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
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	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	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	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	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	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	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	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	-	-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	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	-	-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	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	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	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)
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%

SWCC（5805）のIR情報・決算資料

2026/04/23～2026/09/17

IR情報＆株価推移

開示資料

決算

株式

チャート