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
10/09	2,754	2,890	2,720	2,847	+0.46%	1,577,700	-	+4.06%
10/08	2,898	2,900	2,745	2,834	-3.8%	1,880,300	-	+3.54%
10/07	2,932	2,989	2,903	2,946	+0.37%	1,445,700	-	+7.36%
10/06	2,823	2,944	2,775	2,935	+3.09%	2,261,600	-	+7%
10/05	2,880	2,932	2,829	2,847	+0.6%	1,418,900	-	+3.79%
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	15:30 「株式分割」、株式分割に伴う「定款の一部変更」および「配当予想の修正」に関するお知らせ
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	14:00 2027年3月期業績予想の修正(上方修正)および配当予想の修正(増配)に関するお知らせ
08/07	14:00 2027年3月期第1四半期決算補足説明資料
08/07	14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	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の払込完了に関するお知らせ
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	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	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	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	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	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	15:30 定款の一部変更に関するお知らせ
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%
05/14	14:00 剰余金の配当(増配)に関するお知らせ
05/14	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	14:00 2026年3月期決算補足説明資料
05/14	14:00 2026年3月期決算短信〔日本基準〕(連結)

SWCC（5805）のIR情報・決算資料

2026/05/18～2026/10/09

IR情報＆株価推移

開示資料

決算

株式

チャート