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
10/28	660	670	659	666	+1.06%	60,900	-	-9.26%	-	-
10/27	637	660	637	659	+4.94%	81,900	-	-10.95%	-	-
10/26	618	635	616	628	+0.64%	86,600	-	-15.82%	-	-
10/23	617	630	605	624	-1.11%	146,400	-	-17.24%	-	-
10/22	645	665	625	631	-1.41%	161,600	-	-17.19%	-	-
10/21	650	655	640	640	+2.4%	107,200	-	-16.88%	-	-
10/20	651	656	625	625	-3.99%	187,800	-	-19.56%	-	-
10/19	658	662	642	651	-2.54%	158,400	-	-17.07%	-	-
10/16	668	688	666	668	-0.3%	145,000	-	-15.76%	-	-
10/15	686	693	661	670	-4.42%	336,600	-	-16.25%	-	-
10/14	720	720	698	701	-2.64%	140,800	-	-13.14%	-	-
10/13	703	729	692	720	+0.98%	226,800	-	-11.44%	-	-
10/09	760	763	703	713	-7.52%	409,300	-	-12.84%	-	-
10/08	793	793	770	771	-3.75%	154,200	-	-6.55%	-	-
10/07	804	806	795	801	-0.87%	132,800	-	-3.73%	-	-
10/06	812	818	805	808	-0.25%	93,800	-	-3.69%	-	-
10/05	820	827	810	810	-1.58%	92,200	-	-4.14%	-	-
10/02	826	836	821	823	+0.24%	114,300	-	-3.06%	-	-
10/01	808	825	807	821	+1.36%	101,000	-	-3.75%	-	-
09/30	811	816	809	810	-0.74%	95,500	-	-5.37%	-	-
09/29	813	821	802	816	+0.12%	221,100	-	-5.12%	-	-
09/28	829	829	812	815	-1.33%	113,800	-	-5.67%	-	-
09/25	860	860	823	826	-0.48%	288,800	-	-4.84%	-	-
09/24	820	843	820	830	+0.97%	227,700	-	-5.03%	-	-
09/18	811	822	808	822	+0.61%	109,700	-	-6.48%	-	-
09/17	807	822	807	817	+0.74%	114,900	-	-7.47%	-	-
09/16	820	827	810	811	-1.1%	114,000	-	-8.57%	-	-
09/15	817	870	810	820	0%	403,000	-	-7.87%	-	-
09/14	826	832	818	820	-1.8%	79,300	-	-8.17%	-	-
09/11	822	835	813	835	+1.09%	97,100	-	-6.91%	-	-
09/10	826	827	812	826	-0.6%	76,900	-	-8.12%	-	-
09/09	834	845	826	831	-1.07%	109,200	-	-7.87%	-	-
09/08	843	853	840	840	-0.71%	98,500	-	-7.08%	-	-
09/07	850	862	840	846	+0.59%	108,400	-	-6.42%	-	-
09/04	844	862	840	841	-0.36%	116,100	-	-7.07%	-	-
09/03	843	856	840	844	-0.71%	109,900	-	-6.95%	-	-
09/02	872	881	849	850	-4.6%	185,900	-	-6.59%	-	-
09/01	870	913	861	891	-5.71%	285,800	-	-1.98%	-	-
08/31	968	968	945	945	-3.47%	144,100	-	+4.3%	-	-
08/28	947	984	932	979	+3.49%	211,700	-	+8.78%	-	-
08/27	915	946	908	946	+3.05%	182,600	-	+5.94%	-	-
08/26	908	921	901	918	+0.44%	85,900	-	+3.49%	-	-
08/25	898	918	891	914	+0.44%	89,200	-	+3.51%	-	-
08/24	898	915	888	910	+1.11%	75,400	-	+3.76%	-	-
08/21	929	930	888	900	-1.53%	241,600	-	+2.97%	-	-
08/20	937	941	912	914	-1.51%	85,000	-	+4.94%	-	-
08/19	953	954	917	928	-3.33%	137,600	-	+6.91%	-	-
08/18	965	1,015	946	960	-0.21%	338,100	-	+10.98%	-	-
08/17	940	971	918	962	+3.78%	244,600	-	+11.73%	-	-
08/14	910	940	891	927	+1.42%	261,700	-	+8.17%	-	-
08/13	894	927	880	914	+1.78%	255,700	-	+6.78%	-	-
08/12	892	901	881	898	+0.67%	119,200	-	+4.66%	-	-
08/10	920	929	890	892	-1.98%	176,100	-	+3.6%	-	-
08/07	900	914	874	910	+1.22%	185,000	-	+5.57%	-	-
08/06	881	904	869	899	+0.67%	149,700	-	+4.05%	-	-
08/05	866	898	865	893	+1.48%	176,700	-	+3.12%	-	-
08/04	850	888	846	880	+3.53%	225,700	-	+1.62%	-	-
08/03	835	856	818	850	-0.82%	173,600	-	-1.85%	-	-
07/31	866	888	837	857	-3.38%	556,200	-	-1.15%	-	-
07/30	900	1,041	864	887	-3.8%	2,260,700	-	+2.07%	-	-
07/29	846	967	841	922	+12.85%	3,410,400	-	+6.1%	-	-
07/28	814	819	787	817	-0.73%	101,600	-	-5.88%	-	-
07/27	798	823	787	823	+4.18%	70,200	-	-5.73%	-	-
07/24	805	805	788	790	-2.23%	60,100	-	-9.82%	-	-
07/23	814	821	801	808	-0.37%	150,100	-	-8.08%	-	-
07/22	812	831	810	811	0%	109,900	-	-8.05%	-	-
07/21	784	813	773	811	+5.46%	110,500	-	-8.26%	-	-
07/17	805	811	753	769	-6.22%	361,300	-	-13.3%	-	-
07/16	834	844	814	820	-2.84%	150,300	-	-7.97%	-	-
07/15	830	846	827	844	+0.72%	109,500	-	-5.49%	-	-
07/14	834	846	825	838	+0.36%	108,900	-	-6.26%	-	-
07/13	888	888	827	835	-4.57%	189,300	-	-6.91%	-	-
07/10	873	882	860	875	+1.51%	76,500	-	-2.89%	-	-
07/09	902	902	861	862	-4.65%	207,500	-	-4.54%	-	-
07/08	943	949	904	904	-6.42%	113,500	-	0%	-	-
07/07	948	989	933	966	+1.36%	167,700	-	+6.86%	-	-
07/06	939	955	930	953	+1.6%	106,000	-	+5.65%	-	-
07/03	932	942	920	938	-0.95%	89,400	-	+3.88%	-	-
07/02	955	957	922	947	+0.74%	150,400	-	+4.41%	-	-
07/01	952	963	912	940	+3.64%	333,600	-	+2.84%	-	-
06/30	888	913	884	907	+3.54%	115,900	-	-1.95%	-	-
06/29	891	898	871	876	0%	90,300	-	-6.11%	-	-
06/26	886	902	874	876	-2.34%	96,500	-	-7.01%	-	-
06/25	897	900	884	897	+0.11%	61,500	-	-4.98%	-	-
06/24	885	902	883	896	+0.45%	71,800	-	-4.68%	-	-
06/23	957	957	892	892	-5.71%	199,600	-	-4.6%	-	-
06/22	890	957	890	946	+6.65%	276,300	-	+1.61%	-	-
06/19	915	917	884	887	0%	120,100	-	-4.21%	-	-
06/18	891	903	870	887	+0.68%	157,900	-	-4%	-	-
06/17	877	896	868	881	+1.85%	110,100	-	-4.24%	-	-
06/16	904	906	862	865	-1.93%	172,200	-	-5.88%	-	-
06/15	917	936	882	882	+1.97%	245,600	-	-4.44%	-	-
06/12	879	890	851	865	+0.12%	127,600	-	-6.69%	-	-
06/11	854	878	834	864	-0.12%	177,100	-	-7.4%	-	-
06/10	920	920	851	865	-6.69%	302,700	-	-7.88%	-	-
06/09	930	943	910	927	+1.31%	108,700	-	-1.9%	-	-
06/08	902	928	882	915	-1.61%	208,700	-	-3.58%	-	-
06/05	885	944	885	930	+4.85%	254,400	-	-2.52%	-	-
06/04	894	912	878	887	-1.88%	224,700	-	-7.41%	-	-
06/03	924	940	903	904	-0.88%	307,300	-	-6.32%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2023年 3月期	3,105 11/21	539 6/24	27,090,800 11/21	471億9289万	81億6229万	+89.56% 11/21	-28.83% 12/28
2024年 3月期	2,199 7/4	938 3/21 3/19	7,724,000 6/27	337億7092万	146億578万	+16.71% 6/27	-28.89% 3/19
2025年 3月期	1,320 5/15	496 3/7 3/4	2,924,300 5/15	206億2090万	78億6293万	+24.42% 5/15	-30.99% 4/7
2026年 6月期	1,620 1/15	345 4/7	13,267,700 1/15	257億3807万	54億6918万	+88.72% 1/14	-22.04% 5/20
最新	666 2026/10/28		60,900	105億9239万		-9.26% 734

年間値上がり率

2023/12/29 vs 2022/12/30: -27%（0.73倍）
2024/12/30 vs 2023/12/29: -52%（0.48倍）
2025/12/30 vs 2024/12/30: -3%（0.97倍）
2026/10/28 vs 2025/12/30: 13%（1.13倍）
過去安値 345円（2025/04/07）: 93%（1.93倍）
666円（10/28）

MWCC（9227）の株価チャート

株価

10/28

乖離率

2026/06/03～2026/10/28

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート