 | 3,999 | 3,988 | 3,999 | +0.13% | 1,715,700 | 5兆6085億 | +0.23% |
| 06/17 | 3,993 | 3,994 | 3,991 | 3,994 | 0% | 1,997,800 | 5兆6015億 | +0.13% |
| 06/16 | （IR情報）15:30 臨時株主総会招集のための基準日設定に関するお知らせ |
| 06/16 | 3,991 | 3,994 | 3,991 | 3,994 | +0.08% | 1,677,400 | 5兆6015億 | +0.13% |
| 06/13 | 3,993 | 3,994 | 3,991 | 3,991 | -0.08% | 4,096,800 | 5兆5973億 | +0.08% |
| 06/12 | 3,994 | 3,996 | 3,993 | 3,994 | +0.03% | 3,002,100 | 5兆6015億 | +0.15% |
| 06/11 | 3,994 | 3,994 | 3,993 | 3,993 | 0% | 2,115,800 | 5兆6001億 | +0.63% |
| 06/10 | 3,993 | 3,994 | 3,992 | 3,993 | 0% | 2,586,200 | 5兆6001億 | +1.65% |
| 06/09 | 3,993 | 3,994 | 3,992 | 3,993 | +0.03% | 2,049,800 | 5兆6001億 | +2.73% |
| 06/06 | 3,992 | 3,993 | 3,991 | 3,992 | +0.03% | 2,099,700 | 5兆5987億 | +3.82% |
| 06/05 | 3,991 | 3,992 | 3,991 | 3,991 | 0% | 2,985,000 | 5兆5973億 | +5.08% |
| 06/04 | 3,992 | 3,993 | 3,991 | 3,991 | -0.05% | 1,810,200 | 5兆5973億 | +6.34% |
| 06/03 | 3,991 | 3,993 | 3,990 | 3,993 | +0.03% | 3,105,900 | 5兆6001億 | +7.8% |
| 06/02 | 3,991 | 3,992 | 3,988 | 3,992 | +0.05% | 4,258,100 | 5兆5987億 | +9.31% |
| 05/30 | 3,991 | 3,992 | 3,990 | 3,990 | -0.05% | 4,844,800 | 5兆5959億 | +10.89% |
| 05/29 | 3,991 | 3,993 | 3,990 | 3,992 | +0.03% | 3,800,200 | 5兆5987億 | +12.7% |
| 05/28 | 3,989 | 3,992 | 3,988 | 3,991 | +0.05% | 6,013,500 | 5兆5973億 | +14.49% |
| 05/27 | 3,989 | 3,990 | 3,988 | 3,989 | -0.03% | 3,094,600 | 5兆5945億 | +16.26% |
| 05/26 | 3,988 | 3,990 | 3,987 | 3,990 | +0.08% | 3,580,400 | 5兆5959億 | +18.22% |
| 05/23 | 3,987 | 3,988 | 3,986 | 3,987 | 0% | 4,903,100 | 5兆5917億 | +20.24% |
| 05/22 | 3,986 | 3,987 | 3,986 | 3,987 | +0.05% | 3,355,500 | 5兆5917億 | +22.38% |
| 05/21 | 3,983 | 3,987 | 3,983 | 3,985 | +0.05% | 4,987,900 | 5兆5889億 | +24.57% |
| 05/20 | 3,983 | 3,985 | 3,982 | 3,983 | +0.03% | 5,134,100 | 5兆5861億 | +26.81% |
| 05/19 | 3,981 | 3,983 | 3,981 | 3,982 | +0.03% | 5,636,200 | 5兆5847億 | +29.03% |
| 05/16 | 3,982 | 3,983 | 3,981 | 3,981 | -0.03% | 5,919,800 | 5兆5833億 | +31.73% |
| 05/15 | 3,981 | 3,983 | 3,980 | 3,982 | +0.05% | 8,431,600 | 5兆5847億 | +34.48% |
| 05/14 | 3,982 | 3,984 | 3,980 | 3,980 | -0.03% | 11,334,800 | 5兆5819億 | +37.38% |
| 05/13 | 3,981 | 3,983 | 3,980 | 3,981 | +0.03% | 10,188,200 | 5兆5833億 | +40.27% |
| 05/12 | 3,986 | 3,988 | 3,980 | 3,980 | -0.25% | 16,590,100 | 5兆5819億 | +43.06% |
| 05/09 | 3,990 | 3,992 | 3,978 | 3,990 | +14.26% | 40,080,700 | 5兆5959億 | +46.26% |
| 05/08 | （IR情報）15:35 当社親会社である日本電信電話株式会社による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 05/08 | （IR情報）15:35 連結子会社における固定資産(データセンター)の譲渡に関するお知らせ |
| 05/08 | （IR情報）15:35 2025年3月期決算説明資料 |
| 05/08 | （IR情報）15:35 2025年3月期決算短信〔IFRS〕(連結) |
| 05/08 | 3,492 | 3,492 | 3,492 | 3,492 | +16.71% | 723,300 | 4兆8975億 | +30.59% |
| 05/08 | （IR情報）8:30 当社に関する一部報道について |
| 05/07 | 2,960 | 3,006 | 2,956 | 2,992 | +0.94% | 4,650,800 | 4兆1962億 | +13.29% |
| 05/02 | 2,960 | 3,023 | 2,945 | 2,964 | +0.58% | 4,310,000 | 4兆1570億 | +12.57% |
| 05/01 | 2,870 | 2,958 | 2,869 | 2,947 | +4.21% | 4,011,800 | 4兆1331億 | +12.27% |
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。
