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
10/02	2,804	2,857	2,722	2,830	+2.76%	1,486,500	-	+3.1%	-	-
10/01	2,686	2,763	2,653	2,754	+2%	1,330,700	-	+0.33%	-	-
10/01	株式分割 1→5
09/30	2,696	2,720	2,651	2,700	+4.01%	1,050,700	-	-1.57%	-	-
09/29	2,650	2,684	2,556	2,596	-3.13%	883,100	-	-5.46%	-	-
09/28	2,720	2,758	2,680	2,680	-1.03%	1,057,000	-	-2.69%	-	-
09/25	2,682	2,724	2,644	2,708	+0.97%	1,105,000	-	-1.74%	-	-
09/24	2,684	2,720	2,630	2,682	+2.21%	1,396,500	-	-3%	-	-
09/18	2,620	2,640	2,560	2,624	+1.55%	1,482,000	-	-5.44%	-	-
09/17	2,640	2,642	2,562	2,584	-0.69%	1,051,000	-	-7.22%	-	-
09/16	2,570	2,602	2,524	2,602	+0.7%	1,179,000	-	-6.84%	-	-
09/15	2,540	2,644	2,522	2,584	+1.25%	1,300,500	-	-7.62%	-	-
09/14	2,540	2,600	2,520	2,552	-6.18%	1,736,000	-	-8.95%	-	-
09/11	2,644	2,720	2,614	2,720	-1.95%	1,397,000	-	-3.03%	-	-
09/10	2,872	2,898	2,732	2,774	-5.39%	1,524,500	-	-0.64%	-	-
09/09	2,762	2,964	2,762	2,932	+7.71%	1,985,000	-	+5.35%	-	-
09/08	2,806	2,854	2,722	2,722	-3.41%	1,037,000	-	-1.41%	-	-
09/07	2,800	2,846	2,796	2,818	+2.55%	1,042,500	-	+2.81%	-	-
09/04	2,726	2,766	2,690	2,748	+1.25%	1,396,500	-	+1.03%	-	-
09/03	2,736	2,778	2,686	2,714	+1.42%	1,533,500	-	+0.74%	-	-
09/02	2,756	2,776	2,668	2,676	-6.82%	1,844,500	-	+0.26%	-	-
09/01	2,906	2,948	2,830	2,872	-3.95%	1,701,500	-	+8.46%	-	-
08/31	2,874	3,010	2,824	2,990	+1.91%	1,217,000	-	+13.9%	-	-
08/28	3,000	3,014	2,920	2,934	+0.48%	1,755,000	-	+12.98%	-	-
08/27	2,938	2,964	2,822	2,920	+0.76%	1,656,000	-	+13.57%	-	-
08/26	2,862	2,908	2,790	2,898	+1.97%	1,542,500	-	+13.92%	-	-
08/25	2,704	2,846	2,670	2,842	+5.42%	1,947,000	-	+13.05%	-	-
08/24	2,784	2,824	2,686	2,696	-2.95%	1,475,000	-	+8.53%	-	-
08/21	2,726	2,812	2,674	2,778	-0.86%	1,785,500	-	+12.7%	-	-
08/20	2,778	2,878	2,716	2,802	+2.71%	2,346,000	-	+14.41%	-	-
08/19	2,780	2,868	2,712	2,728	-7.21%	3,166,000	-	+12.31%	-	-
08/18	2,960	3,052	2,908	2,940	+0.14%	2,483,500	-	+21.94%	-	-
08/17	2,844	2,968	2,822	2,936	+2.95%	2,407,000	-	+23%	-	-
08/14	2,800	2,940	2,786	2,852	+2.37%	2,756,000	-	+20.8%	-	-
08/13	2,776	2,856	2,752	2,786	+2.58%	2,432,000	-	+19.21%	-	-
08/12	2,706	2,748	2,610	2,716	-0.59%	2,970,500	-	+17.02%	-	-
08/10	2,652	2,808	2,612	2,732	+5.4%	5,573,000	-	+18.17%	-	-
08/07	2,452	2,620	2,280	2,592	+8.36%	5,260,500	-	+12.55%	-	-
08/06	2,470	2,496	2,366	2,392	-6.2%	2,356,000	-	+4%	-	-
08/05	2,470	2,566	2,444	2,550	+6.96%	2,626,000	-	+10.49%	-	-
08/04	2,266	2,400	2,260	2,384	+6.43%	2,427,500	-	+3.03%	-	-
08/03	2,258	2,272	2,136	2,240	-1.32%	3,014,000	-	-3.7%	-	-
07/31	2,330	2,366	2,228	2,270	+7.48%	3,127,500	-	-3.2%	-	-
07/30	2,060	2,182	2,056	2,112	+0.86%	1,989,500	-	-10.74%	-	-
07/29	2,142	2,174	2,014	2,094	-2.88%	3,158,000	-	-12.49%	-	-
07/28	2,200	2,238	2,132	2,156	-6.1%	2,364,500	-	-11.02%	-	-
07/27	2,270	2,322	2,232	2,296	+0.97%	1,666,000	-	-6.48%	-	-
07/24	2,282	2,312	2,242	2,274	-0.52%	1,714,500	-	-8.23%	-	-
07/23	2,274	2,320	2,236	2,286	+1.87%	1,369,500	-	-8.52%	-	-
07/22	2,202	2,326	2,196	2,244	+4.37%	2,737,000	-	-10.88%	-	-
07/21	2,144	2,150	2,068	2,150	+2.67%	2,139,000	-	-15.32%	-	-
07/17	2,130	2,164	2,018	2,094	-5.42%	2,275,000	-	-18.04%	-	-
07/16	2,264	2,278	2,186	2,214	-6.97%	2,328,000	-	-13.82%	-	-
07/15	2,328	2,400	2,292	2,380	+3.66%	1,608,500	-	-7.61%	-	-
07/14	2,252	2,310	2,196	2,296	+0.79%	2,214,000	-	-10.97%	-	-
07/13	2,320	2,374	2,258	2,278	-2.73%	2,074,000	-	-12.15%	-	-
07/10	2,358	2,414	2,326	2,342	+1.56%	1,790,500	-	-10.3%	-	-
07/09	2,256	2,364	2,256	2,306	+2.4%	1,960,500	-	-12.55%	-	-
07/08	2,262	2,368	2,236	2,252	-5.46%	2,364,000	-	-15.5%	-	-
07/07	2,458	2,500	2,332	2,382	-3.8%	1,573,500	-	-11.84%	-	-
07/06	2,500	2,512	2,422	2,476	-1.43%	1,145,000	-	-9.37%	-	-
07/03	2,462	2,514	2,412	2,512	-0.24%	1,380,500	-	-8.85%	-	-
07/02	2,516	2,570	2,496	2,518	-3.38%	1,990,500	-	-9.23%	-	-
07/01	2,784	2,808	2,594	2,606	-3.27%	1,965,500	-	-6.46%	-	-
06/30	2,720	2,738	2,674	2,694	+0.3%	1,360,500	-	-3.68%	-	-
06/29	2,698	2,744	2,602	2,686	-0.37%	1,541,000	-	-4.14%	-	-
06/26	2,778	2,826	2,654	2,696	-3.58%	2,137,500	-	-4.06%	-	-
06/25	2,902	2,912	2,774	2,796	+0.29%	2,188,000	-	-0.57%	-	-
06/24	2,794	2,838	2,726	2,788	-2.31%	2,027,000	-	-0.61%	-	-
06/23	3,120	3,140	2,836	2,854	-3.12%	3,920,000	-	+2%	-	-
06/22	2,900	2,974	2,830	2,946	+2.51%	2,749,000	-	+5.48%	-	-
06/19	3,006	3,206	2,856	2,874	+2.86%	6,873,500	-	+2.86%	-	-
06/18	2,808	2,894	2,788	2,794	+0.36%	1,734,500	-	-0.32%	-	-
06/17	2,692	2,816	2,660	2,784	+1.31%	1,159,000	-	-1.56%	-	-
06/16	2,680	2,838	2,642	2,748	+7.18%	2,996,000	-	-4.18%	-	-
06/15	2,562	2,596	2,508	2,564	+5.17%	1,721,500	-	-11.74%	-	-
06/12	2,446	2,538	2,420	2,438	+2.01%	2,008,500	-	-17.07%	-	-
06/11	2,328	2,412	2,252	2,390	-2.85%	2,040,000	-	-19.74%	-	-
06/10	2,560	2,580	2,418	2,460	-7.1%	2,492,000	-	-18.44%	-	-
06/09	2,730	2,738	2,570	2,648	-2.93%	2,737,500	-	-12.89%	-	-
06/08	2,684	2,774	2,666	2,728	-8.27%	1,928,500	-	-10.88%	-	-
06/05	2,832	3,012	2,804	2,974	-1.52%	2,022,500	-	-3.35%	-	-
06/04	3,088	3,112	2,978	3,020	-4.67%	2,050,000	-	-2.08%	-	-
06/03	3,260	3,314	3,126	3,168	+0.76%	2,675,500	-	+2.62%	-	-
06/02	3,082	3,170	2,936	3,144	+2.75%	2,889,000	-	+2.04%	-	-
06/01	2,980	3,100	2,924	3,060	+3.1%	2,349,500	-	-0.68%	-	-
05/29	2,900	3,056	2,840	2,968	+4.73%	3,395,500	-	-3.51%	-	-
05/28	2,776	2,864	2,704	2,834	-0.91%	2,321,000	-	-7.69%	-	-
05/27	2,980	3,074	2,844	2,860	+1.35%	2,888,000	-	-6.84%	-	-
05/26	2,948	2,962	2,822	2,822	-2.29%	1,959,500	-	-8.2%	-	-
05/25	2,970	2,988	2,866	2,888	+5.48%	2,668,500	-	-5.93%	-	-
05/22	2,720	2,798	2,660	2,738	+4.34%	3,717,500	-	-10.76%	-	-
05/21	2,660	2,708	2,534	2,624	+0.38%	2,763,000	-	-14.56%	-	-
05/20	2,660	2,676	2,554	2,614	-4.46%	3,880,500	-	-15.07%	-	-
05/19	2,940	2,968	2,736	2,736	-7.63%	3,381,000	-	-11.34%	-	-
05/18	3,124	3,160	2,962	2,962	-5%	2,668,000	-	-4.11%	-	-
05/15	3,500	3,560	3,068	3,118	-8.24%	4,422,000	-	+1.46%	-	-
05/14	3,810	3,844	3,184	3,398	-10.72%	8,187,000	-	+11.34%	-	-
05/13	3,508	3,914	3,506	3,806	+3.76%	3,931,500	-	+26.11%	-	-
05/12	3,496	3,720	3,480	3,668	+6.44%	4,107,000	-	+23.67%	-	-
05/11	3,554	3,608	3,304	3,446	+1.77%	3,830,500	-	+17.97%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	266 133 7/2	118 59 4/1	8,392,500 16,785,000 7/1	-	-	238億5697万 3/31
2011年 3月期	234 117 3/30	94 47 3/15	46,477,000 92,954,000 3/30	293億8174万	118億292万	261億1710万 3/31
2012年 3月期	220 110 4/4	134 67 12/29 67 11/28 他3件	16,146,000 32,292,000 1/18	276億2386万	168億2544万	243億5317万 3/30
2013年 3月期	192 96 3/28 96 3/27 他2件	108 54 11/13 54 11/12	8,342,000 16,684,000 2/6	241億809万	135億6080万	277億4412万 3/29
2014年 3月期	266 133 9/30	146 73 6/7	70,498,500 140,997,000 9/30	333億9975万	183億3219万	320億4769万 3/31
2015年 3月期	276 138 7/8	184 92 3/31 92 3/30 他2件	77,314,000 154,628,000 7/8	425億4106万	283億6071万	286億5728万 3/31
2016年 3月期	204 102 6/4 102 6/3	96 48 2/12	3,806,000 7,612,000 4/23	314億4339万	147億9689万	194億1255万 3/31
2017年 3月期	192 96 12/7 96 12/6	106 53 7/8 53 6/28 他2件	5,254,500 10,509,000 7/25	295億9378万	163億3823万	264億9927万 3/31
2018年 3月期	234 1,171 11/2	146 73 4/13	9,844,000 1,968,800 2/5	360億9825万	225億360万	283億6305万 3/30
2019年 3月期	192 960 4/26	102 510 12/25	4,623,000 924,600 8/1	295億9378万	157億2169万	209億9578万 3/29
2020年 3月期	317 1,583 1/7	141 704 5/10	7,552,000 1,510,400 12/23	487億9892万	217億211万	301億2100万 3/31
2021年 3月期	400 1,999 2/8	186 930 4/2	2,360,000 472,000 8/3	616億2289万	286億6898万	486億2393万 3/31
2022年 3月期	496 2,480 9/6	293 1,464 5/13	7,604,500 1,520,900 1/13	764億5061万	451億3052万	560億7361万 3/31
2023年 3月期	408 2,039 3/7	301 1,504 7/7	3,004,500 600,900 8/4	628億5596万	463億6359万	566億2503万 3/31
2024年 3月期	778 3,890 3/29	339 1,696 4/27	5,919,000 1,183,800 11/6	1199億1648万	522億8235万	1145億5912万 3/29
2025年 3月期	1,704 8,520 12/5	700 3,500 8/5	11,854,500 2,370,900 11/13	2626億4485万	1078億9401万	1830億5245万 3/31
2026年 3月期	3,580 17,900 3/3	988 4,940 4/7	11,092,500 2,218,500 11/14	5518億81万	1522億8469万	3565億7884万 3/31
最新	2,830 2026/10/2		1,486,500	4362億8万

SWCC（5805）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート