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
03/09	3,330	3,330	3,245	3,275	-3.25%	134,300	3084億3558万	-1%
03/06	3,315	3,390	3,315	3,385	+1.65%	106,000	3187億9525万	+2.58%
03/05	3,345	3,370	3,315	3,330	+1.52%	106,300	3136億1541万	+1.31%
03/04	15:30 自己株式の取得状況及び取得終了に関するお知らせ
03/04	3,320	3,340	3,235	3,280	-2.96%	139,800	3089億647万	+0.06%
03/03	3,370	3,390	3,330	3,380	0%	110,400	3183億2435万	+3.36%
03/02	15:30 自己株式の取得状況に関するお知らせ
03/02	3,310	3,380	3,310	3,380	+0.75%	93,800	3183億2435万	+3.68%
02/27	3,315	3,360	3,305	3,355	+1.51%	141,200	3159億6988万	+3.23%
02/26	3,305	3,325	3,290	3,305	0%	102,200	3112億6094万	+2.1%
02/25	3,345	3,345	3,305	3,305	-0.15%	87,600	3112億6094万	+2.42%
02/24	3,300	3,335	3,285	3,310	+0.15%	85,000	3117億3184万	+2.95%
02/20	3,340	3,340	3,300	3,305	-1.05%	88,800	3112億6094万	+3.28%
02/19	3,320	3,355	3,320	3,340	+0.6%	62,900	3145億5720万	+4.9%
02/18	3,325	3,330	3,295	3,320	+0.61%	123,700	3126億7362万	+4.86%
02/17	3,285	3,315	3,270	3,300	+1.07%	130,700	3107億9005万	+4.76%
02/16	3,200	3,270	3,200	3,265	+1.4%	130,100	3074億9379万	+4.25%
02/13	3,250	3,250	3,200	3,220	-0.62%	111,400	3032億5574万	+3.37%
02/12	3,245	3,290	3,235	3,240	-0.15%	146,800	3051億3932万	+4.55%
02/10	3,265	3,300	3,230	3,245	-0.31%	174,700	3056億1021万	+5.22%
02/09	3,250	3,280	3,220	3,255	-0.76%	211,600	3065億5200万	+6.06%
02/06	3,300	3,325	3,265	3,280	-1.2%	196,800	3089億647万	+7.47%
02/05	3,315	3,350	3,300	3,320	-0.45%	124,400	3126億7362万	+9.43%
02/04	3,370	3,405	3,330	3,335	-1.33%	155,000	3140億8631万	+10.69%
02/03	3,345	3,405	3,320	3,380	+1.05%	124,400	3183億2435万	+12.97%
02/02	15:30 自己株式の取得状況に関するお知らせ
02/02	3,250	3,370	3,220	3,345	+3.24%	267,900	3150億2809万	+12.66%
01/30	3,135	3,270	3,095	3,240	+5.54%	292,000	3051億3932万	+9.91%
01/29	15:30 2026年3月期第3四半期決算資料
01/29	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/29	3,080	3,090	3,025	3,070	+0.16%	105,300	2891億2892万	+4.74%
01/28	3,110	3,110	3,045	3,065	-1.13%	139,800	2886億5803万	+4.97%
01/27	3,095	3,110	3,070	3,100	+0.16%	130,400	2919億5429万	+6.49%
01/26	3,150	3,160	3,085	3,095	-1.28%	137,800	2914億8339万	+6.76%
01/23	3,150	3,195	3,110	3,135	+0.48%	148,800	2952億5055万	+8.55%
01/22	3,050	3,140	3,050	3,120	+2.63%	127,400	2938億3786万	+8.48%
01/21	3,040	3,055	3,010	3,040	0%	95,500	2863億356万	+6.15%
01/20	3,030	3,085	3,020	3,040	+1.16%	107,700	2863億356万	+6.48%
01/19	2,978	3,015	2,964	3,005	+2.21%	146,500	2830億730万	+5.66%
01/16	2,910	2,945	2,905	2,940	+1.41%	117,200	2768億8568万	+3.67%
01/15	2,900	2,908	2,886	2,899	-0.03%	78,200	2730億2435万	+2.44%
01/14	2,881	2,902	2,860	2,900	-0.41%	141,600	2731億1853万	+2.69%
01/13	2,860	2,953	2,850	2,912	+2.1%	152,800	2742億4867万	+3.34%
01/09	2,846	2,864	2,828	2,852	+0.35%	72,100	2685億9794万	+1.46%
01/08	2,815	2,850	2,815	2,842	+0.53%	64,300	2676億5616万	+1.17%
01/07	2,840	2,840	2,815	2,827	-0.95%	85,500	2662億4347万	+0.75%
01/06	2,876	2,882	2,848	2,854	-0.76%	87,000	2687億8630万	+1.75%
01/05	15:30 自己株式の取得状況に関するお知らせ
01/05	2,831	2,879	2,831	2,876	+1.55%	92,500	2708億5824万	+2.6%
2025
12/30	2,830	2,838	2,818	2,832	+0.57%	72,100	2667億1437万	+1.14%
12/29	2,806	2,827	2,804	2,816	+0.43%	47,400	2652億751万	+0.72%
12/26	2,812	2,818	2,802	2,804	-0.5%	48,300	2640億7736万	+0.36%
12/25	2,822	2,822	2,797	2,818	+0.46%	92,700	2653億9586万	+0.93%
12/24	2,840	2,849	2,792	2,805	-0.67%	69,800	2641億7154万	+0.54%
12/23	2,805	2,836	2,805	2,824	+1.15%	62,500	2659億6094万	+1.25%
12/22	2,818	2,819	2,757	2,792	-0.11%	157,600	2629億4722万	+0.14%
12/19	2,826	2,833	2,777	2,795	-1.65%	162,000	2632億2975万	+0.32%
12/18	2,813	2,858	2,813	2,842	+1.25%	115,400	2676億5616万	+2.16%
12/17	2,845	2,845	2,807	2,807	-0.43%	138,600	2643億5990万	+1.04%
12/16	2,864	2,875	2,813	2,819	-0.74%	175,200	2654億9004万	+1.62%
12/15	2,828	2,855	2,808	2,840	+1.18%	151,000	2674億6780万	+2.6%
12/12	2,805	2,817	2,765	2,807	-0.39%	144,800	2643億5990万	+1.78%
12/11	2,808	2,821	2,784	2,818	+1.15%	91,100	2653億9586万	+2.51%
12/10	2,820	2,823	2,779	2,786	0%	120,600	2623億8214万	+1.75%
12/09	2,798	2,798	2,751	2,786	-0.04%	92,000	2623億8214万	+2.09%
12/08	2,765	2,788	2,738	2,787	+0.87%	78,500	2624億7632万	+2.43%
12/05	2,742	2,764	2,726	2,763	+0.77%	88,400	2602億1603万	+1.88%
12/04	2,763	2,777	2,724	2,742	-0.04%	96,400	2582億3828万	+1.44%
12/03	2,791	2,791	2,728	2,743	-1.72%	111,100	2583億3245万	+1.74%
12/02	2,793	2,805	2,762	2,791	+0.76%	99,100	2628億5304万	+3.72%
12/01	15:30 自己株式の取得状況に関するお知らせ
12/01	2,805	2,816	2,748	2,770	-1.25%	130,700	2608億7528万	+3.17%
11/28	2,800	2,819	2,797	2,805	-0.21%	62,700	2641億7154万	+4.66%
11/27	2,805	2,839	2,798	2,811	+0.82%	86,400	2647億3661万	+5.16%
11/26	2,747	2,789	2,747	2,788	+1.49%	82,000	2625億7050万	+4.62%
11/25	2,792	2,792	2,724	2,747	-0.72%	76,700	2587億917万	+3.31%
11/21	2,734	2,768	2,727	2,767	+0.55%	87,200	2605億9275万	+4.26%
11/20	2,805	2,809	2,742	2,752	-0.61%	79,400	2591億8006万	+3.89%
11/19	2,765	2,795	2,762	2,769	+0.18%	116,500	2607億8110万	+4.77%
11/18	2,802	2,806	2,752	2,764	-1.36%	115,100	2603億1021万	+4.86%
11/17	2,751	2,802	2,751	2,802	+2.26%	120,500	2638億8900万	+6.5%
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 2026年3月期第2四半期(中間期)決算資料
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 剰余金の配当(中間配当)に関するお知らせ
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%
10/01	15:30 自己株式の取得状況に関するお知らせ

沖縄セルラー電話（9436）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート