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
10/02	109	109	105	107	-0.93%	138,200	-	-5.31%
10/01	108	109	104	108	0%	365,000	-	-4.42%
09/30	110	111	107	108	-1.82%	215,000	-	-5.26%
09/29	110	112	107	110	+1.85%	143,100	-	-3.51%
09/28	112	112	108	108	-1.82%	181,100	-	-5.26%
09/25	113	113	109	110	-1.79%	273,900	-	-3.51%
09/24	16:00 希望退職者の募集結果及び特別損失の計上に関するお知らせ
09/24	16:00 (開示事項の経過)借入金の返済条件の変更に関するお知らせ
09/24	113	114	112	112	-0.88%	83,000	-	-1.75%
09/18	113	114	112	113	-1.74%	49,900	-	-0.88%
09/17	113	116	113	115	0%	82,800	-	+0.88%
09/16	113	116	111	115	+2.68%	93,200	-	+0.88%
09/15	112	114	110	112	-2.61%	100,200	-	-1.75%
09/14	113	115	111	115	+2.68%	96,100	-	0%
09/11	111	114	110	112	-1.75%	226,500	-	-2.61%
09/10	115	118	111	114	+1.79%	252,600	-	-0.87%
09/09	112	114	110	112	0%	69,000	-	-2.61%
09/08	111	114	111	112	-1.75%	83,400	-	-3.45%
09/07	111	114	110	114	+2.7%	116,600	-	-1.72%
09/04	113	116	110	111	-3.48%	201,000	-	-4.31%
09/03	115	118	113	115	+0.88%	136,800	-	-0.86%
09/02	113	116	112	114	-0.87%	157,600	-	-2.56%
09/01	10:00 希望退職者の募集に関するお知らせ
09/01	116	117	114	115	-0.86%	153,500	-	-1.71%
08/31	117	118	115	116	-0.85%	62,600	-	-1.69%
08/28	117	120	116	117	0%	127,900	-	-0.85%
08/27	121	122	116	117	-4.1%	372,100	-	-1.68%
08/26	117	126	117	122	+4.27%	611,400	-	+1.67%
08/25	121	121	116	117	-1.68%	172,900	-	-2.5%
08/24	113	122	112	119	+4.39%	422,600	-	-1.65%
08/21	116	116	112	114	-0.87%	120,500	-	-6.56%
08/20	110	116	110	115	+4.55%	221,800	-	-7.26%
08/19	110	112	109	110	0%	183,500	-	-12%
08/18	112	115	110	110	-1.79%	215,700	-	-13.39%
08/17	116	118	110	112	-2.61%	443,700	-	-12.5%
08/14	116	118	114	115	0%	235,200	-	-11.54%
08/13	118	119	113	115	-1.71%	341,000	-	-12.88%
08/12	16:00 2027年3月期第1四半期決算説明資料
08/12	16:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/12	116	119	115	117	+1.74%	455,900	-	-12.69%
08/10	119	119	114	115	-2.54%	394,500	-	-14.81%
08/07	121	121	118	118	-0.84%	110,600	-	-13.87%
08/06	120	122	118	119	-0.83%	191,600	-	-13.77%
08/05	119	124	119	120	+0.84%	401,300	-	-13.67%
08/04	117	125	117	119	+0.85%	570,900	-	-15.6%
08/03	118	119	115	118	0%	202,000	-	-16.31%
07/31	118	123	113	118	-0.84%	653,100	-	-16.31%
07/30	124	124	119	119	-4.03%	142,400	-	-15.6%
07/29	126	128	120	124	-1.59%	385,300	-	-12.68%
07/28	132	135	126	126	-3.08%	269,600	-	-10.64%
07/27	132	133	127	130	-1.52%	163,600	-	-7.8%
07/24	133	134	131	132	-0.75%	87,200	-	-6.38%
07/23	133	136	133	133	0%	109,200	-	-5.67%
07/22	137	144	133	133	-2.92%	280,000	-	-6.34%
07/21	142	147	137	137	-2.14%	142,100	-	-3.52%
07/17	145	145	133	140	-4.76%	370,700	-	-1.41%
07/16	155	156	146	147	-3.29%	236,400	-	+3.52%
07/15	151	154	149	152	+2.7%	150,200	-	+6.29%
07/14	150	153	148	148	-1.33%	114,200	-	+4.23%
07/13	156	156	150	150	-3.23%	167,500	-	+4.9%
07/10	153	158	150	155	+2.65%	275,400	-	+8.39%
07/09	153	154	148	151	-1.95%	211,500	-	+5.59%
07/08	166	166	148	154	-5.52%	597,300	-	+7.69%
07/07	158	175	156	163	+3.82%	1,260,100	-	+13.99%
07/06	156	168	154	157	+2.61%	814,600	-	+9.79%
07/03	157	180	150	153	0%	2,432,300	-	+6.99%
07/02	148	158	143	153	+3.38%	546,100	-	+6.25%
07/01	150	157	141	148	-3.9%	760,900	-	+2.07%
06/30	142	168	132	154	+8.45%	1,729,400	-	+4.76%
06/29	128	168	125	142	+20.34%	3,361,800	-	-4.05%
06/26	117	121	113	118	+1.72%	404,400	-	-20.81%
06/25	128	129	113	116	-8.66%	1,124,400	-	-23.68%
06/24	132	158	116	127	+13.39%	4,206,800	-	-17.53%
06/23	16:00 支配株主等に関する事項について
06/23	114	121	112	112	-8.94%	465,100	-	-28.21%
06/22	129	132	122	123	-3.91%	93,700	-	-22.64%
06/19	135	136	128	128	-4.48%	131,100	-	-20.99%
06/18	143	145	134	134	-6.29%	187,500	-	-18.29%
06/17	134	145	133	143	+1.42%	248,500	-	-13.86%
06/16	145	145	141	141	-2.76%	40,300	-	-16.07%
06/15	148	149	145	145	-2.03%	77,800	-	-15.2%
06/12	147	151	143	148	0%	90,400	-	-14.45%
06/11	149	149	142	148	0%	38,700	-	-15.43%
06/10	156	156	145	148	-2.63%	160,300	-	-16.38%
06/09	152	156	150	152	-1.3%	75,300	-	-15.08%
06/08	153	155	151	154	-1.28%	47,800	-	-14.92%
06/05	151	164	151	156	+3.31%	152,800	-	-14.75%
06/04	159	159	151	151	-5.03%	73,500	-	-18.38%
06/03	167	167	159	159	+0.63%	80,600	-	-14.97%
06/02	165	165	158	158	-4.82%	113,600	-	-16.4%
06/01	178	183	163	166	-7.26%	140,400	-	-13.54%
05/29	186	187	179	179	-3.24%	53,300	-	-8.21%
05/28	182	187	181	185	+2.21%	126,400	-	-6.57%
05/27	177	182	175	181	+4.02%	93,400	-	-9.95%
05/26	16:00 代表取締役の異動及び役員人事に関するお知らせ
05/26	16:00 再発防止策の進捗状況に関するお知らせ(最終報告)
05/26	176	180	174	174	-2.79%	100,300	-	-14.29%
05/25	183	185	173	179	-1.1%	159,600	-	-13.11%
05/22	180	185	179	181	-0.55%	67,700	-	-12.98%
05/21	180	186	175	182	+1.68%	172,000	-	-13.33%
05/20	189	189	179	179	-4.79%	93,800	-	-15.96%
05/19	181	193	181	188	+3.87%	157,800	-	-12.96%
05/18	188	188	179	181	-5.24%	137,700	-	-17.35%
05/15	185	192	185	191	+1.6%	142,700	-	-13.57%
05/14	195	195	184	188	-4.57%	248,300	-	-16.07%
05/13	213	214	192	197	-2.48%	302,300	-	-12.83%
05/12	16:00 2026年3月期決算説明資料
05/12	16:00 剰余金の配当(期末配当無配)に関するお知らせ
05/12	16:00 2026年3月期決算短信〔日本基準〕(非連結)
05/12	206	206	200	202	-0.49%	129,000	-	-11.4%
05/11	212	212	200	203	+2.01%	159,200	-	-12.12%

サンウェルズ（9229）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート