株価チャート

株価

3/6

前日 (3/5): 2,214
始値: 2,185
高値: 2,220
安値: 2,164
終値 +0.27%: 2,220
出来高 -12.35%: 414,500

乖離率

株価（5日） 移動平均値: -0.89%
2,240
株価（25日） 移動平均値: -4.8%
2,332
出来高（5日） 移動平均値: +4.51%
396,600

2025/10/07～2026/03/06

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
03/06	2,185	2,220	2,164	2,220	+0.27%	414,500	2563億8144万	-4.8%	18.31	1.43
03/05	2,270	2,270	2,201	2,214	+1.05%	472,900	2556億8852万	-5.26%	18.26	1.43
03/04	2,258	2,270	2,181	2,191	-3.35%	425,400	2530億3231万	-6.57%	18.07	1.42
03/03	2,299	2,311	2,263	2,267	-1.82%	309,900	2618億933万	-3.74%	18.7	1.46
03/02	2,327	2,340	2,295	2,309	-0.52%	360,300	2666億5979万	-2.2%	19.05	1.49
02/27	2,300	2,328	2,293	2,321	+0.52%	411,400	2680億4564万	-1.86%	19.15	1.5
02/26	2,340	2,350	2,305	2,309	-0.04%	375,700	2666億5979万	-2.49%	19.05	1.49
02/25	2,334	2,338	2,295	2,310	-1.07%	499,300	2667億7528万	-2.61%	19.06	1.49
02/24	2,373	2,376	2,327	2,335	-1.31%	414,600	2696億6246万	-1.68%	19.26	1.51
02/20	2,355	2,372	2,300	2,366	-0.76%	400,200	2732億4256万	-0.46%	19.52	1.53
02/19	2,340	2,401	2,335	2,384	+0.68%	343,300	2753億2133万	+0.25%	19.67	1.54
02/18	2,383	2,387	2,359	2,368	+1.5%	324,700	2734億7354万	-0.42%	19.53	1.53
02/17	2,314	2,333	2,294	2,333	+1.17%	447,400	2694億3149万	-1.97%	19.24	1.51
02/16	2,266	2,309	2,208	2,306	+0.65%	607,400	2663億1333万	-3.19%	19.02	1.49
02/13	2,390	2,407	2,240	2,291	-4.58%	850,300	2645億8103万	-3.98%	18.9	1.48
02/12	2,420	2,422	2,375	2,401	+0.04%	393,500	2772億8461万	+0.5%	19.81	1.55
02/10	2,416	2,423	2,400	2,400	-0.12%	268,500	2771億6912万	+0.5%	19.8	1.55
02/09	2,410	2,425	2,376	2,403	+1.69%	271,500	2775億1559万	+0.67%	19.82	1.55
02/06	2,360	2,386	2,347	2,363	-0.46%	158,800	2728億9610万	-0.92%	19.49	1.53
02/05	2,405	2,411	2,370	2,374	+0.13%	206,900	2741億6646万	-0.54%	19.58	1.53
02/04	2,387	2,395	2,368	2,371	-0.71%	260,200	2738億2000万	-0.71%	19.56	1.53
02/03	2,344	2,403	2,344	2,388	+1.88%	227,600	2757億8328万	-0.04%	19.7	1.54
02/02	2,406	2,418	2,344	2,344	-1.1%	371,700	2707億184万	-1.8%	19.34	1.51
01/30	2,385	2,386	2,360	2,370	+0.59%	305,500	2737億451万	-0.75%	19.55	1.53
01/29	2,359	2,370	2,341	2,356	-0.25%	309,500	2720億8769万	-1.3%	19.43	1.52
01/28	2,388	2,389	2,359	2,362	-2.19%	269,500	2727億8061万	-1.01%	19.48	1.53
01/27	2,420	2,435	2,389	2,415	-0.17%	310,600	2789億143万	+1.17%	19.92	1.56
01/26	2,400	2,432	2,397	2,419	-0.25%	378,900	2793億6338万	+1.47%	19.95	1.56
01/23	2,416	2,428	2,396	2,425	+0.37%	357,900	2800億5630万	+1.89%	20	1.57
01/22	2,405	2,447	2,401	2,416	+0.79%	407,200	2790億1692万	+1.73%	19.93	1.56
01/21	2,413	2,423	2,392	2,397	+0.04%	359,000	2768億2266万	+1.22%	19.77	1.55
01/20	2,382	2,396	2,358	2,396	+0.13%	332,200	2767億718万	+1.44%	19.76	1.55
01/19	2,388	2,398	2,363	2,393	+0.29%	296,200	2763億6071万	+1.61%	19.74	1.55
01/16	2,362	2,388	2,349	2,386	-0.08%	213,600	2755億5230万	+1.66%	19.68	1.54
01/15	2,381	2,396	2,361	2,388	-0.17%	248,800	2757億8328万	+2.18%	19.7	1.54
01/14	2,400	2,411	2,385	2,392	-0.33%	262,600	2762億4523万	+2.79%	19.73	1.54
01/13	2,404	2,419	2,389	2,400	0%	353,200	2771億6912万	+3.72%	19.8	1.55
01/09	2,380	2,401	2,371	2,400	-0.12%	291,900	2771億6912万	+4.53%	19.8	1.55
01/08	2,429	2,429	2,390	2,403	+1.22%	292,400	2775億1559万	+5.44%	19.82	1.55
01/07	2,368	2,397	2,345	2,374	+0.47%	345,600	2741億6646万	+5%	19.58	1.53
01/06	2,355	2,384	2,339	2,363	-0.13%	324,800	2728億9610万	+5.21%	19.49	1.53
01/05	2,385	2,395	2,358	2,366	+0.3%	312,700	2732億4256万	+6.15%	19.52	1.53
2025
12/30	2,400	2,414	2,359	2,359	-2.52%	343,700	2724億3415万	+6.65%	19.46	1.52
12/29	2,419	2,439	2,402	2,420	+0.5%	413,400	2794億7887万	+10.3%	19.96	1.56
12/26	2,380	2,410	2,375	2,408	+1.39%	277,700	2780億9302万	+10.81%	19.86	1.56
12/25	2,365	2,380	2,343	2,375	+1.5%	158,700	2742億8195万	+10.31%	19.59	1.53
12/24	2,380	2,390	2,336	2,340	-1.43%	382,800	2702億3990万	+9.7%	19.3	1.51
12/23	2,350	2,383	2,336	2,374	+1.41%	506,900	2741億6646万	+12.25%	19.58	1.53
12/22	2,350	2,353	2,318	2,341	-0.3%	414,900	2703億5538万	+11.74%	19.31	1.51
12/19	2,350	2,379	2,323	2,348	-0.89%	462,900	2711億6379万	+13.16%	19.37	1.52
12/18	2,348	2,401	2,329	2,369	+1.15%	508,300	2735億8902万	+15.17%	19.54	1.53
12/17	2,324	2,370	2,299	2,342	+0.56%	610,400	2704億7087万	+15.03%	19.32	1.51
12/16	2,307	2,338	2,284	2,329	+1.79%	452,400	2689億6954万	+15.53%	19.21	1.5
12/15	2,281	2,308	2,274	2,288	+1.64%	612,500	2642億3456万	+14.46%	18.87	1.48
12/12	2,268	2,273	2,233	2,251	+0.09%	482,400	2599億6154万	+13.57%	18.57	1.45
12/11	2,235	2,263	2,222	2,249	+1.26%	486,700	2597億3057万	+14.34%	18.55	1.45
12/10	2,190	2,235	2,181	2,221	+0.95%	643,000	2564億9693万	+13.84%	18.32	1.43
12/09	2,188	2,220	2,177	2,200	+3.33%	493,900	2540億7170万	+13.7%	18.15	1.42
12/08	2,139	2,159	2,112	2,129	-0.47%	304,500	2458億7211万	+10.83%	17.56	1.38
12/05	2,095	2,218	2,095	2,139	+3.48%	840,300	2470億2698万	+11.99%	17.64	1.38
12/04	2,000	2,124	1,955	2,067	+6.44%	880,800	2387億1191万	+8.9%	17.05	1.34
12/03	1,958	1,964	1,926	1,942	-2.02%	319,200	2242億7602万	+2.75%	16.02	1.25
12/02	1,958	1,990	1,948	1,982	+1.23%	340,400	2288億9550万	+4.92%	16.35	1.28
12/01	1,971	1,988	1,950	1,958	-1.21%	309,400	2261億2381万	+3.82%	16.15	1.26
11/28	1,950	1,990	1,941	1,982	+1.9%	365,200	2288億9550万	+5.2%	16.35	1.28
11/27	1,924	1,955	1,920	1,945	+0.31%	321,300	2246億2248万	+3.29%	16.04	1.26
11/26	1,912	1,944	1,901	1,939	+1.41%	286,600	2239億2955万	+3.08%	15.99	1.25
11/25	1,917	1,940	1,911	1,912	+0.42%	437,600	2208億1140万	+1.65%	15.77	1.23
11/21	1,901	1,935	1,890	1,904	+0.21%	496,100	2198億8750万	+1.22%	15.71	1.23
11/20	1,890	1,918	1,882	1,900	+0.96%	380,500	2194億2556万	+1.01%	15.67	1.23
11/19	1,885	1,900	1,869	1,882	+0.37%	348,900	2173億4679万	+0.05%	15.52	1.22
11/18	1,885	1,891	1,854	1,875	-0.42%	402,700	2165億3838万	-0.27%	15.47	1.21
11/17	1,835	1,883	1,801	1,883	+2%	525,200	2174億6227万	0%	15.53	1.22
11/14	1,890	1,895	1,801	1,846	-1.86%	691,000	2131億8925万	-2.17%	15.23	1.19
11/13	1,877	1,887	1,865	1,881	+1.18%	332,600	2172億3130万	-0.63%	15.52	1.21
11/12	1,865	1,874	1,848	1,859	+0.81%	397,300	2146億9058万	-2%	15.33	1.2
11/11	1,885	1,889	1,815	1,844	-2.54%	601,500	2129億5828万	-3.1%	15.21	1.19
11/10	1,889	1,895	1,879	1,892	+1.39%	193,400	2185億166万	-0.84%	15.61	1.22
11/07	1,870	1,900	1,857	1,866	-0.21%	191,500	2154億9899万	-2.3%	15.39	1.21
11/06	1,850	1,878	1,843	1,870	+0.92%	297,400	2159億6094万	-2.25%	15.43	1.21
11/05	1,841	1,861	1,835	1,853	+0.98%	370,100	2139億9766万	-3.39%	15.29	1.2
11/04	1,830	1,860	1,817	1,835	-0.27%	360,600	2119億1889万	-4.68%	15.14	1.19
10/31	1,856	1,857	1,826	1,840	-0.38%	312,600	2124億9633万	-4.86%	15.18	1.19
10/30	1,845	1,851	1,836	1,847	+0.65%	408,900	2133億474万	-4.84%	15.24	1.19
10/29	1,889	1,900	1,829	1,835	-2.81%	577,100	2119億1889万	-5.85%	15.14	1.19
10/28	1,909	1,919	1,888	1,888	-1.62%	278,800	2180億3971万	-3.48%	15.57	1.22
10/27	1,900	1,924	1,898	1,919	+1.11%	235,500	2216億1981万	-2.14%	15.83	1.24
10/24	1,910	1,928	1,891	1,898	-0.84%	248,700	2191億9458万	-3.46%	15.66	1.23
10/23	1,915	1,945	1,906	1,914	-1.14%	303,500	2210億4238万	-2.89%	15.79	1.24
10/22	1,913	1,936	1,913	1,936	+0.89%	408,600	2235億8309万	-1.97%	15.97	1.25
10/21	1,917	1,928	1,910	1,919	0%	235,300	2216億1981万	-3.03%	15.83	1.24
10/20	1,949	1,949	1,916	1,919	+0.1%	205,100	2216億1981万	-3.28%	15.83	1.24
10/17	1,905	1,926	1,900	1,917	+0.89%	203,500	2213億8884万	-3.57%	15.81	1.24
10/16	1,897	1,905	1,876	1,900	+0.11%	267,300	2194億2556万	-4.57%	15.67	1.23
10/15	1,885	1,907	1,880	1,898	+1.61%	386,900	2191億9458万	-4.96%	15.66	1.23
10/14	1,889	1,915	1,852	1,868	-3.51%	483,300	2157億2997万	-6.65%	15.41	1.21
10/10	1,983	1,994	1,936	1,936	-3.25%	314,700	2235億8309万	-3.44%	15.97	1.25
10/09	1,997	2,013	1,988	2,001	+0.1%	250,100	2310億8976万	-0.2%	16.51	1.29
10/08	1,988	2,003	1,977	1,999	+1.47%	329,300	2308億5878万	-0.15%	16.49	1.29
10/07	2,015	2,024	1,966	1,970	-2.09%	393,200	2275億965万	-1.45%	16.25	1.27

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2022年 3月期	1,830 5,490 4/6	1,397 4,190 11/30	992,100 330,700 5/12	-	1834億8571万	+6.43% 9/6	-12.84% 11/30
2023年 3月期	1,523 4,570 4/6	1,185 3,555 3/23	1,762,500 587,500 8/30	2001億2641万	1556億7821万	+9.72% 6/23	-10.18% 5/12
2024年 3月期	2,166 6,498 3/6	1,085 3,255 6/1	4,452,300 1,484,100 10/24	2846億3409万	1425億4080万	+20.58% 8/22	-12.53% 6/1
2025年 3月期	2,309 6,926 7/24	1,849 5,548 6/18	4,533,900 1,511,300 5/14	3033億8192万	2430億2092万	+12.65% 7/1	-12.75% 8/5
最新	2,220 2026/3/6		414,500	2563億8144万		-4.8% 2,332

年間値上がり率

2022/12/30 vs 2021/12/30: -6%（0.94倍）
2023/12/29 vs 2022/12/30: 26%（1.26倍）
2024/12/30 vs 2023/12/29: 24%（1.24倍）
2025/12/30 vs 2024/12/30: 10%（1.1倍）
2026/03/06 vs 2025/12/30: -6%（0.94倍）
過去安値 1,085円（2023/06/01）: 105%（2.05倍）
2,220円（3/6）

4887 サワイグループ HD

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート