- 5805
- 2026/09/17
- 時価
- 3982億円
- PER 予
- 16.64倍
- 2010年以降
- 赤字-210.11倍
（2010-2026年） - PBR
- 3.79倍
- 2010年以降
- 0.34-5.39倍
（2010-2026年） - 配当 予
- 12.04%
- ROE 予
- 22.75%
- ROA 予
- 10.44%
- 資料
- Link
- CSV,JSON
SWCC（5805）の株価チャート
株価
9/17
- 前日 (9/16)
- 13,010
- 始値
- 13,200
- 高値
- 13,210
- 安値
- 12,810
- 終値 -0.69%
- 12,920
- 出来高 -10.86%
- 210,200
乖離率
- 株価（5日）
移動平均値 - -0.94%
13,042 - 株価（25日）
移動平均値 - -7.2%
13,923 - 出来高（5日）
移動平均値 - -21.14%
266,540
2026/04/23～2026/09/17
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 | ||||||||||
| 09/17 | 13,200 | 13,210 | 12,810 | 12,920 | -0.69% | 210,200 | - | -7.2% | - | - |
| 09/16 | 12,850 | 13,010 | 12,620 | 13,010 | +0.7% | 235,800 | - | -6.83% | - | - |
| 09/15 | 12,700 | 13,220 | 12,610 | 12,920 | +1.25% | 260,100 | - | -7.62% | - | - |
| 09/14 | 12,700 | 13,000 | 12,600 | 12,760 | -6.18% | 347,200 | - | -8.96% | - | - |
| 09/11 | 13,220 | 13,600 | 13,070 | 13,600 | -1.95% | 279,400 | - | -3.02% | - | - |
| 09/10 | 14,360 | 14,490 | 13,660 | 13,870 | -5.39% | 304,900 | - | -0.63% | - | - |
| 09/09 | 13,810 | 14,820 | 13,810 | 14,660 | +7.71% | 397,000 | - | +5.37% | - | - |
| 09/08 | 14,030 | 14,270 | 13,610 | 13,610 | -3.41% | 207,400 | - | -1.41% | - | - |
| 09/07 | 14,000 | 14,230 | 13,980 | 14,090 | +2.55% | 208,500 | - | +2.79% | - | - |
| 09/04 | 13,630 | 13,830 | 13,450 | 13,740 | +1.25% | 279,300 | - | +1.04% | - | - |
| 09/03 | 13,680 | 13,890 | 13,430 | 13,570 | +1.42% | 306,700 | - | +0.74% | - | - |
| 09/02 | 13,780 | 13,880 | 13,340 | 13,380 | -6.82% | 368,900 | - | +0.25% | - | - |
| 09/01 | 14,530 | 14,740 | 14,150 | 14,360 | -3.95% | 340,300 | - | +8.44% | - | - |
| 08/31 | 14,370 | 15,050 | 14,120 | 14,950 | +1.91% | 243,400 | - | +13.89% | - | - |
| 08/28 | 15,000 | 15,070 | 14,600 | 14,670 | +0.48% | 351,000 | - | +12.99% | - | - |
| 08/27 | 14,690 | 14,820 | 14,110 | 14,600 | +0.76% | 331,200 | - | +13.58% | - | - |
| 08/26 | 14,310 | 14,540 | 13,950 | 14,490 | +1.97% | 308,500 | - | +13.92% | - | - |
| 08/25 | 13,520 | 14,230 | 13,350 | 14,210 | +5.42% | 389,400 | - | +13.05% | - | - |
| 08/24 | 13,920 | 14,120 | 13,430 | 13,480 | -2.95% | 295,000 | - | +8.53% | - | - |
| 08/21 | 13,630 | 14,060 | 13,370 | 13,890 | -0.86% | 357,100 | - | +12.71% | - | - |
| 08/20 | 13,890 | 14,390 | 13,580 | 14,010 | +2.71% | 469,200 | - | +14.42% | - | - |
| 08/19 | 13,900 | 14,340 | 13,560 | 13,640 | -7.21% | 633,200 | - | +12.33% | - | - |
| 08/18 | 14,800 | 15,260 | 14,540 | 14,700 | +0.14% | 496,700 | - | +21.96% | - | - |
| 08/17 | 14,220 | 14,840 | 14,110 | 14,680 | +2.95% | 481,400 | - | +23.02% | - | - |
| 08/14 | 14,000 | 14,700 | 13,930 | 14,260 | +2.37% | 551,200 | - | +20.78% | - | - |
| 08/13 | 13,880 | 14,280 | 13,760 | 13,930 | +2.58% | 486,400 | - | +19.19% | - | - |
| 08/12 | 13,530 | 13,740 | 13,050 | 13,580 | -0.59% | 594,100 | - | +17.01% | - | - |
| 08/10 | 13,260 | 14,040 | 13,060 | 13,660 | +5.4% | 1,114,600 | - | +18.19% | - | - |
| 08/07 | 12,260 | 13,100 | 11,400 | 12,960 | +8.36% | 1,052,100 | - | +12.56% | - | - |
| 08/06 | 12,350 | 12,480 | 11,830 | 11,960 | -6.2% | 471,200 | - | +4% | - | - |
| 08/05 | 12,350 | 12,830 | 12,220 | 12,750 | +6.96% | 525,200 | - | +10.47% | - | - |
| 08/04 | 11,330 | 12,000 | 11,300 | 11,920 | +6.43% | 485,500 | - | +3.02% | - | - |
| 08/03 | 11,290 | 11,360 | 10,680 | 11,200 | -1.32% | 602,800 | - | -3.71% | - | - |
| 07/31 | 11,650 | 11,830 | 11,140 | 11,350 | +7.48% | 625,500 | - | -3.18% | - | - |
| 07/30 | 10,300 | 10,910 | 10,280 | 10,560 | +0.86% | 397,900 | - | -10.72% | - | - |
| 07/29 | 10,710 | 10,870 | 10,070 | 10,470 | -2.88% | 631,600 | - | -12.48% | - | - |
| 07/28 | 11,000 | 11,190 | 10,660 | 10,780 | -6.1% | 472,900 | - | -11.02% | - | - |
| 07/27 | 11,350 | 11,610 | 11,160 | 11,480 | +0.97% | 333,200 | - | -6.46% | - | - |
| 07/24 | 11,410 | 11,560 | 11,210 | 11,370 | -0.52% | 342,900 | - | -8.23% | - | - |
| 07/23 | 11,370 | 11,600 | 11,180 | 11,430 | +1.87% | 273,900 | - | -8.51% | - | - |
| 07/22 | 11,010 | 11,630 | 10,980 | 11,220 | +4.37% | 547,400 | - | -10.9% | - | - |
| 07/21 | 10,720 | 10,750 | 10,340 | 10,750 | +2.67% | 427,800 | - | -15.31% | - | - |
| 07/17 | 10,650 | 10,820 | 10,090 | 10,470 | -5.42% | 455,000 | - | -18.05% | - | - |
| 07/16 | 11,320 | 11,390 | 10,930 | 11,070 | -6.97% | 465,600 | - | -13.82% | - | - |
| 07/15 | 11,640 | 12,000 | 11,460 | 11,900 | +3.66% | 321,700 | - | -7.61% | - | - |
| 07/14 | 11,260 | 11,550 | 10,980 | 11,480 | +0.79% | 442,800 | - | -10.98% | - | - |
| 07/13 | 11,600 | 11,870 | 11,290 | 11,390 | -2.73% | 414,800 | - | -12.15% | - | - |
| 07/10 | 11,790 | 12,070 | 11,630 | 11,710 | +1.56% | 358,100 | - | -10.31% | - | - |
| 07/09 | 11,280 | 11,820 | 11,280 | 11,530 | +2.4% | 392,100 | - | -12.54% | - | - |
| 07/08 | 11,310 | 11,840 | 11,180 | 11,260 | -5.46% | 472,800 | - | -15.5% | - | - |
| 07/07 | 12,290 | 12,500 | 11,660 | 11,910 | -3.8% | 314,700 | - | -11.84% | - | - |
| 07/06 | 12,500 | 12,560 | 12,110 | 12,380 | -1.43% | 229,000 | - | -9.38% | - | - |
| 07/03 | 12,310 | 12,570 | 12,060 | 12,560 | -0.24% | 276,100 | - | -8.84% | - | - |
| 07/02 | 12,580 | 12,850 | 12,480 | 12,590 | -3.38% | 398,100 | - | -9.22% | - | - |
| 07/01 | 13,920 | 14,040 | 12,970 | 13,030 | -3.27% | 393,100 | - | -6.47% | - | - |
| 06/30 | 13,600 | 13,690 | 13,370 | 13,470 | +0.3% | 272,100 | - | -3.67% | - | - |
| 06/29 | 13,490 | 13,720 | 13,010 | 13,430 | -0.37% | 308,200 | - | -4.13% | - | - |
| 06/26 | 13,890 | 14,130 | 13,270 | 13,480 | -3.58% | 427,500 | - | -4.05% | - | - |
| 06/25 | 14,510 | 14,560 | 13,870 | 13,980 | +0.29% | 437,600 | - | -0.55% | - | - |
| 06/24 | 13,970 | 14,190 | 13,630 | 13,940 | -2.31% | 405,400 | - | -0.59% | - | - |
| 06/23 | 15,600 | 15,700 | 14,180 | 14,270 | -3.12% | 784,000 | - | +2.02% | - | - |
| 06/22 | 14,500 | 14,870 | 14,150 | 14,730 | +2.51% | 549,800 | - | +5.48% | - | - |
| 06/19 | 15,030 | 16,030 | 14,280 | 14,370 | +2.86% | 1,374,700 | - | +2.88% | - | - |
| 06/18 | 14,040 | 14,470 | 13,940 | 13,970 | +0.36% | 346,900 | - | -0.34% | - | - |
| 06/17 | 13,460 | 14,080 | 13,300 | 13,920 | +1.31% | 231,800 | - | -1.54% | - | - |
| 06/16 | 13,400 | 14,190 | 13,210 | 13,740 | +7.18% | 599,200 | - | -4.2% | - | - |
| 06/15 | 12,810 | 12,980 | 12,540 | 12,820 | +5.17% | 344,300 | - | -11.74% | - | - |
| 06/12 | 12,230 | 12,690 | 12,100 | 12,190 | +2.01% | 401,700 | - | -17.09% | - | - |
| 06/11 | 11,640 | 12,060 | 11,260 | 11,950 | -2.85% | 408,000 | - | -19.76% | - | - |
| 06/10 | 12,800 | 12,900 | 12,090 | 12,300 | -7.1% | 498,400 | - | -18.44% | - | - |
| 06/09 | 13,650 | 13,690 | 12,850 | 13,240 | -2.93% | 547,500 | - | -12.91% | - | - |
| 06/08 | 13,420 | 13,870 | 13,330 | 13,640 | -8.27% | 385,700 | - | -10.88% | - | - |
| 06/05 | 14,160 | 15,060 | 14,020 | 14,870 | -1.52% | 404,500 | - | -3.34% | - | - |
| 06/04 | 15,440 | 15,560 | 14,890 | 15,100 | -4.67% | 410,000 | - | -2.08% | - | - |
| 06/03 | 16,300 | 16,570 | 15,630 | 15,840 | +0.76% | 535,100 | - | +2.61% | - | - |
| 06/02 | 15,410 | 15,850 | 14,680 | 15,720 | +2.75% | 577,800 | - | +2.04% | - | - |
| 06/01 | 14,900 | 15,500 | 14,620 | 15,300 | +3.1% | 469,900 | - | -0.69% | - | - |
| 05/29 | 14,500 | 15,280 | 14,200 | 14,840 | +4.73% | 679,100 | - | -3.5% | - | - |
| 05/28 | 13,880 | 14,320 | 13,520 | 14,170 | -0.91% | 464,200 | - | -7.68% | - | - |
| 05/27 | 14,900 | 15,370 | 14,220 | 14,300 | +1.35% | 577,600 | - | -6.85% | - | - |
| 05/26 | 14,740 | 14,810 | 14,110 | 14,110 | -2.29% | 391,900 | - | -8.19% | - | - |
| 05/25 | 14,850 | 14,940 | 14,330 | 14,440 | +5.48% | 533,700 | - | -5.94% | - | - |
| 05/22 | 13,600 | 13,990 | 13,300 | 13,690 | +4.34% | 743,500 | - | -10.76% | - | - |
| 05/21 | 13,300 | 13,540 | 12,670 | 13,120 | +0.38% | 552,600 | - | -14.56% | - | - |
| 05/20 | 13,300 | 13,380 | 12,770 | 13,070 | -4.46% | 776,100 | - | -15.07% | - | - |
| 05/19 | 14,700 | 14,840 | 13,680 | 13,680 | -7.63% | 676,200 | - | -11.34% | - | - |
| 05/18 | 15,620 | 15,800 | 14,810 | 14,810 | -5% | 533,600 | - | -4.12% | - | - |
| 05/15 | 17,500 | 17,800 | 15,340 | 15,590 | -8.24% | 884,400 | - | +1.46% | - | - |
| 05/14 | 19,050 | 19,220 | 15,920 | 16,990 | -10.72% | 1,637,400 | - | +11.35% | - | - |
| 05/13 | 17,540 | 19,570 | 17,530 | 19,030 | +3.76% | 786,300 | - | +26.12% | - | - |
| 05/12 | 17,480 | 18,600 | 17,400 | 18,340 | +6.44% | 821,400 | - | +23.68% | - | - |
| 05/11 | 17,770 | 18,040 | 16,520 | 17,230 | +1.77% | 766,100 | - | +17.97% | - | - |
| 05/08 | 16,640 | 16,940 | 16,320 | 16,930 | +1.5% | 420,600 | - | +17.59% | - | - |
| 05/07 | 16,180 | 16,680 | 16,130 | 16,680 | +8.88% | 522,600 | - | +17.14% | - | - |
| 05/01 | 15,600 | 15,800 | 15,280 | 15,320 | -3.28% | 272,600 | - | +8.53% | - | - |
| 04/30 | 15,420 | 16,030 | 15,120 | 15,840 | +1.6% | 349,300 | - | +12.71% | - | - |
| 04/28 | 15,600 | 15,760 | 15,370 | 15,590 | -1.33% | 274,400 | - | +11.55% | - | - |
| 04/27 | 15,550 | 16,120 | 15,290 | 15,800 | +1.94% | 513,100 | - | +13.91% | - | - |
| 04/24 | 15,660 | 15,800 | 15,270 | 15,500 | +2.85% | 359,200 | - | +12.89% | - | - |
| 04/23 | 15,800 | 16,040 | 14,850 | 15,070 | -4.26% | 490,400 | - | +10.5% | - | - |
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 | |
| 2008年 3月期 | 1,890 189 6/6 | 1,340 134 3/18 134 3/17 | 1,251,700 12,517,000 1/10 | - | - | +14.32% 1/9 | -14.79% 2/13 |
| 2009年 3月期 | 1,740 174 6/19 | 500 50 2/24 | 2,892,700 28,927,000 1/6 | - | - | +33.59% 1/6 | -41.69% 10/8 |
| 2010年 3月期 | 1,330 133 7/2 | 590 59 4/1 | 1,678,500 16,785,000 7/1 | - | - | +27.66% 7/1 | -19.35% 11/18 |
| 2011年 3月期 | 1,170 117 3/30 | 470 47 3/15 | 9,295,400 92,954,000 3/30 | 293億8174万 | 118億292万 | +31.42% 11/25 | -36.48% 3/15 |
| 2012年 3月期 | 1,100 110 4/4 | 670 67 12/29 67 11/28 他3件 | 3,229,200 32,292,000 1/18 | 276億2386万 | 168億2544万 | +17.4% 1/23 | -15.27% 8/22 |
| 2013年 3月期 | 960 96 3/28 96 3/27 他2件 | 540 54 11/13 54 11/12 | 1,668,400 16,684,000 2/6 | 241億809万 | 135億6080万 | +18.98% 1/4 | -10.87% 7/24 |
| 2014年 3月期 | 1,330 133 9/30 | 730 73 6/7 | 14,099,700 140,997,000 9/30 | 333億9975万 | 183億3219万 | +36.63% 9/30 | -18.94% 6/7 |
| 2015年 3月期 | 1,380 138 7/8 | 920 92 3/31 92 3/30 他2件 | 15,462,800 154,628,000 7/8 | 425億4106万 | 283億6071万 | +17.46% 7/14 | -11.79% 10/14 |
| 2016年 3月期 | 1,020 102 6/4 102 6/3 | 480 48 2/12 | 761,200 7,612,000 4/23 | 314億4339万 | 147億9689万 | +13.16% 3/18 | -19.82% 2/12 |
| 2017年 3月期 | 960 96 12/7 96 12/6 | 530 53 7/8 53 6/28 他2件 | 1,050,900 10,509,000 7/25 | 295億9378万 | 163億3823万 | +19.95% 12/6 | -11.01% 6/16 |
| 2018年 3月期 | 1,171 11/2 | 730 73 4/13 | 1,968,800 2/5 | 360億9825万 | 225億360万 | +12.32% 9/19 | -9.83% 2/14 |
| 2019年 3月期 | 960 4/26 | 510 12/25 | 924,600 8/1 | 295億9378万 | 157億2169万 | +20.54% 8/1 | -19.15% 12/25 |
| 2020年 3月期 | 1,583 1/7 | 704 5/10 | 1,510,400 12/23 | 487億9892万 | 217億211万 | +28.41% 12/11 | -30.05% 3/13 |
| 2021年 3月期 | 1,999 2/8 | 930 4/2 | 472,000 8/3 | 616億2289万 | 286億6898万 | +22.54% 12/9 | -10.52% 8/7 |
| 2022年 3月期 | 2,480 9/6 | 1,464 5/13 | 1,520,900 1/13 | 764億5061万 | 451億3052万 | +17.44% 8/6 | -13.99% 11/11 |
| 2023年 3月期 | 2,039 3/7 | 1,504 7/7 | 600,900 8/4 | 628億5596万 | 463億6359万 | +11.68% 8/4 | -10.11% 7/6 |
| 2024年 3月期 | 3,890 3/29 | 1,696 4/27 | 1,183,800 11/6 | 1199億1648万 | 522億8235万 | +22.71% 11/6 | -5.68% 10/23 |
| 2025年 3月期 | 8,520 12/5 | 3,500 8/5 | 2,370,900 11/13 | 2626億4485万 | 1078億9401万 | +32.88% 11/13 | -22.6% 8/5 |
| 2026年 3月期 | 17,900 3/3 | 4,940 4/7 | 2,218,500 11/14 | 5518億81万 | 1522億8469万 | +41.8% 11/13 | -16.04% 3/31 |
| 最新 | 12,920 2026/9/17 | 210,200 | 3982億8304万 | -7.2% 13,923 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 0%（1倍）
- 1985/12/28 vs 1984/12/28
- 31%（1.31倍）
- 1986/12/27 vs 1985/12/28
- 13%（1.13倍）
- 1987/12/28 vs 1986/12/27
- 41%（1.41倍）
- 1988/12/28 vs 1987/12/28
- 50%（1.5倍）
- 1989/12/29 vs 1988/12/28
- 39%（1.39倍）
- 1990/12/28 vs 1989/12/29
- -44%（0.56倍）
- 1991/12/30 vs 1990/12/28
- -4%（0.96倍）
- 1992/12/30 vs 1991/12/30
- -31%（0.69倍）
- 1993/12/30 vs 1992/12/30
- 12%（1.12倍）
- 1994/12/30 vs 1993/12/30
- 6%（1.06倍）
- 1995/12/29 vs 1994/12/30
- -11%（0.89倍）
- 1996/12/30 vs 1995/12/29
- -13%（0.87倍）
- 1997/12/30 vs 1996/12/30
- -49%（0.51倍）
- 1998/12/30 vs 1997/12/30
- -19%（0.81倍）
- 1999/12/30 vs 1998/12/30
- -23%（0.77倍）
- 2000/12/29 vs 1999/12/30
- 20%（1.2倍）
- 2001/12/28 vs 2000/12/29
- -36%（0.64倍）
- 2002/12/30 vs 2001/12/28
- -47%（0.53倍）
- 2003/12/30 vs 2002/12/30
- 140%（2.4倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/29 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/28 vs 2006/12/29
- 3%（1.03倍）
- 2008/12/30 vs 2007/12/28
- -65%（0.35倍）
- 2009/12/30 vs 2008/12/30
- 38%（1.38倍）
- 2010/12/30 vs 2009/12/30
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 45%（1.45倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- -30%（0.7倍）
- 2016/12/30 vs 2015/12/30
- 21%（1.21倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 148%（2.48倍）
- 2020/12/30 vs 2019/12/30
- 17%（1.17倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 60%（1.6倍）
- 2024/12/30 vs 2023/12/29
- 166%（2.66倍）
- 2025/12/30 vs 2024/12/30
- 36%（1.36倍）
- 2026/09/17 vs 2025/12/30
- 25%（1.25倍）
- 過去安値
410円（2002/11/19） - 3051%（31.51倍）
12,920円（9/17）
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。
