- 9436
- 2026/10/02
- 時価
- 3835億円
- PER 予
- 28.82倍
- 2010年以降
- 6.67-27.47倍
（2010-2026年） - PBR
- 3.86倍
- 2010年以降
- 0.86-3.29倍
（2010-2026年） - 配当 予
- 1.68%
- ROE 予
- 13.39%
- ROA 予
- 11.19%
- 資料
- Link
- CSV,JSON
沖縄セルラー電話（9436）の株価チャート
株価
10/2
- 前日 (10/1)
- 4,185
- 始値
- 4,175
- 高値
- 4,195
- 安値
- 4,140
- 終値 -0.72%
- 4,155
- 出来高 -23.83%
- 176,100
乖離率
- 株価（5日）
移動平均値 - -1.4%
4,214 - 株価（25日）
移動平均値 - -2.07%
4,243 - 出来高（5日）
移動平均値 - -35.31%
272,220
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 4,175 | 4,195 | 4,140 | 4,155 | -0.72% | 176,100 | - | -2.07% | - | - |
| 10/01 | 4,130 | 4,195 | 4,100 | 4,185 | +1.33% | 231,200 | - | -1.27% | - | - |
| 09/30 | 4,235 | 4,250 | 4,035 | 4,130 | -2.48% | 484,900 | - | -2.39% | - | - |
| 09/29 | 4,355 | 4,360 | 4,155 | 4,235 | -2.98% | 284,100 | - | +0.21% | - | - |
| 09/28 | 4,385 | 4,400 | 4,355 | 4,365 | -0.46% | 184,800 | - | +3.51% | - | - |
| 09/25 | 4,455 | 4,455 | 4,385 | 4,385 | -0.45% | 142,000 | - | +4.36% | - | - |
| 09/24 | 4,440 | 4,485 | 4,380 | 4,405 | -1.01% | 183,000 | - | +5.21% | - | - |
| 09/18 | 4,445 | 4,450 | 4,350 | 4,450 | 0% | 181,700 | - | +6.69% | - | - |
| 09/17 | 4,465 | 4,505 | 4,450 | 4,450 | +0.79% | 151,500 | - | +7.15% | - | - |
| 09/16 | 4,385 | 4,415 | 4,345 | 4,415 | +0.8% | 132,700 | - | +6.82% | - | - |
| 09/15 | 4,360 | 4,400 | 4,340 | 4,380 | +0.69% | 127,100 | - | +6.34% | - | - |
| 09/14 | 4,310 | 4,375 | 4,300 | 4,350 | +0.93% | 126,100 | - | +5.87% | - | - |
| 09/11 | 4,270 | 4,365 | 4,240 | 4,310 | +1.65% | 256,200 | - | +5.12% | - | - |
| 09/10 | 4,225 | 4,255 | 4,165 | 4,240 | +0.59% | 102,600 | - | +3.62% | - | - |
| 09/09 | 4,185 | 4,245 | 4,170 | 4,215 | +1.2% | 162,300 | - | +3.13% | - | - |
| 09/08 | 4,190 | 4,195 | 4,160 | 4,165 | -0.6% | 124,600 | - | +2.06% | - | - |
| 09/07 | 4,185 | 4,190 | 4,140 | 4,190 | +0.48% | 115,100 | - | +2.8% | - | - |
| 09/04 | 4,140 | 4,180 | 4,105 | 4,170 | +1.21% | 96,200 | - | +2.63% | - | - |
| 09/03 | 4,130 | 4,165 | 4,120 | 4,120 | -0.6% | 89,200 | - | +1.85% | - | - |
| 09/02 | 4,170 | 4,195 | 4,105 | 4,145 | -0.6% | 121,300 | - | +2.85% | - | - |
| 09/01 | 4,120 | 4,205 | 4,095 | 4,170 | +0.24% | 88,600 | - | +3.83% | - | - |
| 08/31 | 4,135 | 4,200 | 4,130 | 4,160 | +1.22% | 163,400 | - | +3.92% | - | - |
| 08/28 | 4,075 | 4,135 | 4,075 | 4,110 | +0.74% | 92,400 | - | +3.01% | - | - |
| 08/27 | 4,095 | 4,100 | 4,055 | 4,080 | -0.49% | 114,900 | - | +2.56% | - | - |
| 08/26 | 4,075 | 4,140 | 4,060 | 4,100 | +0.99% | 146,400 | - | +3.38% | - | - |
| 08/25 | 4,025 | 4,075 | 3,995 | 4,060 | +2.14% | 155,100 | - | +2.71% | - | - |
| 08/24 | 4,020 | 4,040 | 3,950 | 3,975 | -0.63% | 97,600 | - | +0.89% | - | - |
| 08/21 | 4,000 | 4,045 | 3,985 | 4,000 | -0.37% | 88,200 | - | +1.7% | - | - |
| 08/20 | 4,000 | 4,030 | 4,000 | 4,015 | +0.63% | 86,200 | - | +2.29% | - | - |
| 08/19 | 4,010 | 4,045 | 3,975 | 3,990 | -0.5% | 171,200 | - | +1.89% | - | - |
| 08/18 | 4,005 | 4,030 | 3,990 | 4,010 | +0.12% | 120,400 | - | +2.66% | - | - |
| 08/17 | 4,015 | 4,045 | 3,980 | 4,005 | +0.13% | 91,800 | - | +2.82% | - | - |
| 08/14 | 3,940 | 4,000 | 3,910 | 4,000 | +1.27% | 184,700 | - | +2.91% | - | - |
| 08/13 | 4,085 | 4,095 | 3,945 | 3,950 | -2.95% | 218,700 | - | +1.8% | - | - |
| 08/12 | 4,100 | 4,120 | 4,040 | 4,070 | -1.21% | 133,800 | - | +5.06% | - | - |
| 08/10 | 4,125 | 4,160 | 4,065 | 4,120 | -0.36% | 106,600 | - | +6.68% | - | - |
| 08/07 | 4,095 | 4,155 | 4,070 | 4,135 | +0.98% | 99,100 | - | +7.37% | - | - |
| 08/06 | 4,150 | 4,160 | 4,040 | 4,095 | -0.61% | 162,500 | - | +6.75% | - | - |
| 08/05 | 4,065 | 4,145 | 4,050 | 4,120 | +1.23% | 149,200 | - | +7.91% | - | - |
| 08/04 | 4,070 | 4,100 | 3,980 | 4,070 | +0.87% | 120,100 | - | +7.11% | - | - |
| 08/03 | 3,895 | 4,045 | 3,885 | 4,035 | +4.26% | 173,700 | - | +6.58% | - | - |
| 07/31 | 3,750 | 3,910 | 3,730 | 3,870 | +3.75% | 204,400 | - | +2.6% | - | - |
| 07/30 | 3,725 | 3,745 | 3,685 | 3,730 | -0.13% | 130,600 | - | -0.9% | - | - |
| 07/29 | 3,825 | 3,830 | 3,715 | 3,735 | -1.58% | 241,300 | - | -0.72% | - | - |
| 07/28 | 3,840 | 3,845 | 3,775 | 3,795 | -1.3% | 91,100 | - | +0.85% | - | - |
| 07/27 | 3,850 | 3,875 | 3,820 | 3,845 | +0.52% | 83,600 | - | +2.32% | - | - |
| 07/24 | 3,800 | 3,825 | 3,775 | 3,825 | +0.39% | 70,500 | - | +2% | - | - |
| 07/23 | 3,785 | 3,825 | 3,775 | 3,810 | +0.66% | 91,700 | - | +1.82% | - | - |
| 07/22 | 3,775 | 3,815 | 3,765 | 3,785 | 0% | 98,500 | - | +1.31% | - | - |
| 07/21 | 3,800 | 3,810 | 3,750 | 3,785 | +1.34% | 82,600 | - | +1.42% | - | - |
| 07/17 | 3,830 | 3,840 | 3,700 | 3,735 | -1.71% | 108,100 | - | +0.16% | - | - |
| 07/16 | 3,795 | 3,825 | 3,785 | 3,800 | 0% | 67,300 | - | +1.9% | - | - |
| 07/15 | 3,745 | 3,800 | 3,725 | 3,800 | +0.66% | 81,800 | - | +2.01% | - | - |
| 07/14 | 3,735 | 3,785 | 3,725 | 3,775 | +0.8% | 52,900 | - | +1.45% | - | - |
| 07/13 | 3,760 | 3,785 | 3,725 | 3,745 | 0% | 104,300 | - | +0.67% | - | - |
| 07/10 | 3,795 | 3,830 | 3,740 | 3,745 | -1.32% | 77,800 | - | +0.78% | - | - |
| 07/09 | 3,820 | 3,840 | 3,790 | 3,795 | -1.17% | 68,900 | - | +2.21% | - | - |
| 07/08 | 3,785 | 3,875 | 3,785 | 3,840 | +1.45% | 95,500 | - | +3.7% | - | - |
| 07/07 | 3,770 | 3,810 | 3,735 | 3,785 | +0.13% | 124,700 | - | +2.46% | - | - |
| 07/06 | 3,745 | 3,850 | 3,725 | 3,780 | -1.69% | 210,800 | - | +2.49% | - | - |
| 07/03 | 3,800 | 3,860 | 3,765 | 3,845 | +2.26% | 115,800 | - | +4.46% | - | - |
| 07/02 | 3,640 | 3,760 | 3,640 | 3,760 | +3.3% | 94,300 | - | +2.48% | - | - |
| 07/01 | 3,655 | 3,665 | 3,600 | 3,640 | -0.82% | 82,500 | - | -0.6% | - | - |
| 06/30 | 3,740 | 3,750 | 3,670 | 3,670 | -1.48% | 101,200 | - | +0.19% | - | - |
| 06/29 | 3,685 | 3,740 | 3,675 | 3,725 | +1.09% | 88,500 | - | +1.72% | - | - |
| 06/26 | 3,675 | 3,705 | 3,630 | 3,685 | +0.27% | 70,700 | - | +0.74% | - | - |
| 06/25 | 3,675 | 3,705 | 3,635 | 3,675 | 0% | 101,700 | - | +0.6% | - | - |
| 06/24 | 3,735 | 3,745 | 3,655 | 3,675 | -2.39% | 95,200 | - | +0.63% | - | - |
| 06/23 | 3,670 | 3,780 | 3,665 | 3,765 | +2.87% | 125,800 | - | +3.24% | - | - |
| 06/22 | 3,650 | 3,685 | 3,625 | 3,660 | +0.27% | 114,700 | - | +0.63% | - | - |
| 06/19 | 3,640 | 3,670 | 3,605 | 3,650 | +0.55% | 131,400 | - | +0.66% | - | - |
| 06/18 | 3,660 | 3,690 | 3,610 | 3,630 | -0.55% | 95,800 | - | +0.39% | - | - |
| 06/17 | 3,660 | 3,695 | 3,615 | 3,650 | -0.95% | 92,900 | - | +1.25% | - | - |
| 06/16 | 3,680 | 3,710 | 3,620 | 3,685 | -0.54% | 91,900 | - | +2.65% | - | - |
| 06/15 | 3,740 | 3,750 | 3,685 | 3,705 | -0.94% | 110,600 | - | +3.64% | - | - |
| 06/12 | 3,770 | 3,780 | 3,725 | 3,740 | +0.94% | 100,500 | - | +5.06% | - | - |
| 06/11 | 3,760 | 3,815 | 3,690 | 3,705 | 0% | 142,100 | - | +4.72% | - | - |
| 06/10 | 3,785 | 3,805 | 3,690 | 3,705 | -0.67% | 155,100 | - | +5.23% | - | - |
| 06/09 | 3,710 | 3,765 | 3,655 | 3,730 | +2.19% | 145,600 | - | +6.45% | - | - |
| 06/08 | 3,600 | 3,670 | 3,585 | 3,650 | -0.41% | 152,100 | - | +4.61% | - | - |
| 06/05 | 3,560 | 3,730 | 3,560 | 3,665 | +2.95% | 121,700 | - | +5.44% | - | - |
| 06/04 | 3,595 | 3,620 | 3,495 | 3,560 | -1.52% | 168,200 | - | +2.8% | - | - |
| 06/03 | 3,630 | 3,640 | 3,575 | 3,615 | -0.41% | 104,800 | - | +4.6% | - | - |
| 06/02 | 3,600 | 3,645 | 3,545 | 3,630 | +0.83% | 185,900 | - | +5.34% | - | - |
| 06/01 | 3,550 | 3,615 | 3,515 | 3,600 | +1.41% | 90,400 | - | +4.8% | - | - |
| 05/29 | 3,585 | 3,640 | 3,550 | 3,550 | -0.98% | 153,600 | - | +3.59% | - | - |
| 05/28 | 3,645 | 3,650 | 3,585 | 3,585 | -2.18% | 82,200 | - | +4.79% | - | - |
| 05/27 | 3,680 | 3,680 | 3,620 | 3,665 | +0.27% | 98,000 | - | +7.35% | - | - |
| 05/26 | 3,600 | 3,685 | 3,595 | 3,655 | +1.11% | 80,300 | - | +7.31% | - | - |
| 05/25 | 3,570 | 3,615 | 3,530 | 3,615 | +1.26% | 114,300 | - | +6.39% | - | - |
| 05/22 | 3,690 | 3,695 | 3,550 | 3,570 | -1.65% | 110,900 | - | +5.25% | - | - |
| 05/21 | 3,600 | 3,685 | 3,575 | 3,630 | +1.82% | 167,600 | - | +7.21% | - | - |
| 05/20 | 3,510 | 3,650 | 3,495 | 3,565 | +1.57% | 173,100 | - | +5.54% | - | - |
| 05/19 | 3,395 | 3,520 | 3,390 | 3,510 | +3.39% | 140,900 | - | +4.03% | - | - |
| 05/18 | 3,400 | 3,430 | 3,370 | 3,395 | 0% | 125,700 | - | +0.71% | - | - |
| 05/15 | 3,335 | 3,410 | 3,330 | 3,395 | +1.34% | 105,300 | - | +0.71% | - | - |
| 05/14 | 3,325 | 3,365 | 3,280 | 3,350 | +2.45% | 106,300 | - | -0.62% | - | - |
| 05/13 | 3,310 | 3,315 | 3,270 | 3,270 | -1.06% | 78,200 | - | -3.2% | - | - |
| 05/12 | 3,230 | 3,340 | 3,230 | 3,305 | -1.2% | 272,600 | - | -2.39% | - | - |
| 05/11 | 3,280 | 3,390 | 3,220 | 3,345 | +5.02% | 234,800 | - | -1.39% | - | - |
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 | 1,990 398,000 2/13 | 1,280 256,000 10/30 | 618,400 3,092 4/24 | - | - | +12.01% 7/26 | -8.65% 10/30 10/27 10/26 |
| 2008年 3月期 | 1,920 384,000 9/26 384,000 6/1 | 755 151,000 3/7 | 981,200 4,906 3/6 | - | - | +18.12% 9/26 | -23.05% 1/16 |
| 2009年 3月期 | 1,050 209,900 1/29 | 685 137,000 10/10 | 365,800 1,829 5/15 | - | - | +10.41% 11/11 | -19.71% 10/10 |
| 2010年 3月期 | 928 185,500 9/1 | 727 145,400 4/22 | 263,200 1,316 7/23 | - | - | +12.09% 6/2 | -8.28% 11/24 |
| 2011年 3月期 | 953 190,600 3/22 | 780 156,000 3/15 156,000 10/20 | 98,800 494 3/22 | 521億1385万 | 426億5352万 | +7.62% 7/2 | -9.24% 3/15 |
| 2012年 3月期 | 940 188,000 9/22 | 786 157,200 11/24 157,100 11/22 他2件 | 241,400 1,207 9/22 | 514億296万 | 429億5428万 | +7.29% 7/8 | -7.3% 6/6 |
| 2013年 3月期 | 1,225 2,449 3/22 | 794 158,800 6/7 | 506,600 253,300 2/21 | 669億6055万 | 434億1909万 | +15.37% 3/22 | -6.04% 2/20 |
| 2014年 3月期 | 1,425 2,850 1/20 | 1,057 2,113 6/26 | 149,000 74,500 9/30 | 779億2470万 | 577億7364万 | +13.88% 7/10 | -15.59% 6/7 |
| 2015年 3月期 | 1,795 3,590 3/24 3,590 3/23 他2件 | 1,232 2,464 5/19 | 65,800 32,900 11/11 | 981億5778万 | 673億7068万 | +9.86% 12/2 | -4.06% 8/27 |
| 2016年 3月期 | 1,980 3,960 8/10 | 1,375 2,750 1/26 | 80,200 40,100 12/16 | 1082億7432万 | 751億9050万 | +6.97% 2/18 | -10.51% 1/21 |
| 2017年 3月期 | 1,948 3,895 3/10 | 1,470 2,939 5/19 | 68,600 34,300 11/18 | 1064億9709万 | 803億5813万 | +7.63% 11/17 | -6.33% 4/14 |
| 2018年 3月期 | 2,195 4,390 1/25 4,390 1/24 | 1,708 3,415 4/17 | 98,400 49,200 6/20 | 1200億3138万 | 933億7293万 | +8.19% 1/9 | -5.83% 2/14 |
| 2019年 3月期 | 2,250 4,500 8/2 4,500 7/12 他3件 | 1,675 3,350 12/25 | 117,800 58,900 7/11 | 1230億3900万 | 915億9570万 | +4.78% 1/28 | -9.09% 12/25 |
| 2020年 3月期 | 2,225 4,450 1/30 | 1,540 3,080 3/17 | 224,000 112,000 3/16 | 1216億7190万 | 842億1336万 | +10.57% 4/14 | -18.85% 3/16 |
| 2021年 3月期 | 2,680 5,360 3/26 | 1,685 3,370 4/2 | 265,400 132,700 4/27 | 1465億5312万 | 921億4254万 | +6.69% 3/16 | -5.23% 4/21 |
| 2022年 3月期 | 2,740 5,480 9/28 5,480 9/27 | 2,410 4,820 5/13 | 647,600 323,800 5/27 | 1472億9089万 | 1317億8844万 | +4.71% 9/6 | -4.73% 11/2 |
| 2023年 3月期 | 2,810 5,620 6/24 | 1,270 2,539 9/30 | 1,165,800 582,900 3/17 | 1510億5379万 | 1364億8597万 | +6.49% 2/2 | -49.86% 9/30 |
| 2024年 3月期 | 1,850 3,700 3/27 3,700 3/25 他2件 | 1,445 2,890 6/1 | 549,400 274,700 7/27 | 1821億2244万 | 1512億1462万 | +7.3% 1/15 | -5.41% 4/19 |
| 2025年 3月期 | 2,248 4,495 12/19 | 1,668 3,335 4/19 | 611,800 305,900 8/5 | 2171億7584万 | 1641億5631万 | +9.14% 7/24 | -10.03% 8/5 |
| 2026年 3月期 | 3,530 3/25 | 1,960 3,920 4/7 | 606,000 303,000 7/28 | 3324億5117万 | 1893億9472万 | +12.96% 2/3 | -6.2% 5/8 |
| 最新 | 4,155 2026/10/2 | 176,100 | 3835億2022万 | -2.07% 4,243 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -4%（0.96倍）
- 1999/12/30 vs 1998/12/30
- 2329%（24.29倍）
- 2000/12/29 vs 1999/12/30
- -73%（0.27倍）
- 2001/12/28 vs 2000/12/29
- -49%（0.51倍）
- 2002/12/30 vs 2001/12/28
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- 656%（7.56倍）
- 2004/12/30 vs 2003/12/30
- 29%（1.29倍）
- 2005/12/30 vs 2004/12/30
- 32%（1.32倍）
- 2006/12/29 vs 2005/12/30
- 14%（1.14倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- -20%（0.8倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 50%（1.5倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -43%（0.57倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/29
- 29%（1.29倍）
- 2025/12/30 vs 2024/12/30
- 30%（1.3倍）
- 2026/10/02 vs 2025/12/30
- 47%（1.47倍）
- 過去安値
1,550円（1998/11/11） - 168%（2.68倍）
4,155円（10/2）
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。
