| 2026 |
| 04/22 | （IR情報）15:30 2026年8月期第2四半期決算説明会資料 |
| 04/21 | 2,310 | 2,365 | 2,203 | 2,333 | +1.97% | 118,300 | 162億7360万 | +19.52% |
| 04/20 | 2,353 | 2,372 | 2,269 | 2,288 | -2.22% | 76,100 | 159億5971万 | +18.12% |
| 04/17 | 2,300 | 2,415 | 2,273 | 2,340 | +1.34% | 116,800 | 163億2243万 | +21.68% |
| 04/16 | 2,312 | 2,349 | 2,171 | 2,309 | +0.87% | 189,800 | 161億619万 | +21.08% |
| 04/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 38,300株（0.54%）-0.34% |
| 04/15 | 2,475 | 2,495 | 2,235 | 2,289 | +0.62% | 418,700 | 159億6669万 | +20.79% |
| 04/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 61,900株（0.88%）-0.06% |
| 04/14 | 2,155 | 2,275 | 2,137 | 2,275 | +21.33% | 254,100 | 158億6903万 | +20.82% |
| 04/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 65,900株（0.94%）-0.14% |
| 04/13 | （IR情報）15:30 2026年8月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 04/13 | 1,899 | 1,928 | 1,830 | 1,875 | +0.86% | 195,700 | 130億7887万 | +0.48% |
| 04/10 | 1,830 | 1,869 | 1,825 | 1,859 | +2.2% | 47,200 | 129億6726万 | -0.59% |
| 04/09 | 1,864 | 1,864 | 1,800 | 1,819 | -2.52% | 54,100 | 126億8825万 | -3.09% |
| 04/08 | （IR情報）15:30 島田療育センター建替え整備事業 新病棟電気設備工事受注のお知らせ |
| 04/08 | 1,876 | 1,908 | 1,861 | 1,866 | +3.9% | 76,000 | 130億1609万 | -0.64% |
| 04/07 | 1,831 | 1,831 | 1,786 | 1,796 | -2.13% | 50,300 | 125億2781万 | -4.72% |
| 04/06 | （IR情報）15:30 商業施設「軽井沢T-SITE」における施工について |
| 04/06 | 1,800 | 1,868 | 1,795 | 1,835 | +1.89% | 39,900 | 127億9985万 | -3.32% |
| 04/03 | 1,812 | 1,847 | 1,792 | 1,801 | +1.64% | 63,900 | 125億6269万 | -5.81% |
| 04/02 | 1,800 | 1,882 | 1,757 | 1,772 | -1.39% | 48,500 | 123億6040万 | -7.85% |
| 04/01 | （IR情報）15:30 2026年度JESCOグループ入社式実施 |
| 04/01 | 1,740 | 1,797 | 1,722 | 1,797 | +7.73% | 52,000 | 125億3479万 | -6.94% |
| 03/31 | 1,694 | 1,729 | 1,658 | 1,668 | -3.81% | 66,000 | 116億3496万 | -14.02% |
| 03/30 | 1,689 | 1,747 | 1,684 | 1,734 | -4.15% | 43,300 | 120億9534万 | -11.21% |
| 03/27 | 1,815 | 1,837 | 1,800 | 1,809 | -2.48% | 28,800 | 126億1849万 | -7.94% |
| 03/26 | 1,919 | 1,925 | 1,817 | 1,855 | -3.69% | 40,100 | 129億3936万 | -6.08% |
| 03/25 | 1,926 | 1,935 | 1,905 | 1,926 | +4.33% | 38,000 | 134億3462万 | -2.78% |
| 03/24 | 1,873 | 1,923 | 1,830 | 1,846 | +2.96% | 38,900 | 128億7658万 | -6.96% |
| 03/23 | 1,876 | 1,900 | 1,783 | 1,793 | -8.1% | 80,400 | 125億689万 | -9.85% |
| 03/19 | 1,955 | 2,002 | 1,932 | 1,951 | -2.21% | 26,400 | 136億900万 | -2.35% |
| 03/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 76,000株（1.08%）-0.11% |
| 03/18 | 1,970 | 1,996 | 1,944 | 1,995 | +1.68% | 21,800 | 139億1592万 | -0.3% |
| 03/17 | 2,005 | 2,035 | 1,959 | 1,962 | -0.15% | 25,600 | 136億8573万 | -1.95% |
| 03/16 | 1,943 | 2,007 | 1,936 | 1,965 | +1.13% | 25,100 | 137億666万 | -1.65% |
| 03/13 | 1,925 | 1,985 | 1,894 | 1,943 | +0.26% | 24,500 | 135億5320万 | -2.75% |
| 03/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 83,200株（1.19%）-0.05% |
| 03/12 | 1,986 | 2,019 | 1,934 | 1,938 | -3.39% | 33,800 | 135億1832万 | -3% |
| 03/11 | 1,993 | 2,048 | 1,993 | 2,006 | +0.96% | 24,400 | 139億9265万 | +0.35% |
| 03/10 | （IR情報）15:30 「健康経営優良法人2026」に認定されました |
| 03/10 | 1,933 | 2,010 | 1,921 | 1,987 | +7.52% | 38,200 | 138億6011万 | -0.3% |
| 03/09 | 1,821 | 1,870 | 1,765 | 1,848 | -6.71% | 141,000 | 128億9053万 | -7% |
| 03/06 | 2,011 | 2,032 | 1,953 | 1,981 | -2.27% | 29,700 | 138億1826万 | -0.35% |
| 03/05 | 1,962 | 2,053 | 1,961 | 2,027 | +10.04% | 58,600 | 141億3913万 | +2.06% |
| 03/04 | 1,961 | 2,000 | 1,825 | 1,842 | -10.19% | 142,600 | 128億4868万 | -7.11% |
| 03/03 | 2,080 | 2,118 | 2,024 | 2,051 | -3.25% | 45,900 | 143億654万 | +3.22% |
| 03/02 | （IR情報）15:30 神戸事業所開設のお知らせ |
| 03/02 | 2,121 | 2,146 | 2,052 | 2,120 | -2.35% | 87,400 | 147億8784万 | +6.8% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 87,100株（1.24%）-0.1% |
| 02/27 | 2,064 | 2,195 | 2,048 | 2,171 | +3.83% | 49,900 | 151億4359万 | +9.7% |
| 02/26 | 1,976 | 2,122 | 1,976 | 2,091 | +6.14% | 92,900 | 145億8556万 | +6.14% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 93,700株（1.34%）-0.07% |
| 02/25 | 2,033 | 2,033 | 1,969 | 1,970 | -2.28% | 36,500 | 137億4153万 | +0.41% |
| 02/24 | 2,002 | 2,020 | 1,971 | 2,016 | +0.45% | 38,600 | 140億6240万 | +2.7% |
| 02/20 | 2,025 | 2,025 | 1,982 | 2,007 | -1.18% | 18,300 | 139億9962万 | +2.5% |
| 02/19 | 2,050 | 2,055 | 2,008 | 2,031 | -0.59% | 21,700 | 141億6703万 | +4.26% |
| 02/18 | 2,018 | 2,043 | 1,996 | 2,043 | +1.24% | 30,600 | 142億5074万 | +6.19% |
| 02/17 | 1,993 | 2,027 | 1,964 | 2,018 | +1.51% | 36,000 | 140億7635万 | +6.15% |
| 02/16 | 1,987 | 2,004 | 1,953 | 1,988 | +0.71% | 26,500 | 138億6709万 | +5.86% |
| 02/13 | 1,985 | 1,996 | 1,928 | 1,974 | -2.03% | 38,400 | 137億6943万 | +6.36% |
| 02/12 | 2,019 | 2,031 | 1,976 | 2,015 | -0.74% | 48,200 | 140億5543万 | +9.69% |
| 02/10 | 2,005 | 2,054 | 2,005 | 2,030 | +1.5% | 47,600 | 141億6006万 | +11.72% |
| 02/09 | 1,961 | 2,016 | 1,951 | 2,000 | +5.26% | 67,400 | 139億5080万 | +11.36% |
| 02/09 | （空売り報告）モルガン・スタンレーMUFG証券 30,400株（0.43%）-0.15%義務消失 |
| 02/06 | 1,907 | 1,923 | 1,864 | 1,900 | -2.21% | 93,400 | 132億5326万 | +7.04% |
| 02/05 | 1,977 | 1,978 | 1,910 | 1,943 | -0.97% | 47,000 | 135億5320万 | +10.4% |
| 02/04 | 1,950 | 1,994 | 1,930 | 1,962 | +0.51% | 54,000 | 136億8573万 | +12.5% |
| 02/04 | （空売り報告）モルガン・スタンレーMUFG証券 40,900株（0.58%）-0.06% |
| 02/03 | 1,863 | 1,964 | 1,863 | 1,952 | +5.06% | 62,700 | 136億1598万 | +13.03% |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 98,800株（1.41%）+0.1% |
| 02/02 | 1,869 | 1,930 | 1,841 | 1,858 | +1.2% | 73,100 | 129億6029万 | +8.72% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 45,200株（0.64%）-0.12% |
| 01/30 | 1,857 | 1,875 | 1,811 | 1,836 | -1.87% | 98,600 | 128億683万 | +8.45% |
| 01/29 | 1,968 | 1,968 | 1,862 | 1,871 | -2.96% | 79,400 | 130億5097万 | +11.5% |
| 01/28 | 1,947 | 1,951 | 1,900 | 1,928 | -1.68% | 62,700 | 134億4857万 | +15.87% |
| 01/27 | 1,927 | 1,978 | 1,904 | 1,961 | +1.76% | 42,500 | 136億7875万 | +18.99% |
| 01/26 | 1,980 | 2,005 | 1,924 | 1,927 | -4.32% | 49,200 | 134億4159万 | +18% |
| 01/23 | 1,975 | 2,016 | 1,932 | 2,014 | +2.23% | 69,200 | 140億4845万 | +24.55% |
| 01/23 | （空売り報告）モルガン・スタンレーMUFG証券 53,400株（0.76%）-0.05% |
| 01/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 91,400株（1.31%）+0.13% |
| 01/22 | 1,935 | 1,979 | 1,922 | 1,970 | +1.81% | 53,500 | 137億4153万 | +23.59% |
| 01/22 | （空売り報告）モルガン・スタンレーMUFG証券 56,600株（0.81%）+0.1% |
| 01/21 | 1,859 | 1,992 | 1,856 | 1,935 | +1.9% | 142,000 | 134億9739万 | +23.09% |
| 01/20 | 1,978 | 1,978 | 1,899 | 1,899 | -5.05% | 115,100 | 132億4628万 | +22.6% |
| 01/20 | （空売り報告）モルガン・スタンレーMUFG証券 49,600株（0.71%）+0.02% |
| 01/19 | 1,930 | 2,057 | 1,900 | 2,000 | +5.26% | 300,100 | 139億5080万 | +30.8% |
| 01/16 | （IR情報）10:10 和歌山県那智勝浦町でネイチャーポジティブ実現へ 官民連携による協定を締結 |
| 01/16 | 1,941 | 1,999 | 1,864 | 1,900 | +9.13% | 365,900 | 132億5326万 | +26.33% |
| 01/15 | 1,737 | 1,741 | 1,730 | 1,741 | +20.82% | 199,900 | 121億691万 | +17.32% |
| 01/14 | （IR情報）17:00 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 01/14 | （IR情報）15:30 2026年8月期第1四半期決算短信〔日本基準〕(連結) |
| 01/14 | 1,464 | 1,476 | 1,436 | 1,441 | -1.3% | 80,200 | 100億2071万 | -1.91% |
| 01/13 | 1,441 | 1,483 | 1,416 | 1,460 | +1.32% | 67,600 | 101億5284万 | -0.48% |
| 01/09 | 1,442 | 1,462 | 1,418 | 1,441 | -0.55% | 44,600 | 100億2071万 | -1.57% |
| 01/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 82,700株（1.18%）+0.09% |
| 01/08 | 1,490 | 1,500 | 1,435 | 1,449 | -2.82% | 68,700 | 100億7634万 | -0.96% |
| 01/07 | 1,521 | 1,547 | 1,480 | 1,491 | -2.04% | 47,600 | 103億6841万 | +1.91% |
| 01/06 | 1,510 | 1,545 | 1,510 | 1,522 | +2.22% | 33,600 | 105億8398万 | +4.03% |
| 01/06 | （空売り報告）モルガン・スタンレーMUFG証券 48,500株（0.69%）-0.08% |
| 01/05 | （IR情報）15:30 「グリーン円定期預金」への預け入れを実施 |
| 01/05 | 1,519 | 1,519 | 1,480 | 1,489 | -0.13% | 30,700 | 103億5450万 | +1.99% |
| 2025 |
| 12/30 | 1,520 | 1,520 | 1,488 | 1,491 | -1.26% | 17,600 | 103億6841万 | +2.12% |
| 12/29 | 1,541 | 1,545 | 1,503 | 1,510 | -2.01% | 32,100 | 105億54万 | +3.5% |
| 12/26 | 1,541 | 1,557 | 1,527 | 1,541 | +0.26% | 19,100 | 107億1611万 | +5.84% |
| 12/25 | 1,525 | 1,549 | 1,518 | 1,537 | +1.92% | 30,200 | 106億8829万 | +6% |
| 12/24 | 1,479 | 1,529 | 1,476 | 1,508 | +2.59% | 30,800 | 104億8663万 | +4.5% |
| 12/24 | （空売り報告）モルガン・スタンレーMUFG証券 53,900株（0.77%）-0.04% |
| 12/23 | 1,465 | 1,505 | 1,461 | 1,470 | +0.41% | 22,400 | 102億2238万 | +2.23% |
| 12/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 76,400株（1.09%）-0.08% |
| 12/22 | （IR情報）15:30 ベトナム国ドンナイ工科大学および日本語学校と三者協定を締結 |
| 12/22 | 1,508 | 1,508 | 1,461 | 1,464 | -2.66% | 56,000 | 101億8065万 | +1.88% |
| 12/19 | 1,531 | 1,553 | 1,487 | 1,504 | -1.76% | 66,300 | 104億5881万 | +4.74% |
| 12/18 | 1,441 | 1,566 | 1,421 | 1,531 | -3.65% | 148,500 | 106億4657万 | +6.76% |
| 12/18 | （空売り報告）モルガン・スタンレーMUFG証券 56,900株（0.81%）+0.05% |
| 12/17 | （IR情報）15:30 個人投資家向け「Kabu Berry Lab IRセミナー」動画公開 |
| 12/17 | 1,542 | 1,596 | 1,537 | 1,589 | +3.79% | 91,400 | 110億4990万 | +11.2% |
| 12/17 | （空売り報告）モルガン・スタンレーMUFG証券 53,500株（0.76%）+0.25% |
| 12/16 | 1,448 | 1,565 | 1,435 | 1,531 | +5.73% | 137,500 | 106億4657万 | +7.82% |
| 12/15 | （IR情報）15:30 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 12/15 | 1,416 | 1,450 | 1,400 | 1,448 | +2.7% | 28,900 | 100億6939万 | +2.48% |
| 12/12 | 1,370 | 1,418 | 1,370 | 1,410 | +3.45% | 22,400 | 98億514万 | +0.21% |
| 12/11 | 1,417 | 1,417 | 1,363 | 1,363 | -1.73% | 43,600 | 94億7830万 | -2.57% |
| 12/11 | （空売り報告）モルガン・スタンレーMUFG証券 35,700株（0.51%）-0.18% |
| 12/10 | 1,381 | 1,412 | 1,376 | 1,387 | +1.17% | 35,700 | 96億4519万 | -0.5% |
| 12/09 | （IR情報）15:30 令和7年度第二航路海底トンネル太陽光発電設備設置工事受注のお知らせ |
| 12/09 | 1,409 | 1,409 | 1,325 | 1,371 | -2.7% | 41,500 | 95億3393万 | -1.22% |
| 12/08 | 1,389 | 1,414 | 1,389 | 1,409 | +2.47% | 14,100 | 97億9818万 | +1.73% |
| 12/05 | （IR情報）15:30 個人投資家向け「Kabu Berry Lab IRセミナー」登壇のお知らせ |
| 12/05 | 1,392 | 1,450 | 1,375 | 1,375 | 0% | 46,100 | 95億6175万 | -0.43% |
| 12/04 | 1,386 | 1,386 | 1,361 | 1,375 | -1.57% | 30,500 | 95億6175万 | -0.15% |
| 12/03 | 1,414 | 1,423 | 1,375 | 1,397 | -1.83% | 35,500 | 97億1473万 | +1.82% |
| 12/02 | 1,450 | 1,450 | 1,410 | 1,423 | -1.86% | 37,500 | 98億9554万 | +4.17% |
| 12/01 | 1,490 | 1,494 | 1,450 | 1,450 | -1.49% | 28,400 | 100億8330万 | +6.62% |
| 12/01 | （空売り報告）モルガン・スタンレーMUFG証券 48,600株（0.69%）-0.03% |
| 11/28 | 1,455 | 1,480 | 1,455 | 1,472 | +0.68% | 20,300 | 102億3628万 | +8.88% |
| 11/27 | 1,478 | 1,482 | 1,451 | 1,462 | -0.95% | 30,000 | 101億6674万 | +8.94% |
| 11/26 | 1,490 | 1,499 | 1,463 | 1,476 | -0.2% | 49,600 | 102億6410万 | +10.81% |
| 11/25 | 1,430 | 1,502 | 1,430 | 1,479 | +3.94% | 76,800 | 102億8496万 | +11.96% |
| 11/21 | 1,387 | 1,424 | 1,343 | 1,423 | +1.14% | 66,500 | 98億9554万 | +8.71% |
| 11/21 | （空売り報告）モルガン・スタンレーMUFG証券 50,400株（0.72%）+0.04% |
| 11/19 | （空売り報告）モルガン・スタンレーMUFG証券 47,700株（0.68%）-0.02% |
| 11/18 | （空売り報告）モルガン・スタンレーMUFG証券 48,800株（0.7%）-0.1% |
| 11/17 | （空売り報告）モルガン・スタンレーMUFG証券 56,000株（0.8%）-0.28% |
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。
