- 4887
- 2026/09/30
- 時価
- 1889億円
- PER 予
- 10.16倍
- 2022年以降
- 赤字-27.07倍
（2022-2026年） - PBR
- 1.06倍
- 2022年以降
- 0.67-1.58倍
（2022-2026年） - 配当 予
- 3.42%
- ROE 予
- 10.47%
- ROA 予
- 5.04%
- 資料
- Link
- CSV,JSON
サワイグループ HD（4887）の株価チャート
株価
9/30
- 前日 (9/29)
- 1,636
- 始値
- 1,644
- 高値
- 1,646
- 安値
- 1,606
- 終値 ±0%
- 1,636
- 出来高 -16.59%
- 586,300
乖離率
- 株価（5日）
移動平均値 - -1.15%
1,655 - 株価（25日）
移動平均値 - +1.18%
1,617 - 出来高（5日）
移動平均値 - -9.17%
645,500
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 1,644 | 1,646 | 1,606 | 1,636 | 0% | 586,300 | - | +1.18% | - | - |
| 09/29 | 1,649 | 1,669 | 1,623 | 1,636 | -2.04% | 702,900 | - | +1.24% | - | - |
| 09/28 | 1,670 | 1,685 | 1,668 | 1,670 | +0.18% | 558,100 | - | +3.28% | - | - |
| 09/25 | 1,674 | 1,684 | 1,661 | 1,667 | -0.06% | 600,800 | - | +3.28% | - | - |
| 09/24 | 1,640 | 1,683 | 1,640 | 1,668 | +1.77% | 779,400 | - | +3.47% | - | - |
| 09/18 | 1,655 | 1,670 | 1,639 | 1,639 | -1.38% | 1,906,100 | - | +1.86% | - | - |
| 09/17 | 1,640 | 1,662 | 1,634 | 1,662 | +2.21% | 506,000 | - | +3.29% | - | - |
| 09/16 | 1,625 | 1,634 | 1,617 | 1,626 | +0.06% | 642,600 | - | +1.12% | - | - |
| 09/15 | 1,624 | 1,632 | 1,619 | 1,625 | +0.31% | 435,300 | - | +1.06% | - | - |
| 09/14 | 1,576 | 1,622 | 1,573 | 1,620 | +2.47% | 1,060,600 | - | +0.81% | - | - |
| 09/11 | 1,580 | 1,606 | 1,577 | 1,581 | -1.5% | 642,200 | - | -1.68% | - | - |
| 09/10 | 1,581 | 1,605 | 1,563 | 1,605 | +1.07% | 622,400 | - | -0.31% | - | - |
| 09/09 | 1,590 | 1,599 | 1,585 | 1,588 | -0.5% | 719,800 | - | -1.37% | - | - |
| 09/08 | 1,570 | 1,610 | 1,568 | 1,596 | +1.33% | 951,800 | - | -0.87% | - | - |
| 09/07 | 1,579 | 1,583 | 1,563 | 1,575 | -0.25% | 576,400 | - | -2.23% | - | - |
| 09/04 | 1,570 | 1,582 | 1,566 | 1,579 | +0.38% | 643,700 | - | -2.17% | - | - |
| 09/03 | 1,571 | 1,577 | 1,559 | 1,573 | +0.19% | 612,100 | - | -2.84% | - | - |
| 09/02 | 1,600 | 1,605 | 1,570 | 1,570 | -2.48% | 878,500 | - | -3.38% | - | - |
| 09/01 | 1,605 | 1,616 | 1,601 | 1,610 | +0.75% | 480,900 | - | -1.17% | - | - |
| 08/31 | 1,604 | 1,604 | 1,596 | 1,598 | -0.99% | 591,000 | - | -2.08% | - | - |
| 08/28 | 1,612 | 1,625 | 1,606 | 1,614 | +0.19% | 418,500 | - | -1.22% | - | - |
| 08/27 | 1,620 | 1,631 | 1,606 | 1,611 | -0.74% | 403,800 | - | -1.53% | - | - |
| 08/26 | 1,628 | 1,636 | 1,621 | 1,623 | +0.37% | 350,100 | - | -0.98% | - | - |
| 08/25 | 1,622 | 1,637 | 1,617 | 1,617 | -0.55% | 349,200 | - | -1.46% | - | - |
| 08/24 | 1,632 | 1,646 | 1,621 | 1,626 | -0.37% | 368,200 | - | -1.09% | - | - |
| 08/21 | 1,635 | 1,645 | 1,621 | 1,632 | -0.79% | 425,400 | - | -0.85% | - | - |
| 08/20 | 1,627 | 1,647 | 1,605 | 1,645 | +2.24% | 612,900 | - | -0.18% | - | - |
| 08/19 | 1,622 | 1,623 | 1,599 | 1,609 | +0.25% | 561,900 | - | -2.43% | - | - |
| 08/18 | 1,600 | 1,624 | 1,600 | 1,605 | +0.31% | 518,100 | - | -2.85% | - | - |
| 08/17 | 1,632 | 1,632 | 1,600 | 1,600 | -1.96% | 537,700 | - | -3.26% | - | - |
| 08/14 | 1,637 | 1,642 | 1,622 | 1,632 | -0.49% | 683,800 | - | -1.57% | - | - |
| 08/13 | 1,636 | 1,651 | 1,615 | 1,640 | +0.37% | 561,300 | - | -1.26% | - | - |
| 08/12 | 1,594 | 1,636 | 1,592 | 1,634 | +2.32% | 595,700 | - | -1.86% | - | - |
| 08/10 | 1,660 | 1,725 | 1,551 | 1,597 | -3.21% | 1,836,700 | - | -4.37% | - | - |
| 08/07 | 1,622 | 1,657 | 1,617 | 1,650 | +1.6% | 369,400 | - | -1.49% | - | - |
| 08/06 | 1,603 | 1,641 | 1,603 | 1,624 | +1.56% | 390,500 | - | -3.16% | - | - |
| 08/05 | 1,605 | 1,619 | 1,599 | 1,599 | -0.19% | 442,700 | - | -4.76% | - | - |
| 08/04 | 1,607 | 1,616 | 1,592 | 1,602 | -0.93% | 516,700 | - | -4.76% | - | - |
| 08/03 | 1,637 | 1,657 | 1,595 | 1,617 | -2.06% | 495,900 | - | -4.04% | - | - |
| 07/31 | 1,676 | 1,685 | 1,648 | 1,651 | -2.77% | 572,900 | - | -2.02% | - | - |
| 07/30 | 1,710 | 1,713 | 1,679 | 1,698 | -0.76% | 430,700 | - | +0.77% | - | - |
| 07/29 | 1,686 | 1,714 | 1,676 | 1,711 | +2.15% | 669,300 | - | +1.66% | - | - |
| 07/28 | 1,679 | 1,694 | 1,674 | 1,675 | -0.24% | 426,500 | - | -0.36% | - | - |
| 07/27 | 1,664 | 1,685 | 1,660 | 1,679 | +1.14% | 644,100 | - | 0% | - | - |
| 07/24 | 1,655 | 1,671 | 1,645 | 1,660 | -0.18% | 293,000 | - | -1.07% | - | - |
| 07/23 | 1,672 | 1,679 | 1,656 | 1,663 | -1.07% | 310,400 | - | -0.83% | - | - |
| 07/22 | 1,685 | 1,690 | 1,668 | 1,681 | 0% | 472,800 | - | +0.18% | - | - |
| 07/21 | 1,683 | 1,701 | 1,676 | 1,681 | 0% | 438,300 | - | +0.24% | - | - |
| 07/17 | 1,675 | 1,692 | 1,670 | 1,681 | +0.18% | 523,600 | - | +0.3% | - | - |
| 07/16 | 1,688 | 1,703 | 1,671 | 1,678 | -0.94% | 414,700 | - | 0% | - | - |
| 07/15 | 1,675 | 1,700 | 1,656 | 1,694 | +1.13% | 410,600 | - | +0.89% | - | - |
| 07/14 | 1,675 | 1,684 | 1,664 | 1,675 | +0.84% | 347,400 | - | -0.3% | - | - |
| 07/13 | 1,685 | 1,690 | 1,656 | 1,661 | -0.72% | 327,400 | - | -1.19% | - | - |
| 07/10 | 1,680 | 1,683 | 1,664 | 1,673 | -1.01% | 403,100 | - | -0.54% | - | - |
| 07/09 | 1,702 | 1,706 | 1,687 | 1,690 | -1.52% | 310,100 | - | +0.36% | - | - |
| 07/08 | 1,745 | 1,755 | 1,716 | 1,716 | -1.44% | 332,000 | - | +1.84% | - | - |
| 07/07 | 1,750 | 1,757 | 1,736 | 1,741 | -0.4% | 261,900 | - | +3.32% | - | - |
| 07/06 | 1,718 | 1,759 | 1,710 | 1,748 | +1.75% | 356,400 | - | +3.8% | - | - |
| 07/03 | 1,725 | 1,730 | 1,712 | 1,718 | +0.94% | 301,800 | - | +2.08% | - | - |
| 07/02 | 1,697 | 1,715 | 1,683 | 1,702 | +1.61% | 458,700 | - | +1.07% | - | - |
| 07/01 | 1,685 | 1,692 | 1,667 | 1,675 | -0.59% | 499,400 | - | -0.65% | - | - |
| 06/30 | 1,670 | 1,697 | 1,665 | 1,685 | +1.26% | 669,900 | - | -0.3% | - | - |
| 06/29 | 1,645 | 1,674 | 1,639 | 1,664 | +2.34% | 534,400 | - | -1.71% | - | - |
| 06/26 | 1,625 | 1,630 | 1,591 | 1,626 | -1.51% | 829,300 | - | -4.24% | - | - |
| 06/25 | 1,668 | 1,670 | 1,643 | 1,651 | -0.42% | 481,100 | - | -3.11% | - | - |
| 06/24 | 1,647 | 1,667 | 1,637 | 1,658 | +0.67% | 509,900 | - | -2.93% | - | - |
| 06/23 | 1,621 | 1,657 | 1,611 | 1,647 | +0.8% | 768,000 | - | -3.85% | - | - |
| 06/22 | 1,630 | 1,646 | 1,622 | 1,634 | -0.24% | 608,000 | - | -5% | - | - |
| 06/19 | 1,634 | 1,644 | 1,619 | 1,638 | -0.91% | 1,124,400 | - | -4.99% | - | - |
| 06/18 | 1,670 | 1,677 | 1,619 | 1,653 | -1.43% | 785,000 | - | -5% | - | - |
| 06/17 | 1,663 | 1,683 | 1,647 | 1,677 | +1.57% | 653,900 | - | -4.55% | - | - |
| 06/16 | 1,664 | 1,674 | 1,643 | 1,651 | -1.37% | 644,200 | - | -6.88% | - | - |
| 06/15 | 1,683 | 1,710 | 1,648 | 1,674 | -2.16% | 808,600 | - | -6.48% | - | - |
| 06/12 | 1,692 | 1,715 | 1,688 | 1,711 | 0% | 450,900 | - | -5.31% | - | - |
| 06/11 | 1,710 | 1,719 | 1,695 | 1,711 | -0.52% | 346,200 | - | -6.14% | - | - |
| 06/10 | 1,718 | 1,734 | 1,714 | 1,720 | +0.76% | 302,100 | - | -6.52% | - | - |
| 06/09 | 1,695 | 1,719 | 1,688 | 1,707 | +1.13% | 452,000 | - | -7.93% | - | - |
| 06/08 | 1,691 | 1,715 | 1,673 | 1,688 | -1.46% | 501,700 | - | -9.73% | - | - |
| 06/05 | 1,733 | 1,737 | 1,703 | 1,713 | -0.23% | 406,500 | - | -9.17% | - | - |
| 06/04 | 1,725 | 1,739 | 1,708 | 1,717 | -0.17% | 476,100 | - | -9.68% | - | - |
| 06/03 | 1,685 | 1,732 | 1,665 | 1,720 | +0.7% | 574,300 | - | -10.28% | - | - |
| 06/02 | 1,718 | 1,723 | 1,683 | 1,708 | -1.39% | 444,500 | - | -11.59% | - | - |
| 06/01 | 1,749 | 1,760 | 1,718 | 1,732 | -0.97% | 485,600 | - | -11.09% | - | - |
| 05/29 | 1,731 | 1,766 | 1,731 | 1,749 | +0.81% | 569,500 | - | -11.04% | - | - |
| 05/28 | 1,776 | 1,778 | 1,726 | 1,735 | -2.2% | 613,900 | - | -12.55% | - | - |
| 05/27 | 1,759 | 1,774 | 1,745 | 1,774 | +0.06% | 499,300 | - | -11.43% | - | - |
| 05/26 | 1,783 | 1,786 | 1,758 | 1,773 | -0.89% | 485,300 | - | -12.27% | - | - |
| 05/25 | 1,771 | 1,803 | 1,766 | 1,789 | +1.19% | 705,800 | - | -12.26% | - | - |
| 05/22 | 1,750 | 1,768 | 1,741 | 1,768 | +0.57% | 556,600 | - | -13.97% | - | - |
| 05/21 | 1,824 | 1,824 | 1,751 | 1,758 | -1.73% | 466,700 | - | -15.2% | - | - |
| 05/20 | 1,815 | 1,823 | 1,779 | 1,789 | -0.89% | 579,000 | - | -14.52% | - | - |
| 05/19 | 1,741 | 1,822 | 1,741 | 1,805 | +3.74% | 1,102,400 | - | -14.54% | - | - |
| 05/18 | 1,783 | 1,797 | 1,731 | 1,740 | -14.41% | 2,362,900 | - | -18.31% | - | - |
| 05/15 | 2,070 | 2,126 | 1,973 | 2,033 | -2.4% | 908,000 | - | -5.53% | - | - |
| 05/14 | 2,090 | 2,099 | 2,055 | 2,083 | +0.1% | 257,900 | - | -3.65% | - | - |
| 05/13 | 2,071 | 2,088 | 2,064 | 2,081 | 0% | 218,100 | - | -4.15% | - | - |
| 05/12 | 2,100 | 2,111 | 2,053 | 2,081 | -0.81% | 397,700 | - | -4.41% | - | - |
| 05/11 | 2,102 | 2,134 | 2,085 | 2,098 | -0.19% | 437,300 | - | -3.98% | - | - |
| 05/08 | 2,131 | 2,137 | 2,083 | 2,102 | -1.55% | 586,900 | - | -3.97% | - | - |
| 05/07 | 2,088 | 2,147 | 2,081 | 2,135 | +3.34% | 378,800 | - | -2.73% | - | - |
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 | |
| 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 |
| 2026年 3月期 | 2,447 1/22 | 1,650 5/14 | 1,965,900 5/29 | 2825億9702万 | 1904億9714万 | +15.51% 12/16 | -11.07% 5/14 |
| 最新 | 1,636 2026/9/30 | 586,300 | 1889億3695万 | +1.18% 1,617 | |||
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）
- 2026/09/30 vs 2025/12/30
- -31%（0.69倍）
- 過去安値
1,085円（2023/06/01） - 51%（1.51倍）
1,636円（9/30）
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。
