| 2026 |
| 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% |
| 02/16 | 14,000 | 14,240 | 13,860 | 14,160 | +1.65% | 231,000 | 4365億835万 | +17.6% |
| 02/13 | 14,000 | 14,350 | 13,790 | 13,930 | -3.73% | 405,300 | 4294億1817万 | +16.84% |
| 02/12 | 13,700 | 14,830 | 13,600 | 14,470 | +4.7% | 706,800 | 4460億6467万 | +22.42% |
| 02/12 | （空売り報告）野村證券 366,468株（1.18%）-0.02% |
| 02/10 | 13,670 | 14,640 | 13,670 | 13,820 | +4.46% | 715,400 | 4260億2721万 | +18.23% |
| 02/09 | （IR情報）14:00 2026年3月期第3四半期決算補足説明資料 |
| 02/09 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 13,230 | 13,500 | 11,800 | 13,230 | +5.08% | 1,189,300 | 4078億3937万 | +14.31% |
| 02/06 | 11,840 | 12,670 | 11,740 | 12,590 | +3.71% | 558,600 | 3881億1017万 | +9.87% |
| 02/06 | （空売り報告）野村證券 371,973株（1.2%）+0.5% |
| 02/06 | （空売り報告）Nomura International plc 0株（0%）-0.65%義務消失 |
| 02/05 | （5%ルール）野村アセットマネジメント（4.42%）野村證券（0.83%） |
| 02/05 | 12,240 | 12,500 | 11,910 | 12,140 | -0.49% | 289,800 | 3742億3809万 | +6.73% |
| 02/04 | 12,170 | 12,500 | 12,080 | 12,200 | -0.25% | 356,600 | 3760億8770万 | +7.89% |
| 02/03 | 11,650 | 12,300 | 11,540 | 12,230 | +6.72% | 383,400 | 3770億1251万 | +8.73% |
| 02/03 | （空売り報告）Nomura International plc 202,071株（0.65%）+0.06% |
| 02/02 | 11,600 | 11,960 | 11,310 | 11,460 | -0.69% | 279,500 | 3532億7582万 | +2.45% |
| 02/02 | （空売り報告）Nomura International plc 182,919株（0.59%）-0.24% |
| 01/30 | 11,590 | 11,750 | 11,190 | 11,540 | -1.87% | 351,000 | 3557億4197万 | +3.42% |
| 01/29 | 11,820 | 12,110 | 11,430 | 11,760 | +1.03% | 383,300 | 3625億2388万 | +5.64% |
| 01/28 | 11,650 | 11,750 | 11,390 | 11,640 | +1.13% | 524,900 | 3588億2466万 | +5.04% |
| 01/28 | （空売り報告）Nomura International plc 257,654株（0.83%）+0.09% |
| 01/27 | 11,360 | 11,580 | 11,130 | 11,510 | +1.32% | 295,400 | 3548億1717万 | +4.45% |
| 01/27 | （空売り報告）Nomura International plc 228,207株（0.74%）+0.14% |
| 01/26 | 11,230 | 11,750 | 11,230 | 11,360 | -0.87% | 250,200 | 3501億9314万 | +3.5% |
| 01/23 | 11,480 | 11,650 | 11,300 | 11,460 | -0.17% | 209,900 | 3532億7582万 | +4.81% |
| 01/23 | （空売り報告）Nomura International plc 185,602株（0.6%）+0.04% |
| 01/22 | 11,590 | 11,600 | 11,120 | 11,480 | +0.17% | 251,500 | 3538億9236万 | +5.22% |
| 01/22 | （空売り報告）野村證券 215,873株（0.7%）新規 |
| 01/22 | （空売り報告）Nomura International plc 174,714株（0.56%）-0.6% |
| 01/21 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.15%）野村アセットマネジメント（4.49%）野村證券（0.01%） |
| 01/21 | 10,790 | 11,580 | 10,790 | 11,460 | +2.78% | 229,600 | 3532億7582万 | +5.2% |
| 01/20 | 11,440 | 11,650 | 11,080 | 11,150 | -2.96% | 204,500 | 3437億1950万 | +2.59% |
| 01/19 | 11,420 | 11,510 | 11,060 | 11,490 | -0.69% | 200,000 | 3542億63万 | +5.8% |
| 01/16 | 10,980 | 11,570 | 10,950 | 11,570 | +4.33% | 182,300 | 3566億6678万 | +6.71% |
| 01/16 | （空売り報告）Nomura International plc 358,491株（1.16%）-0.1% |
| 01/15 | 11,170 | 11,310 | 10,980 | 11,090 | -0.45% | 201,000 | 3418億6988万 | +2.44% |
| 01/15 | （空売り報告）Nomura International plc 389,202株（1.26%）-0.07% |
| 01/14 | 11,200 | 11,240 | 11,050 | 11,140 | -0.09% | 163,500 | 3434億1123万 | +2.87% |
| 01/14 | （空売り報告）Nomura International plc 412,925株（1.33%）-0.15% |
| 01/13 | 11,590 | 11,590 | 10,970 | 11,150 | +1.46% | 186,100 | 3437億1950万 | +2.94% |
| 01/09 | 11,260 | 11,300 | 10,650 | 10,990 | -1.88% | 200,900 | 3387億8720万 | +1.55% |
| 01/08 | （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%）野村アセットマネジメント（4.54%）野村證券（1.59%） |
| 01/08 | 11,330 | 11,470 | 11,150 | 11,200 | -1.58% | 215,400 | 3452億6084万 | +3.4% |
| 01/08 | （空売り報告）Nomura International plc 457,027株（1.48%）-0.09% |
| 01/07 | 11,190 | 11,690 | 11,140 | 11,380 | +1.79% | 286,300 | 3508億967万 | +5.07% |
| 01/06 | 11,250 | 11,560 | 11,020 | 11,180 | +2.01% | 343,600 | 3446億4430万 | +3.5% |
| 01/05 | 10,540 | 11,030 | 10,520 | 10,960 | +6% | 261,600 | 3378億6239万 | +1.59% |
| 01/05 | （空売り報告）Nomura International plc 484,386株（1.57%）-0.05% |
| 2025 |
| 12/30 | 10,320 | 10,480 | 10,270 | 10,340 | -1.52% | 107,000 | 3187億4974万 | -4.09% |
| 12/30 | （空売り報告）Nomura International plc 499,838株（1.62%）+0.12% |
| 12/29 | 10,530 | 10,680 | 10,410 | 10,500 | +0.48% | 190,300 | 3236億8204万 | -2.56% |
| 12/26 | 10,780 | 10,880 | 10,390 | 10,450 | -2.52% | 166,400 | 3221億4069万 | -2.94% |
| 12/25 | 10,740 | 10,780 | 10,550 | 10,720 | +0.37% | 100,900 | 3304億6394万 | -0.52% |
| 12/24 | 10,760 | 10,930 | 10,640 | 10,680 | -0.74% | 151,900 | 3292億3087万 | -0.75% |
| 12/24 | （空売り報告）Nomura International plc 464,676株（1.5%）+0.01% |
| 12/23 | 10,800 | 10,850 | 10,630 | 10,760 | -1.1% | 144,600 | 3316億9702万 | +0.19% |
| 12/23 | （空売り報告）Nomura International plc 461,960株（1.49%）-0.01% |
| 12/22 | 10,790 | 11,120 | 10,720 | 10,880 | +3.72% | 322,200 | 3353億9624万 | +1.21% |
| 12/22 | （空売り報告）Nomura International plc 462,858株（1.5%）+0.09% |
| 12/19 | （5%ルール）アモーヴァ・アセットマネジメント（4.77%）三井住友トラスト・アセットマネジメント（2.65%） |
| 12/19 | 10,390 | 10,590 | 10,360 | 10,490 | +3.76% | 314,800 | 3233億7377万 | -2.38% |
| 12/19 | （空売り報告）Nomura International plc 437,682株（1.41%）+0.05% |
| 12/18 | 10,010 | 10,270 | 9,950 | 10,110 | -2.79% | 217,900 | 3116億5956万 | -6.08% |
| 12/18 | （空売り報告）Nomura International plc 421,748株（1.36%）+0.08% |
| 12/17 | 10,380 | 10,470 | 10,210 | 10,400 | +0.87% | 266,000 | 3205億9935万 | -3.15% |
| 12/17 | （空売り報告）Nomura International plc 396,181株（1.28%）-0.05% |
| 12/16 | 10,740 | 10,820 | 10,260 | 10,310 | -5.24% | 295,400 | 3178億2493万 | -3.1% |
| 12/15 | 10,760 | 10,950 | 10,520 | 10,880 | -1.63% | 176,900 | 3353億9624万 | +3.15% |
| 12/12 | 11,090 | 11,090 | 10,900 | 11,060 | +2.03% | 136,900 | 3409億4508万 | +6.14% |
| 12/11 | 11,140 | 11,270 | 10,830 | 10,840 | -0.82% | 173,200 | 3341億6317万 | +5.3% |
| 12/10 | 11,100 | 11,110 | 10,890 | 10,930 | -1.09% | 226,900 | 3369億3759万 | +7.52% |
| 12/10 | （空売り報告）Nomura International plc 411,165株（1.33%）+0.04% |
| 12/09 | 11,110 | 11,210 | 10,940 | 11,050 | -0.9% | 157,100 | 3406億3681万 | +10.08% |
| 12/08 | 11,190 | 11,280 | 11,000 | 11,150 | -0.27% | 289,400 | 3437億1950万 | +12.66% |
| 12/05 | 11,090 | 11,260 | 10,990 | 11,180 | -0.18% | 141,100 | 3446億4430万 | +14.63% |
| 12/04 | （5%ルール）アモーヴァ・アセットマネジメント（4.75%）三井住友トラスト・アセットマネジメント（2.65%） |
| 12/04 | 11,050 | 11,280 | 10,960 | 11,200 | +2.56% | 235,600 | 3452億6084万 | +16.73% |
| 12/03 | 11,240 | 11,350 | 10,850 | 10,920 | -2.76% | 408,500 | 3366億2932万 | +15.73% |
| 12/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 0株（0%）-0.75%義務消失 |
| 12/02 | 11,100 | 11,420 | 11,040 | 11,230 | +0.45% | 406,000 | 3461億8564万 | +20.78% |
| 12/02 | （空売り報告）Nomura International plc 399,247株（1.29%）-0.04% |
| 12/01 | 10,830 | 11,430 | 10,830 | 11,180 | +4.88% | 697,300 | 3446億4430万 | +22.32% |
| 12/01 | （空売り報告）Nomura International plc 411,481株（1.33%）+0.06% |
| 12/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 232,305株（0.75%）-0.17% |
| 11/28 | 10,840 | 10,930 | 10,610 | 10,660 | -1.57% | 214,700 | 3286億1433万 | +18.7% |
| 11/27 | （IR情報）15:30 合弁会社(子会社)の合弁契約解消及び持分取得に関するお知らせ |
| 11/27 | 10,730 | 10,840 | 10,690 | 10,830 | +0.56% | 219,600 | 3338億5490万 | +22.48% |
| 11/26 | （5%ルール）キャピタル・インターナショナル・インク(Capital…（1.02%）キャピタル・インターナショナル・エス・エイ・アー…（0.65%）キャピタル・インターナショナル（1.2%）キャピタル・リサーチ・アンド・マネージメント・カ…（8%） |
| 11/26 | 10,340 | 10,840 | 10,280 | 10,770 | +5.38% | 437,700 | 3320億529万 | +23.88% |
| 11/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 285,049株（0.92%）-0.09% |
| 11/25 | 10,370 | 10,660 | 9,950 | 10,220 | -0.39% | 469,100 | 3150億5051万 | +19.52% |
| 11/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 312,349株（1.01%）再IN |
| 11/21 | （空売り報告）Nomura International plc 392,007株（1.27%）-0.1% |
| 11/19 | （空売り報告）Nomura International plc 424,853株（1.37%）-0.07% |
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。
