| 2026 |
| 07/14 | 11,260 | 11,550 | 10,980 | 11,480 | +0.79% | 442,800 | 3538億9236万 | -10.98% |
| 07/13 | 11,600 | 11,870 | 11,290 | 11,390 | -2.73% | 414,800 | 3511億1794万 | -12.15% |
| 07/10 | 11,790 | 12,070 | 11,630 | 11,710 | +1.56% | 358,100 | 3609億8254万 | -10.31% |
| 07/09 | 11,280 | 11,820 | 11,280 | 11,530 | +2.4% | 392,100 | 3554億3370万 | -12.54% |
| 07/09 | （空売り報告）Barclays Capital Securities Ltd 230,900株（0.74%）-0.07% |
| 07/08 | 11,310 | 11,840 | 11,180 | 11,260 | -5.46% | 472,800 | 3471億1045万 | -15.5% |
| 07/08 | （空売り報告）Barclays Capital Securities Ltd 249,900株（0.81%）+0.1% |
| 07/07 | 12,290 | 12,500 | 11,660 | 11,910 | -3.8% | 314,700 | 3671億4791万 | -11.84% |
| 07/06 | 12,500 | 12,560 | 12,110 | 12,380 | -1.43% | 229,000 | 3816億3653万 | -9.38% |
| 07/03 | 12,310 | 12,570 | 12,060 | 12,560 | -0.24% | 276,100 | 3871億8537万 | -8.84% |
| 07/02 | 12,580 | 12,850 | 12,480 | 12,590 | -3.38% | 398,100 | 3881億1017万 | -9.22% |
| 07/01 | 13,920 | 14,040 | 12,970 | 13,030 | -3.27% | 393,100 | 4016億7399万 | -6.47% |
| 06/30 | 13,600 | 13,690 | 13,370 | 13,470 | +0.3% | 272,100 | 4152億3781万 | -3.67% |
| 06/29 | 13,490 | 13,720 | 13,010 | 13,430 | -0.37% | 308,200 | 4140億474万 | -4.13% |
| 06/29 | （空売り報告）Barclays Capital Securities Ltd 221,200株（0.71%）+0.05% |
| 06/26 | 13,890 | 14,130 | 13,270 | 13,480 | -3.58% | 427,500 | 4155億4608万 | -4.05% |
| 06/26 | （空売り報告）Barclays Capital Securities Ltd 203,700株（0.66%）+0.09% |
| 06/25 | （IR情報）15:30 取締役等に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/25 | 14,510 | 14,560 | 13,870 | 13,980 | +0.29% | 437,600 | 4309億5951万 | -0.55% |
| 06/25 | （空売り報告）Barclays Capital Securities Ltd 176,500株（0.57%）再IN |
| 06/24 | 13,970 | 14,190 | 13,630 | 13,940 | -2.31% | 405,400 | 4297億2644万 | -0.59% |
| 06/24 | （空売り報告）J.P. MORGAN SECURITIES PLC 144,112株（0.46%）-0.32%義務消失 |
| 06/24 | （空売り報告）Barclays Capital Securities Ltd 148,000株（0.48%）-0.03%義務消失 |
| 06/23 | 15,600 | 15,700 | 14,180 | 14,270 | -3.12% | 784,000 | 4398億9930万 | +2.02% |
| 06/23 | （空売り報告）Barclays Capital Securities Ltd 158,200株（0.51%）-0.34% |
| 06/22 | 14,500 | 14,870 | 14,150 | 14,730 | +2.51% | 549,800 | 4540億7966万 | +5.48% |
| 06/22 | （空売り報告）Barclays Capital Securities Ltd 262,200株（0.85%）+0.09% |
| 06/19 | 15,030 | 16,030 | 14,280 | 14,370 | +2.86% | 1,374,700 | 4429億8199万 | +2.88% |
| 06/19 | （空売り報告）Barclays Capital Securities Ltd 235,800株（0.76%）-0.18% |
| 06/18 | 14,040 | 14,470 | 13,940 | 13,970 | +0.36% | 346,900 | 4306億5124万 | -0.34% |
| 06/18 | （空売り報告）Barclays Capital Securities Ltd 290,300株（0.94%）+0.12% |
| 06/17 | 13,460 | 14,080 | 13,300 | 13,920 | +1.31% | 231,800 | 4291億990万 | -1.54% |
| 06/16 | 13,400 | 14,190 | 13,210 | 13,740 | +7.18% | 599,200 | 4235億6107万 | -4.2% |
| 06/16 | （空売り報告）Barclays Capital Securities Ltd 253,600株（0.82%）+0.19% |
| 06/15 | 12,810 | 12,980 | 12,540 | 12,820 | +5.17% | 344,300 | 3952億35万 | -11.74% |
| 06/15 | （空売り報告）Barclays Capital Securities Ltd 196,500株（0.63%）-0.09% |
| 06/12 | 12,230 | 12,690 | 12,100 | 12,190 | +2.01% | 401,700 | 3757億7943万 | -17.09% |
| 06/12 | （空売り報告）Barclays Capital Securities Ltd 222,100株（0.72%）+0.08% |
| 06/11 | 11,640 | 12,060 | 11,260 | 11,950 | -2.85% | 408,000 | 3683億8098万 | -19.76% |
| 06/10 | 12,800 | 12,900 | 12,090 | 12,300 | -7.1% | 498,400 | 3791億7039万 | -18.44% |
| 06/09 | 13,650 | 13,690 | 12,850 | 13,240 | -2.93% | 547,500 | 4081億4763万 | -12.91% |
| 06/09 | （空売り報告）Barclays Capital Securities Ltd 199,300株（0.64%）-0.1% |
| 06/08 | 13,420 | 13,870 | 13,330 | 13,640 | -8.27% | 385,700 | 4204億7838万 | -10.88% |
| 06/08 | （空売り報告）J.P. MORGAN SECURITIES PLC 243,400株（0.78%）-0.12% |
| 06/08 | （空売り報告）Barclays Capital Securities Ltd 228,600株（0.74%）+0.14% |
| 06/05 | 14,160 | 15,060 | 14,020 | 14,870 | -1.52% | 404,500 | 4583億9542万 | -3.34% |
| 06/04 | 15,440 | 15,560 | 14,890 | 15,100 | -4.67% | 410,000 | 4654億8560万 | -2.08% |
| 06/04 | （空売り報告）J.P. MORGAN SECURITIES PLC 278,100株（0.9%）再IN |
| 06/04 | （空売り報告）Barclays Capital Securities Ltd 186,200株（0.6%）再IN |
| 06/03 | 16,300 | 16,570 | 15,630 | 15,840 | +0.76% | 535,100 | 4882億9747万 | +2.61% |
| 06/02 | 15,410 | 15,850 | 14,680 | 15,720 | +2.75% | 577,800 | 4845億9825万 | +2.04% |
| 06/01 | 14,900 | 15,500 | 14,620 | 15,300 | +3.1% | 469,900 | 4716億5097万 | -0.69% |
| 05/29 | 14,500 | 15,280 | 14,200 | 14,840 | +4.73% | 679,100 | 4574億7061万 | -3.5% |
| 05/28 | （IR情報）10:00 連結子会社の異動を伴う株式譲渡に関するお知らせ |
| 05/28 | 13,880 | 14,320 | 13,520 | 14,170 | -0.91% | 464,200 | 4368億1662万 | -7.68% |
| 05/27 | 14,900 | 15,370 | 14,220 | 14,300 | +1.35% | 577,600 | 4408億2411万 | -6.85% |
| 05/26 | 14,740 | 14,810 | 14,110 | 14,110 | -2.29% | 391,900 | 4349億6700万 | -8.19% |
| 05/25 | 14,850 | 14,940 | 14,330 | 14,440 | +5.48% | 533,700 | 4451億3987万 | -5.94% |
| 05/22 | 13,600 | 13,990 | 13,300 | 13,690 | +4.34% | 743,500 | 4220億1972万 | -10.76% |
| 05/21 | （IR情報）15:30 取締役に対する業績連動型株式報酬制度の導入に関するお知らせ |
| 05/21 | （IR情報）15:30 定款の一部変更に関するお知らせ |
| 05/21 | 13,300 | 13,540 | 12,670 | 13,120 | +0.38% | 552,600 | 4044億4841万 | -14.56% |
| 05/20 | （5%ルール）キャピタル・インターナショナル・インク(Capital…（0.62%）キャピタル・インターナショナル・エス・エイ・アー…（0.47%）キャピタル・インターナショナル（0.95%）キャピタル・リサーチ・アンド・マネージメント・カ…（7.77%） |
| 05/20 | 13,300 | 13,380 | 12,770 | 13,070 | -4.46% | 776,100 | 4029億707万 | -15.07% |
| 05/19 | 14,700 | 14,840 | 13,680 | 13,680 | -7.63% | 676,200 | 4217億1145万 | -11.34% |
| 05/18 | 15,620 | 15,800 | 14,810 | 14,810 | -5% | 533,600 | 4565億4581万 | -4.12% |
| 05/15 | 17,500 | 17,800 | 15,340 | 15,590 | -8.24% | 884,400 | 4805億9076万 | +1.46% |
| 05/14 | （IR情報）14:00 剰余金の配当(増配)に関するお知らせ |
| 05/14 | （IR情報）14:00 投資単位の引下げに関する考え方及び方針について |
| 05/14 | （IR情報）14:00 2026年3月期決算補足説明資料 |
| 05/14 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 19,050 | 19,220 | 15,920 | 16,990 | -10.72% | 1,637,400 | 5237億4836万 | +11.35% |
| 05/13 | 17,540 | 19,570 | 17,530 | 19,030 | +3.76% | 786,300 | 5866億3516万 | +26.12% |
| 05/12 | 17,480 | 18,600 | 17,400 | 18,340 | +6.44% | 821,400 | 5653億6463万 | +23.68% |
| 05/11 | 17,770 | 18,040 | 16,520 | 17,230 | +1.77% | 766,100 | 5311億4681万 | +17.97% |
| 05/08 | 16,640 | 16,940 | 16,320 | 16,930 | +1.5% | 420,600 | 5218億9875万 | +17.59% |
| 05/07 | 16,180 | 16,680 | 16,130 | 16,680 | +8.88% | 522,600 | 5141億9204万 | +17.14% |
| 05/01 | 15,600 | 15,800 | 15,280 | 15,320 | -3.28% | 272,600 | 4722億6751万 | +8.53% |
| 04/30 | 15,420 | 16,030 | 15,120 | 15,840 | +1.6% | 349,300 | 4882億9747万 | +12.71% |
| 04/28 | 15,600 | 15,760 | 15,370 | 15,590 | -1.33% | 274,400 | 4805億9076万 | +11.55% |
| 04/27 | 15,550 | 16,120 | 15,290 | 15,800 | +1.94% | 513,100 | 4870億6440万 | +13.91% |
| 04/24 | 15,660 | 15,800 | 15,270 | 15,500 | +2.85% | 359,200 | 4778億1634万 | +12.89% |
| 04/23 | 15,800 | 16,040 | 14,850 | 15,070 | -4.26% | 490,400 | 4645億6079万 | +10.5% |
| 04/22 | 14,930 | 15,790 | 14,630 | 15,740 | +7.96% | 644,700 | 4852億1479万 | +15.79% |
| 04/21 | 14,390 | 14,850 | 14,390 | 14,580 | +3.48% | 254,300 | 4494億5563万 | +7.98% |
| 04/20 | 14,300 | 14,460 | 14,060 | 14,090 | -0.98% | 206,100 | 4343億5047万 | +4.49% |
| 04/17 | 14,710 | 14,870 | 14,220 | 14,230 | -3.33% | 301,700 | 4386億6623万 | +5.49% |
| 04/16 | 13,710 | 15,050 | 13,640 | 14,720 | +7.37% | 591,600 | 4537億7139万 | +9.05% |
| 04/15 | 14,460 | 14,490 | 13,630 | 13,710 | -3.18% | 415,100 | 4226億3626万 | +1.56% |
| 04/14 | 14,380 | 14,540 | 14,040 | 14,160 | +0.57% | 315,200 | 4365億835万 | +4.7% |
| 04/13 | 13,860 | 14,470 | 13,760 | 14,080 | +1% | 308,900 | 4340億4220万 | +4.26% |
| 04/10 | 14,120 | 14,270 | 13,870 | 13,940 | -0.99% | 321,700 | 4297億2644万 | +3.05% |
| 04/09 | 14,060 | 14,230 | 13,800 | 14,080 | -0.07% | 292,900 | 4340億4220万 | +3.62% |
| 04/08 | 13,720 | 14,100 | 13,550 | 14,090 | +9.91% | 349,500 | 4343億5047万 | +3.48% |
| 04/07 | 12,820 | 12,830 | 12,510 | 12,820 | -0.47% | 204,000 | 3952億35万 | -6.41% |
| 04/06 | （5%ルール）アモーヴァ・アセットマネジメント（3.97%）三井住友トラスト・アセットマネジメント（3.53%） |
| 04/06 | 12,840 | 12,980 | 12,670 | 12,880 | +0.86% | 184,800 | 3970億4996万 | -7.21% |
| 04/03 | 13,040 | 13,090 | 12,760 | 12,770 | +2.16% | 221,500 | 3936億5901万 | -8.68% |
| 04/02 | 13,100 | 13,320 | 12,390 | 12,500 | -2.34% | 342,800 | 3853億3576万 | -11.37% |
| 04/01 | 12,790 | 12,840 | 12,580 | 12,800 | +6.31% | 339,400 | 3945億8382万 | -10.09% |
| 03/31 | （IR情報）14:00 役員人事に関するお知らせ |
| 03/31 | 12,000 | 12,570 | 11,900 | 12,040 | -6.96% | 354,000 | 3711億5540万 | -16.04% |
| 03/30 | 12,630 | 12,990 | 12,510 | 12,940 | -4.92% | 281,000 | 3988億9958万 | -10.33% |
| 03/27 | 13,480 | 13,690 | 13,200 | 13,610 | -1.23% | 362,400 | 4195億5357万 | -6.05% |
| 03/26 | 13,890 | 14,170 | 13,590 | 13,780 | -0.79% | 263,800 | 4247億9414万 | -5.02% |
| 03/25 | 13,570 | 14,000 | 13,520 | 13,890 | +7.51% | 320,600 | 4281億8509万 | -4.32% |
| 03/24 | 13,030 | 13,290 | 12,550 | 12,920 | +5.04% | 392,700 | 3982億8304万 | -11.07% |
| 03/23 | 12,600 | 12,790 | 12,200 | 12,300 | -6.96% | 388,000 | 3791億7039万 | -15.57% |
| 03/19 | 13,660 | 13,740 | 13,220 | 13,220 | -5.3% | 430,400 | 4075億3110万 | -9.79% |
| 03/18 | 13,960 | 13,990 | 13,670 | 13,960 | +3.79% | 257,900 | 4303億4297万 | -4.9% |
| 03/17 | 14,260 | 14,340 | 13,390 | 13,450 | -4.75% | 304,600 | 4146億2128万 | -8.19% |
| 03/16 | 14,390 | 14,450 | 13,730 | 14,120 | -0.77% | 276,500 | 4352億7527万 | -3.39% |
| 03/13 | 13,850 | 14,450 | 13,820 | 14,230 | -1.39% | 340,300 | 4386億6623万 | -2.11% |
| 03/12 | 14,510 | 14,870 | 14,320 | 14,430 | -2.17% | 308,600 | 4448億3160万 | -0.17% |
| 03/11 | 14,940 | 15,400 | 14,680 | 14,750 | +2.86% | 508,700 | 4546億9619万 | +2.67% |
| 03/10 | 14,050 | 14,810 | 13,970 | 14,340 | +4.82% | 476,700 | 4420億5718万 | +0.73% |
| 03/09 | 13,320 | 13,830 | 13,000 | 13,680 | -6.75% | 628,200 | 4217億1145万 | -3.14% |
| 03/06 | 15,020 | 15,330 | 14,500 | 14,670 | -4.86% | 555,900 | 4522億3005万 | +4.44% |
| 03/05 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.26%）野村アセットマネジメント（5.2%）野村證券（0.3%） |
| 03/05 | （5%ルール）アモーヴァ・アセットマネジメント（3.79%）三井住友トラスト・アセットマネジメント（2.39%） |
| 03/05 | 16,040 | 16,240 | 15,230 | 15,420 | +4.33% | 670,400 | 4753億5019万 | +10.73% |
| 03/04 | 15,350 | 15,940 | 14,520 | 14,780 | -8.48% | 863,700 | 4556億2100万 | +7.34% |
| 03/03 | 17,560 | 17,900 | 16,000 | 16,150 | -7.18% | 1,027,700 | 4978億5380万 | +18.47% |
| 03/02 | 15,170 | 17,430 | 15,150 | 17,400 | +12.62% | 1,461,200 | 5363億8738万 | +29.42% |
| 02/27 | （IR情報）15:30 SWCCグループ中期経営計画「Transformation for Growth SWCC 2030」、ビジョン「SWCC VISION 2036」の策定に関するお知らせ |
| 02/27 | （IR情報）15:30 役員の異動に関するお知らせ |
| 02/27 | 15,100 | 15,560 | 14,850 | 15,450 | -2.09% | 510,500 | 4762億7500万 | +16.97% |
| 02/26 | 16,100 | 16,470 | 15,470 | 15,780 | -0.13% | 726,700 | 4864億4786万 | +20.94% |
| 02/25 | 15,870 | 16,160 | 15,330 | 15,800 | +2.66% | 689,800 | 4870億6440万 | +22.83% |
| 02/24 | 14,910 | 15,630 | 14,670 | 15,390 | +7.55% | 723,900 | 4744億2539万 | +21.27% |
| 02/24 | （空売り報告）野村證券 38,168株（0.12%）-1.06%義務消失 |
| 02/20 | 14,090 | 14,320 | 13,880 | 14,310 | -0.21% | 319,800 | 4411億3238万 | +14.13% |
| 02/19 | 13,990 | 14,530 | 13,950 | 14,340 | +1.41% | 323,600 | 4420億5718万 | +15.56% |
| 02/18 | 14,000 | 14,590 | 13,930 | 14,140 | +0.93% | 384,500 | 4358億9181万 | +15.14% |
| 02/17 | 14,080 | 14,160 | 13,660 | 14,010 | -1.06% | 233,600 | 4318億8432万 | +15.19% |
| 02/12 | （空売り報告）野村證券 366,468株（1.18%）-0.02% |
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。
