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
09/10	1,611	1,611	1,574	1,593	-0.56%	94,000	111億1181万	-4.5%
09/09	1,605	1,625	1,600	1,602	+0.13%	21,600	111億7459万	-4.24%
09/08	1,633	1,633	1,600	1,600	-2.02%	20,000	111億6064万	-4.48%
09/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 83,700株（1.19%）-0.01%
09/07	1,601	1,633	1,601	1,633	+2.06%	41,700	113億9082万	-2.68%
09/04	1,584	1,600	1,581	1,600	+1.07%	24,600	111億6064万	-4.82%
09/03	1,604	1,606	1,581	1,583	-0.81%	48,900	110億4205万	-6.05%
09/03	（空売り報告）Barclays Capital Securities Ltd 59,900株（0.85%）+0.14%
09/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 84,300株（1.2%）+0.1%
09/02	1,632	1,632	1,596	1,596	-3.68%	55,800	111億3273万	-5.34%
09/02	（空売り報告）Barclays Capital Securities Ltd 49,900株（0.71%）+0.08%
09/01	1,626	1,665	1,615	1,657	+1.28%	43,000	115億5823万	-1.89%
08/31	1,623	1,642	1,603	1,636	+1.11%	52,400	114億1175万	-3.25%
08/31	（空売り報告）GOLDMAN SACHS INTERNATIONAL 77,300株（1.1%）+0.06%
08/28	1,661	1,667	1,616	1,618	-4.82%	190,900	112億8619万	-4.43%
08/28	（空売り報告）モルガン・スタンレーMUFG証券 37,700株（0.54%）再IN
08/28	（空売り報告）Barclays Capital Securities Ltd 44,400株（0.63%）再IN
08/27	1,692	1,735	1,676	1,700	+0.41%	146,100	118億5818万	+0.18%
08/27	（空売り報告）Barclays Capital Securities Ltd 27,700株（0.39%）-0.21%義務消失
08/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 73,100株（1.04%）-0.13%
08/26	1,693	1,712	1,686	1,693	0%	54,700	118億935万	-0.29%
08/25	1,684	1,693	1,670	1,693	+0.47%	34,200	118億935万	-0.41%
08/24	1,672	1,697	1,668	1,685	+1.26%	31,600	117億5354万	-1%
08/24	（空売り報告）Barclays Capital Securities Ltd 42,500株（0.6%）+0.06%
08/21	1,678	1,689	1,651	1,664	-1.54%	42,300	116億706万	-2.58%
08/21	（空売り報告）Barclays Capital Securities Ltd 37,700株（0.54%）再IN
08/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 82,300株（1.17%）-0.06%
08/20	1,671	1,697	1,662	1,690	+1.87%	32,900	117億8842万	-1.57%
08/19	1,725	1,725	1,649	1,659	-4.21%	74,100	115億7218万	-3.94%
08/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 86,000株（1.23%）+0.04%
08/18	1,795	1,795	1,731	1,732	-2.59%	42,000	120億8139万	-0.29%
08/17	1,764	1,787	1,760	1,778	+0.97%	33,200	124億226万	+2.13%
08/14	1,731	1,774	1,731	1,761	+2.5%	47,300	122億8367万	+1.03%
08/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 83,400株（1.19%）-0.09%
08/13	1,709	1,735	1,703	1,718	+1%	30,800	119億8373万	-1.55%
08/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 89,700株（1.28%）-0.07%
08/12	1,700	1,705	1,681	1,701	+0.29%	29,200	118億6515万	-2.8%
08/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 94,200株（1.35%）-0.1%
08/10	1,706	1,724	1,696	1,696	-0.88%	21,800	118億3027万	-3.53%
08/07	1,720	1,722	1,677	1,711	+0.71%	25,700	119億3490万	-3.11%
08/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 101,600株（1.45%）-0.1%
08/06	1,718	1,736	1,680	1,699	-1.62%	36,100	118億5120万	-4.07%
08/05	1,655	1,735	1,655	1,727	+4.35%	106,700	120億4651万	-2.7%
08/05	（空売り報告）GOLDMAN SACHS INTERNATIONAL 108,300株（1.55%）-0.24%
08/04	1,649	1,670	1,640	1,655	-0.9%	58,000	115億4428万	-6.87%
08/03	1,711	1,711	1,621	1,670	-2.05%	140,300	116億4891万	-6.39%
07/31	1,701	1,771	1,701	1,705	+0.83%	73,900	118億9305万	-4.75%
07/31	（空売り報告）GOLDMAN SACHS INTERNATIONAL 125,100株（1.79%）-0.02%
07/30	1,618	1,698	1,602	1,691	+4.51%	63,900	117億9540万	-5.9%
07/29	1,661	1,682	1,612	1,618	-3.29%	65,700	112億8619万	-10.36%
07/28	1,693	1,728	1,659	1,673	-1.76%	51,000	116億6984万	-7.93%
07/27	1,702	1,714	1,661	1,703	+1.19%	69,300	118億7910万	-6.94%
07/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 126,500株（1.81%）+0.02%
07/24	1,701	1,701	1,682	1,683	-2.21%	44,900	117億3959万	-8.43%
07/23	1,714	1,730	1,700	1,721	+0.47%	77,700	120億466万	-6.77%
07/22	1,761	1,770	1,706	1,713	-1.89%	68,900	119億4886万	-7.56%
07/21	（IR情報）15:30 東京アクアティクスセンター舗装型太陽光発電設備工事受注のお知らせ
07/21	1,715	1,772	1,692	1,746	-0.23%	62,500	121億7904万	-6.13%
07/17	1,805	1,815	1,700	1,750	-4.99%	177,500	122億695万	-6.32%
07/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 125,100株（1.79%）+0.21%
07/16	1,878	1,882	1,805	1,842	-2.54%	116,800	128億4868万	-1.6%
07/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 110,400株（1.58%）+0.32%
07/15	1,834	1,960	1,780	1,890	-2.73%	334,400	131億8350万	+1.12%
07/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 88,100株（1.26%）+0.18%
07/14	（IR情報）15:30 2026年8月期第3四半期決算短信〔日本基準〕(連結)
07/14	1,900	1,977	1,843	1,943	+2.16%	171,600	135億5320万	+4.01%
07/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 75,600株（1.08%）+0.14%
07/13	1,910	1,940	1,869	1,902	+3.37%	79,200	132億6721万	+1.93%
07/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 65,900株（0.94%）+0.14%
07/10	1,844	1,883	1,836	1,840	+1.38%	35,500	128億3473万	-1.39%
07/09	1,810	1,830	1,795	1,815	+0.28%	27,900	126億6035万	-3.04%
07/08	1,846	1,850	1,800	1,810	-1.95%	46,700	126億2547万	-3.67%
07/07	1,919	1,934	1,841	1,846	-2.79%	35,400	128億7658万	-2.17%
07/06	1,928	1,970	1,896	1,899	-0.47%	42,600	132億4628万	+0.37%
07/03	1,841	1,910	1,841	1,908	+4.78%	45,000	133億906万	+0.69%
07/02	1,800	1,841	1,778	1,821	+1.11%	35,300	127億220万	-4.11%
07/01	1,807	1,819	1,760	1,801	+0.73%	56,800	125億6269万	-5.66%
07/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 56,400株（0.8%）+0.09%
06/30	1,804	1,837	1,788	1,788	-1.7%	44,800	124億7201万	-6.83%
06/29	1,826	1,855	1,782	1,819	-0.6%	67,400	126億8825万	-6.04%
06/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 50,000株（0.71%）+0.08%
06/26	1,865	1,865	1,818	1,830	-2.14%	41,400	127億6498万	-6.06%
06/25	1,940	1,941	1,870	1,870	-1.58%	25,800	130億4399万	-4.45%
06/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 44,600株（0.63%）+0.12%
06/24	1,910	1,968	1,866	1,900	-0.11%	53,700	132億5326万	-3.11%
06/23	2,038	2,053	1,902	1,902	-5.14%	44,900	132億6721万	-3.21%
06/22	（IR情報）15:30 R8-12高崎河川国道管内LED道路照明1式賃貸借受注のお知らせ
06/22	1,885	2,008	1,879	2,005	+5.75%	60,300	139億8567万	+1.47%
06/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 36,200株（0.51%）再IN
06/19	1,929	1,947	1,880	1,896	-0.42%	16,000	132億2535万	-4.53%
06/18	1,933	1,934	1,889	1,904	+0.37%	34,200	132億8116万	-5.13%
06/17	（IR情報）15:30 武雄蓄電所、株式会社ダイヘンとの共同プロジェクトで完成
06/17	1,906	1,929	1,880	1,897	+0.53%	30,200	132億3233万	-6.64%
06/16	1,930	1,930	1,886	1,887	-2.08%	20,400	131億6257万	-8.26%
06/15	1,886	1,935	1,883	1,927	+4.39%	40,600	134億4159万	-7.49%
06/12	1,850	1,889	1,813	1,846	+3.42%	84,100	128億7658万	-12.43%
06/11	1,808	1,808	1,748	1,785	-3.41%	48,500	124億5108万	-16.39%
06/10	1,913	1,913	1,824	1,848	-3.4%	51,300	128億9053万	-14.52%
06/09	1,924	1,956	1,880	1,913	+0.68%	34,300	133億4394万	-12.53%
06/08	（IR情報）15:30 新座市立東北小学校校舎長寿命化改修工事受注のお知らせ
06/08	1,906	1,922	1,876	1,900	-4.14%	52,900	132億5326万	-13.99%
06/05	1,969	2,039	1,969	1,982	+0.15%	24,500	138億2524万	-11.08%
06/04	（IR情報）15:30 地域とともに和歌山県那智勝浦町で生物多様性保全活動を開催
06/04	2,025	2,025	1,966	1,979	-2.66%	32,400	138億431万	-11.89%
06/03	1,981	2,042	1,931	2,033	+3.94%	43,900	141億8098万	-10.12%
06/02	1,955	1,970	1,856	1,956	-0.91%	85,200	136億4388万	-13.87%
06/01	2,021	2,021	1,910	1,974	-2.42%	77,300	137億6943万	-13.53%
05/29	2,101	2,101	1,998	2,023	-1.37%	37,800	141億1123万	-11.93%
05/28	2,068	2,100	2,005	2,051	-0.82%	36,300	143億654万	-11.14%
05/27	2,194	2,194	2,053	2,068	-5.74%	63,300	144億2512万	-10.86%
05/26	2,157	2,251	2,100	2,194	+2.91%	76,600	153億402万	-5.8%
05/25	2,064	2,162	2,042	2,132	+4.41%	51,700	148億7155万	-8.62%
05/22	2,029	2,085	2,021	2,042	+2.82%	29,200	142億4376万	-12.7%
05/21	2,081	2,083	1,979	1,986	-0.9%	65,700	138億5314万	-14.84%
05/20	2,131	2,138	1,966	2,004	-7.09%	138,600	139億7870万	-13.88%
05/19	2,278	2,301	2,111	2,157	-4.98%	108,700	150億4593万	-7.03%
05/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 30,500株（0.43%）-0.08%義務消失
05/18	2,413	2,423	2,231	2,270	-5.93%	90,500	158億3415万	-1.65%
05/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 35,600株（0.51%）再IN
05/15	2,582	2,624	2,382	2,413	-4.7%	68,200	168億3164万	+5.42%
05/14	2,530	2,590	2,530	2,532	+0.24%	22,300	176億6171万	+11.74%
05/13	2,530	2,556	2,497	2,526	+0.16%	17,500	176億1986万	+12.92%
05/12	2,580	2,595	2,506	2,522	-1.56%	36,600	175億9195万	+14.32%
05/11	2,550	2,584	2,523	2,562	+1.55%	30,700	178億7097万	+17.68%
05/08	2,465	2,525	2,426	2,523	+2.31%	44,800	175億9893万	+17.79%
05/07	2,515	2,527	2,459	2,466	+0.04%	33,800	172億133万	+16.87%
05/01	2,466	2,473	2,421	2,465	-0.04%	28,800	171億9436万	+18.28%
04/30	2,404	2,478	2,404	2,466	+3.09%	63,200	172億133万	+19.77%
04/28	2,415	2,415	2,320	2,392	-0.95%	45,400	166億8515万	+17.37%
04/27	2,390	2,506	2,373	2,415	+1.47%	94,000	168億4559万	+19.79%
04/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 32,100株（0.46%）-0.05%義務消失
04/24	2,410	2,438	2,349	2,380	+5.82%	106,300	166億145万	+19.54%
04/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 36,200株（0.51%）-0.1%
04/23	（5%ルール）京セラコミュニケーションシステム（4.52%）
04/23	2,249	2,275	2,206	2,249	-0.62%	54,800	156億8767万	+13.93%
04/23	（空売り報告）GOLDMAN SACHS INTERNATIONAL 42,900株（0.61%）+0.07%
04/22	（IR情報）15:30 2026年8月期第2四半期決算説明会資料
04/22	2,318	2,354	2,260	2,263	-3%	49,600	157億8533万	+15.22%
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	（空売り報告）GOLDMAN SACHS INTERNATIONAL 61,900株（0.88%）-0.06%
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)

JESCO HD（1434）のイベントチャート

2026/04/16～2026/09/10

イベント情報＆株価推移

開示資料

決算

株式

チャート