サワイグループ HD（4887）のイベントチャート

2025/11/27～2026/04/24

イベント情報＆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
2026
04/24	2,094	2,124	2,087	2,121	+1.05%	244,900	2449億4821万	-4.55%
04/23	2,095	2,112	2,073	2,099	-0.57%	380,300	2424億750万	-5.58%
04/22	2,162	2,162	2,094	2,111	-2.9%	294,800	2437億9334万	-5.21%
04/21	2,175	2,180	2,149	2,174	-0.73%	236,800	2510億6903万	-2.42%
04/20	2,225	2,225	2,173	2,190	-0.82%	174,500	2529億1683万	-1.66%
04/17	2,240	2,250	2,208	2,208	-1.78%	151,400	2549億9559万	-0.76%
04/16	2,240	2,257	2,234	2,248	+1.17%	214,900	2596億1508万	+1.22%
04/15	2,177	2,222	2,177	2,222	+2.07%	255,100	2566億1241万	+0.09%
04/14	2,227	2,251	2,173	2,177	-2.16%	201,200	2514億1549万	-1.85%
04/13	2,252	2,269	2,225	2,225	-1.37%	182,200	2569億5887万	+0.36%
04/10	2,252	2,263	2,230	2,256	+0.13%	307,400	2605億3898万	+1.76%
04/09	2,260	2,286	2,250	2,253	-0.66%	255,300	2601億9251万	+1.72%
04/08	（5%ルール）シルチェスター・インターナショナル・インベスター…（5.82%）
04/08	2,300	2,315	2,257	2,268	-0.48%	533,200	2619億2482万	+2.49%
04/07	2,281	2,298	2,261	2,279	-0.39%	261,800	2631億9518万	+2.98%
04/06	2,300	2,319	2,256	2,288	-0.56%	178,200	2642億3456万	+3.34%
04/03	2,237	2,323	2,237	2,301	+2.86%	399,800	2657億3590万	+3.88%
04/02	2,261	2,268	2,215	2,237	-1.67%	336,500	2583億4472万	+0.95%
04/01	2,222	2,275	2,212	2,275	+2.94%	349,200	2627億3323万	+2.52%
03/31	2,250	2,252	2,209	2,210	-1.47%	281,700	2552億2657万	-0.5%
03/31	（空売り報告）Barclays Capital Securities Ltd 568,437株（0.49%）-0.01%義務消失
03/30	2,247	2,264	2,231	2,243	-3.53%	327,500	2590億3764万	+0.72%
03/27	2,293	2,330	2,283	2,325	+2.02%	517,900	2685億759万	+4.12%
03/26	2,260	2,286	2,251	2,279	+0.84%	374,600	2631億9518万	+1.97%
03/25	2,225	2,269	2,225	2,260	+3.1%	329,900	2610億92万	+1.03%
03/24	2,144	2,198	2,141	2,192	+3.89%	299,500	2531億4780万	-2.1%
03/23	2,107	2,128	2,100	2,110	-1.81%	326,600	2436億7785万	-5.89%
03/23	（空売り報告）JPM Securities Japan Co Ltd. 348,132株（0.3%）-0.25%義務消失
03/19	2,163	2,200	2,145	2,149	-1.87%	436,000	2481億8185万	-4.66%
03/19	（空売り報告）JPM Securities Japan Co Ltd. 638,739株（0.55%）再IN
03/18	2,182	2,210	2,173	2,190	+1.72%	321,900	2529億1683万	-3.27%
03/17	2,156	2,164	2,138	2,153	+0.56%	334,100	2486億4380万	-5.28%
03/16	2,136	2,141	2,110	2,141	+0.66%	203,000	2472億5796万	-6.14%
03/13	2,112	2,147	2,085	2,127	-0.05%	306,100	2456億4114万	-7.12%
03/13	（空売り報告）Barclays Capital Securities Ltd 579,500株（0.5%）新規
03/12	2,155	2,167	2,092	2,128	-3.49%	400,000	2457億5662万	-7.48%
03/11	2,210	2,233	2,201	2,205	+1.15%	270,100	2546億4913万	-4.59%
03/10	2,192	2,193	2,148	2,180	+1.16%	340,500	2517億6195万	-5.87%
03/09	2,126	2,171	2,102	2,155	-2.93%	395,700	2488億7478万	-7.27%
03/06	（IR情報）12:00 （訂正）当社子会社の代表取締役の異動、および役員人事に関するお知らせ
03/06	2,185	2,220	2,164	2,220	+0.27%	414,500	2563億8144万	-4.8%
03/05	（IR情報）15:30 役員人事に関するお知らせ
03/05	（IR情報）15:30 当社子会社の代表取締役の異動、および役員人事に関するお知らせ
03/05	2,270	2,270	2,201	2,214	+1.05%	472,900	2556億8852万	-5.26%
03/04	2,258	2,270	2,181	2,191	-3.35%	425,400	2530億3231万	-6.57%
03/03	2,299	2,311	2,263	2,267	-1.82%	309,900	2618億933万	-3.74%
03/02	2,327	2,340	2,295	2,309	-0.52%	360,300	2666億5979万	-2.2%
02/27	2,300	2,328	2,293	2,321	+0.52%	411,400	2680億4564万	-1.86%
02/26	2,340	2,350	2,305	2,309	-0.04%	375,700	2666億5979万	-2.49%
02/25	2,334	2,338	2,295	2,310	-1.07%	499,300	2667億7528万	-2.61%
02/24	2,373	2,376	2,327	2,335	-1.31%	414,600	2696億6246万	-1.68%
02/20	2,355	2,372	2,300	2,366	-0.76%	400,200	2732億4256万	-0.46%
02/19	2,340	2,401	2,335	2,384	+0.68%	343,300	2753億2133万	+0.25%
02/18	2,383	2,387	2,359	2,368	+1.5%	324,700	2734億7354万	-0.42%
02/17	2,314	2,333	2,294	2,333	+1.17%	447,400	2694億3149万	-1.97%
02/16	2,266	2,309	2,208	2,306	+0.65%	607,400	2663億1333万	-3.19%
02/13	（IR情報）13:00 2026年3月期第3四半期決算短信〔IFRS〕(連結)
02/13	2,390	2,407	2,240	2,291	-4.58%	850,300	2645億8103万	-3.98%
02/12	2,420	2,422	2,375	2,401	+0.04%	393,500	2772億8461万	+0.5%
02/10	2,416	2,423	2,400	2,400	-0.12%	268,500	2771億6912万	+0.5%
02/09	2,410	2,425	2,376	2,403	+1.69%	271,500	2775億1559万	+0.67%
02/06	2,360	2,386	2,347	2,363	-0.46%	158,800	2728億9610万	-0.92%
02/05	2,405	2,411	2,370	2,374	+0.13%	206,900	2741億6646万	-0.54%
02/04	2,387	2,395	2,368	2,371	-0.71%	260,200	2738億2000万	-0.71%
02/03	2,344	2,403	2,344	2,388	+1.88%	227,600	2757億8328万	-0.04%
02/02	2,406	2,418	2,344	2,344	-1.1%	371,700	2707億184万	-1.8%
01/30	2,385	2,386	2,360	2,370	+0.59%	305,500	2737億451万	-0.75%
01/29	2,359	2,370	2,341	2,356	-0.25%	309,500	2720億8769万	-1.3%
01/28	2,388	2,389	2,359	2,362	-2.19%	269,500	2727億8061万	-1.01%
01/27	2,420	2,435	2,389	2,415	-0.17%	310,600	2789億143万	+1.17%
01/26	2,400	2,432	2,397	2,419	-0.25%	378,900	2793億6338万	+1.47%
01/23	2,416	2,428	2,396	2,425	+0.37%	357,900	2800億5630万	+1.89%
01/22	2,405	2,447	2,401	2,416	+0.79%	407,200	2790億1692万	+1.73%
01/21	2,413	2,423	2,392	2,397	+0.04%	359,000	2768億2266万	+1.22%
01/20	2,382	2,396	2,358	2,396	+0.13%	332,200	2767億718万	+1.44%
01/19	2,388	2,398	2,363	2,393	+0.29%	296,200	2763億6071万	+1.61%
01/16	2,362	2,388	2,349	2,386	-0.08%	213,600	2755億5230万	+1.66%
01/15	2,381	2,396	2,361	2,388	-0.17%	248,800	2757億8328万	+2.18%
01/14	2,400	2,411	2,385	2,392	-0.33%	262,600	2762億4523万	+2.79%
01/13	2,404	2,419	2,389	2,400	0%	353,200	2771億6912万	+3.72%
01/09	2,380	2,401	2,371	2,400	-0.12%	291,900	2771億6912万	+4.53%
01/08	2,429	2,429	2,390	2,403	+1.22%	292,400	2775億1559万	+5.44%
01/07	2,368	2,397	2,345	2,374	+0.47%	345,600	2741億6646万	+5%
01/06	2,355	2,384	2,339	2,363	-0.13%	324,800	2728億9610万	+5.21%
01/05	2,385	2,395	2,358	2,366	+0.3%	312,700	2732億4256万	+6.15%
2025
12/30	2,400	2,414	2,359	2,359	-2.52%	343,700	2724億3415万	+6.65%
12/29	2,419	2,439	2,402	2,420	+0.5%	413,400	2794億7887万	+10.3%
12/26	2,380	2,410	2,375	2,408	+1.39%	277,700	2780億9302万	+10.81%
12/25	2,365	2,380	2,343	2,375	+1.5%	158,700	2742億8195万	+10.31%
12/24	2,380	2,390	2,336	2,340	-1.43%	382,800	2702億3990万	+9.7%
12/24	（空売り報告）J.P. MORGAN SECURITIES PLC 271,866株（0.23%）-0.27%義務消失
12/23	2,350	2,383	2,336	2,374	+1.41%	506,900	2741億6646万	+12.25%
12/22	2,350	2,353	2,318	2,341	-0.3%	414,900	2703億5538万	+11.74%
12/19	2,350	2,379	2,323	2,348	-0.89%	462,900	2711億6379万	+13.16%
12/18	2,348	2,401	2,329	2,369	+1.15%	508,300	2735億8902万	+15.17%
12/17	2,324	2,370	2,299	2,342	+0.56%	610,400	2704億7087万	+15.03%
12/16	2,307	2,338	2,284	2,329	+1.79%	452,400	2689億6954万	+15.53%
12/15	2,281	2,308	2,274	2,288	+1.64%	612,500	2642億3456万	+14.46%
12/12	2,268	2,273	2,233	2,251	+0.09%	482,400	2599億6154万	+13.57%
12/11	2,235	2,263	2,222	2,249	+1.26%	486,700	2597億3057万	+14.34%
12/10	2,190	2,235	2,181	2,221	+0.95%	643,000	2564億9693万	+13.84%
12/09	2,188	2,220	2,177	2,200	+3.33%	493,900	2540億7170万	+13.7%
12/09	（空売り報告）J.P. MORGAN SECURITIES PLC 580,173株（0.5%）再IN
12/09	（空売り報告）Nomura International plc 556,405株（0.48%）-0.02%義務消失
12/08	2,139	2,159	2,112	2,129	-0.47%	304,500	2458億7211万	+10.83%
12/08	（空売り報告）Nomura International plc 577,559株（0.5%）新規
12/05	2,095	2,218	2,095	2,139	+3.48%	840,300	2470億2698万	+11.99%
12/04	2,000	2,124	1,955	2,067	+6.44%	880,800	2387億1191万	+8.9%
12/03	1,958	1,964	1,926	1,942	-2.02%	319,200	2242億7602万	+2.75%
12/02	1,958	1,990	1,948	1,982	+1.23%	340,400	2288億9550万	+4.92%
12/01	1,971	1,988	1,950	1,958	-1.21%	309,400	2261億2381万	+3.82%
11/28	1,950	1,990	1,941	1,982	+1.9%	365,200	2288億9550万	+5.2%
11/27	1,924	1,955	1,920	1,945	+0.31%	321,300	2246億2248万	+3.29%

サワイグループ HD（4887）のイベントチャート

2025/11/27～2026/04/24

イベント情報＆株価推移

開示資料

決算

株式

チャート