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
10/06	4,105	4,155	4,080	4,120	-0.24%	200,600	-	-2.97%
10/05	4,150	4,165	4,065	4,130	-0.6%	215,800	-	-2.69%
10/02	4,175	4,195	4,140	4,155	-0.72%	176,100	-	-2.07%
10/01	15:30 自己株式の取得状況に関するお知らせ
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	15:30 自己株式の取得状況に関するお知らせ
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	15:30 自己株式の取得状況に関するお知らせ
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	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/30	15:30 2027年3月期第1四半期決算資料
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	15:30 自己株式の取得状況に関するお知らせ
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	15:30 支配株主等に関する事項について
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	15:30 自己株式の取得状況に関するお知らせ
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%
05/08	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/08	15:30 2026年3月期決算資料
05/08	15:30 剰余金の配当に関するお知らせ
05/08	15:30 代表取締役の異動及び役員人事に関するお知らせ
05/08	15:30 自己株式の消却に関するお知らせ
05/08	15:30 自己株式取得に係る事項の決定に関するお知らせ
05/08	15:30 取締役に対する業績連動型株式付与制度の一部改定に関するお知らせ

沖縄セルラー電話（9436）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート