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
11/14	2,714	2,740	2,709	2,740	+0.92%	92,200	2580億4992万	+4.38%
11/13	2,729	2,746	2,698	2,715	-0.51%	100,200	2556億9545万	+3.59%
11/12	2,705	2,748	2,699	2,729	+0.89%	137,300	2570億1395万	+4.24%
11/11	2,680	2,705	2,654	2,705	+1.39%	117,700	2547億5366万	+3.48%
11/10	2,630	2,668	2,622	2,668	+2.38%	259,000	2512億6904万	+2.22%
11/07	2,569	2,606	2,562	2,606	+1.24%	128,400	2454億2996万	0%
11/06	2,556	2,578	2,551	2,574	+1.14%	138,400	2424億1624万	-1.15%
11/05	2,552	2,568	2,521	2,545	-0.82%	114,700	2396億8505万	-2.3%
11/04	15:30 自己株式の取得状況に関するお知らせ
11/04	2,572	2,574	2,551	2,566	-0.27%	85,500	2416億6281万	-1.61%
10/31	2,574	2,579	2,548	2,573	-0.04%	108,300	2423億2206万	-1.49%
10/30	2,548	2,585	2,531	2,574	+1.7%	138,900	2424億1624万	-1.53%
10/29	2,583	2,596	2,527	2,531	-1.59%	169,800	2383億6655万	-3.29%
10/28	2,610	2,623	2,570	2,572	-1.46%	206,700	2422億2788万	-1.94%
10/27	2,540	2,632	2,536	2,610	-1.62%	321,700	2458億667万	-0.57%
10/24	15:30 剰余金の配当(中間配当)に関するお知らせ
10/24	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/24	15:30 2026年3月期第2四半期(中間期)決算資料
10/24	2,620	2,655	2,601	2,653	+0.45%	148,700	2498億5636万	+1.07%
10/23	2,623	2,650	2,613	2,641	+0.69%	130,700	2487億2622万	+0.65%
10/22	2,626	2,631	2,612	2,623	+0.27%	127,000	2470億3100万	0%
10/21	2,640	2,646	2,609	2,616	-0.91%	87,000	2463億7175万	-0.27%
10/20	2,629	2,644	2,618	2,640	+0.65%	88,900	2486億3204万	+0.65%
10/17	2,606	2,627	2,594	2,623	+0.04%	85,700	2470億3100万	+0.08%
10/16	2,610	2,627	2,593	2,622	+0.31%	89,000	2469億3682万	+0.11%
10/15	2,625	2,625	2,601	2,614	+0.38%	88,500	2461億8339万	-0.11%
10/14	2,593	2,617	2,577	2,604	-0.91%	94,000	2452億4160万	-0.42%
10/10	2,656	2,656	2,628	2,628	-1.09%	61,900	2475億189万	+0.46%
10/09	2,640	2,660	2,612	2,657	+0.57%	66,600	2502億3308万	+1.64%
10/08	2,631	2,657	2,627	2,642	+0.42%	57,200	2488億2040万	+1.26%
10/07	2,629	2,631	2,605	2,631	+0.19%	67,300	2477億8443万	+1.04%
10/06	2,648	2,648	2,614	2,626	+0.34%	72,600	2473億1353万	+1%
10/03	2,563	2,635	2,563	2,617	+2.27%	115,400	2464億6593万	+0.77%
10/02	2,574	2,575	2,546	2,559	+0.08%	74,600	2410億355万	-1.39%
10/01	15:30 自己株式の取得状況に関するお知らせ
10/01	2,616	2,625	2,550	2,557	-2.11%	86,100	2408億1520万	-1.5%
10/01	株式分割 1→2
09/30	2,615	2,616	2,580	2,612	+0.23%	98,100	2459億9503万	+0.58%
09/29	2,633	2,653	2,601	2,606	-2.21%	111,600	1227億1498万	+0.31%
09/26	2,640	2,695	2,635	2,665	+1.33%	76,400	2509億8651万	+2.58%
09/25	2,650	2,650	2,600	2,630	-0.19%	99,400	2476億9025万	+1.23%
09/24	2,705	2,710	2,635	2,635	-2.04%	109,600	2481億6114万	+1.35%
09/22	2,650	2,710	2,645	2,690	+2.48%	159,000	2533億4098万	+3.38%
09/19	2,610	2,630	2,605	2,625	+0.38%	94,000	2472億1936万	+0.92%
09/18	2,620	2,625	2,610	2,615	0%	60,600	2462億7757万	+0.5%
09/17	2,615	2,620	2,595	2,615	-0.19%	60,600	2462億7757万	+0.38%
09/16	2,625	2,630	2,620	2,620	-0.19%	70,200	2467億4846万	+0.54%
09/12	2,620	2,625	2,600	2,625	+0.38%	62,400	2472億1936万	+0.69%
09/11	2,595	2,620	2,585	2,615	+0.97%	66,000	2462億7757万	+0.31%
09/10	2,580	2,590	2,575	2,590	+0.39%	34,600	2439億2310万	-0.65%
09/09	2,575	2,600	2,575	2,580	+0.39%	54,000	2429億8131万	-1.04%
09/08	2,575	2,580	2,545	2,570	0%	73,600	2420億3952万	-1.38%
09/05	2,615	2,615	2,565	2,570	-1.53%	75,000	2420億3952万	-1.42%
09/04	2,595	2,610	2,570	2,610	+0.77%	72,400	2458億667万	+0.12%
09/03	2,535	2,610	2,530	2,590	+2.17%	140,200	2439億2310万	-0.5%
09/02	2,545	2,545	2,510	2,535	+0.6%	53,200	2387億4326万	-2.46%
09/01	15:30 自己株式の取得状況に関するお知らせ
09/01	2,515	2,520	2,510	2,520	+0.2%	58,000	2373億3058万	-2.89%
08/29	2,555	2,560	2,505	2,515	-1.76%	133,200	2368億5969万	-3.16%
08/28	2,590	2,590	2,555	2,560	-0.39%	57,000	2410億9773万	-1.39%
08/27	2,580	2,585	2,565	2,570	-0.58%	54,600	2420億3952万	-0.93%
08/26	2,575	2,605	2,560	2,585	0%	97,400	2434億5220万	-0.31%
08/25	2,620	2,620	2,575	2,585	-1.34%	100,400	2434億5220万	-0.27%
08/22	2,630	2,640	2,615	2,620	-0.19%	66,800	2467億4846万	+1.08%
08/21	2,640	2,645	2,615	2,625	-1.32%	98,800	2472億1936万	+1.39%
08/20	2,665	2,665	2,635	2,660	-0.19%	60,800	2505億1561万	+2.86%
08/19	2,680	2,690	2,660	2,665	-0.74%	82,200	2509億8651万	+3.21%
08/18	2,670	2,685	2,665	2,685	+0.75%	55,800	2528億7008万	+4.23%
08/15	2,655	2,670	2,640	2,665	+0.19%	103,400	2509億8651万	+3.78%
08/14	2,685	2,695	2,610	2,660	-0.75%	174,400	2505億1561万	+3.87%
08/13	2,660	2,680	2,650	2,680	+0.75%	102,200	2523億9919万	+4.93%
08/12	2,635	2,660	2,630	2,660	+1.14%	113,800	2505億1561万	+4.4%
08/08	2,630	2,640	2,615	2,630	0%	83,000	2476億9025万	+3.46%
08/07	2,615	2,645	2,615	2,630	+0.57%	102,000	2476億9025万	+3.71%
08/06	2,575	2,620	2,575	2,615	+0.77%	52,200	2462億7757万	+3.28%
08/05	2,560	2,595	2,555	2,595	+1.37%	83,800	2443億9399万	+2.61%
08/04	2,560	2,575	2,550	2,560	-0.78%	68,200	2410億9773万	+1.27%
08/01	15:30 自己株式の取得状況に関するお知らせ
08/01	2,565	2,595	2,565	2,580	+0.58%	84,200	2429億8131万	+2.06%
07/31	15:30 2026年3月期第1四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了)
07/31	2,540	2,575	2,530	2,565	+1.99%	139,600	2415億6863万	+1.54%
07/30	2,490	2,525	2,463	2,515	+1.11%	147,800	2368億5969万	-0.36%
07/29	2,450	2,495	2,450	2,488	+1.84%	202,200	2342億6977万	-1.49%
07/28	2,600	2,620	2,428	2,443	-4.59%	606,000	2300億3172万	-3.27%
07/25	15:30 株式分割及び株式分割に伴う定款一部変更並びに自己株式取得に係る事項の一部変更及び配当予想の修正に関するお知らせ
07/25	2,505	2,580	2,505	2,560	+2.2%	183,200	2410億9773万	+1.27%
07/24	2,505	2,525	2,505	2,505	-0.4%	136,800	2359億1790万	-0.83%
07/23	2,540	2,545	2,505	2,515	-0.98%	137,400	2368億5969万	-0.4%
07/22	2,550	2,570	2,535	2,540	-0.78%	75,600	2392億1416万	+0.63%
07/18	2,570	2,580	2,555	2,560	-0.58%	58,600	2410億9773万	+1.55%
07/17	2,545	2,580	2,545	2,575	+1.18%	76,000	2425億1042万	+2.3%
07/16	2,550	2,565	2,535	2,545	-0.2%	45,800	2396億8505万	+1.31%
07/15	2,570	2,595	2,545	2,550	-0.39%	75,800	2401億5595万	+1.63%
07/14	2,560	2,565	2,525	2,560	+1.99%	117,800	2410億9773万	+2.2%
07/11	2,495	2,525	2,495	2,510	+0.6%	91,400	2363億8879万	+0.32%
07/10	2,483	2,505	2,480	2,495	+0.4%	73,600	2349億7611万	-0.24%
07/09	2,490	2,500	2,478	2,485	-0.4%	97,400	2340億3432万	-0.52%
07/08	2,505	2,515	2,490	2,495	-0.99%	98,400	2349億7611万	0%
07/07	2,505	2,520	2,500	2,520	+0.6%	41,800	2373億3058万	+1.16%
07/04	2,495	2,505	2,485	2,505	+0.91%	104,400	2359億1790万	+0.8%
07/03	2,525	2,530	2,458	2,483	-1.68%	215,000	2337億9888万	+0.1%
07/02	2,520	2,540	2,515	2,525	-1.37%	70,200	2378億148万	+1.98%
07/01	16:00 自己株式の取得状況に関するお知らせ
07/01	2,560	2,565	2,535	2,560	0%	61,000	2410億9773万	+3.64%
06/30	2,565	2,575	2,550	2,560	-0.19%	101,600	2410億9773万	+3.94%
06/27	2,530	2,570	2,515	2,565	+1.58%	132,600	2415億6863万	+4.57%
06/26	2,535	2,560	2,525	2,525	0%	87,200	2378億148万	+3.4%
06/25	2,540	2,540	2,505	2,525	+0.2%	70,200	2378億148万	+3.82%
06/24	2,510	2,520	2,495	2,520	+0.6%	49,400	2373億3058万	+4.13%
06/23	2,515	2,520	2,493	2,505	-0.6%	70,600	2359億1790万	+4.03%
06/20	2,515	2,520	2,490	2,520	+1.1%	162,800	2373億3058万	+5.04%

9436 沖縄セルラー電話

IR情報

2025/06/20～2025/11/14

IR情報＆株価推移

開示資料

決算

株式

チャート