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	1,468	1,477	1,454	1,468	0%	116,800	-	+2.51%
10/01	（IR情報）16:00 自己株式の取得状況に関するお知らせ
10/01	1,461	1,478	1,455	1,468	+0.48%	108,700	-	+2.44%
09/30	1,432	1,466	1,431	1,461	+0.97%	165,300	-	+1.81%
09/30	（空売り報告）モルガン・スタンレーMUFG証券 302,984株（0.59%）-0.01%
09/30	（空売り報告）Citigroup Global Markets Limited 302,900株（0.59%）-0.01%
09/29	1,466	1,466	1,434	1,447	-1.03%	153,700	-	+0.77%
09/28	1,450	1,467	1,450	1,462	+0.83%	139,500	-	+1.74%
09/28	（空売り報告）モルガン・スタンレーMUFG証券 308,384株（0.6%）+0.1%
09/25	1,447	1,463	1,432	1,450	+1.05%	150,600	-	+0.9%
09/24	1,401	1,440	1,400	1,435	+1.34%	131,900	-	-0.21%
09/18	1,438	1,447	1,416	1,416	-2.34%	140,000	-	-1.46%
09/17	1,437	1,453	1,431	1,450	+0.83%	105,700	-	+0.83%
09/16	1,442	1,460	1,430	1,438	-0.28%	167,400	-	+0.07%
09/15	1,452	1,479	1,415	1,442	-0.41%	240,600	-	+0.49%
09/15	（空売り報告）モルガン・スタンレーMUFG証券 256,284株（0.5%）新規
09/14	1,424	1,458	1,388	1,448	+8.38%	528,600	-	+1.05%
09/11	（IR情報）16:00 2026年7月期決算短信〔日本基準〕(連結)
09/11	（IR情報）16:00 自己株式の取得に係る事項の決定に関するお知らせ
09/11	（IR情報）16:00 剰余金の配当(増配)に関するお知らせ
09/11	1,326	1,337	1,303	1,336	-0.3%	157,500	-	-6.57%
09/10	1,355	1,355	1,332	1,340	-1.47%	108,900	-	-6.42%
09/09	1,345	1,367	1,339	1,360	+0.67%	127,500	-	-5.03%
09/08	1,345	1,361	1,333	1,351	+0.15%	147,400	-	-5.66%
09/07	1,364	1,365	1,334	1,349	-1.1%	193,300	-	-5.86%
09/04	1,430	1,432	1,363	1,364	-6.58%	326,200	-	-4.82%
09/03	（IR情報）16:00 特別損失の計上および業績予想の修正に関するお知らせ
09/03	1,440	1,460	1,438	1,460	+0.83%	117,000	-	+1.6%
09/02	1,460	1,468	1,436	1,448	-0.62%	122,800	-	+0.91%
09/01	1,442	1,476	1,438	1,457	+0.07%	124,200	-	+1.67%
09/01	（空売り報告）Citigroup Global Markets Limited 310,000株（0.6%）+0.01%
08/31	1,490	1,490	1,442	1,456	-1.89%	137,800	-	+1.89%
08/28	1,520	1,520	1,472	1,484	-1.4%	175,700	-	+4.14%
08/27	1,495	1,517	1,493	1,505	0%	131,700	-	+6.06%
08/26	1,502	1,514	1,498	1,505	+0.2%	114,800	-	+6.59%
08/26	（空売り報告）Citigroup Global Markets Limited 302,900株（0.59%）-0.09%
08/25	1,502	1,519	1,493	1,502	0%	112,000	-	+6.9%
08/25	（空売り報告）Citigroup Global Markets Limited 349,900株（0.68%）-0.11%
08/24	1,495	1,517	1,493	1,502	+1.28%	125,400	-	+7.52%
08/21	1,481	1,492	1,470	1,483	+0.68%	123,200	-	+6.84%
08/20	1,480	1,488	1,456	1,473	0%	125,900	-	+6.74%
08/19	1,470	1,478	1,452	1,473	+0.82%	131,100	-	+7.36%
08/19	（空売り報告）Citigroup Global Markets Limited 405,500株（0.79%）-0.1%
08/18	1,445	1,469	1,437	1,461	+1.95%	148,500	-	+7.11%
08/17	1,434	1,439	1,422	1,433	0%	132,800	-	+5.68%
08/14	1,418	1,441	1,415	1,433	+1.06%	120,700	-	+6.15%
08/14	（空売り報告）Citigroup Global Markets Limited 454,500株（0.89%）-0.05%
08/13	1,404	1,423	1,396	1,418	+1.36%	127,600	-	+5.58%
08/12	1,380	1,405	1,375	1,399	+0.79%	123,300	-	+4.64%
08/10	1,390	1,393	1,379	1,388	+0.73%	124,500	-	+4.28%
08/07	1,375	1,396	1,365	1,378	+0.58%	182,900	-	+4%
08/06	1,372	1,387	1,346	1,370	+2.01%	242,700	-	+3.87%
08/05	1,350	1,379	1,336	1,343	-1.18%	245,600	-	+2.28%
08/04	1,362	1,380	1,344	1,359	-0.95%	245,300	-	+3.9%
08/03	1,380	1,398	1,354	1,372	+0.22%	241,500	-	+5.3%
07/31	1,438	1,438	1,361	1,369	-5.26%	392,200	-	+5.55%
07/30	1,425	1,445	1,388	1,445	+1.55%	830,900	-	+11.93%
07/29	1,396	1,445	1,382	1,423	+2.67%	951,000	-	+11.09%
07/28	1,381	1,398	1,370	1,386	+1.17%	452,800	-	+8.88%
07/27	1,357	1,374	1,357	1,370	+1.48%	489,300	-	+8.21%
07/24	1,333	1,355	1,322	1,350	+1.81%	397,600	-	+7.14%
07/24	（空売り報告）Citigroup Global Markets Limited 483,700株（0.94%）+0.12%
07/23	1,333	1,340	1,319	1,326	-0.67%	446,800	-	+5.74%
07/22	1,316	1,335	1,314	1,335	+0.98%	319,000	-	+6.8%
07/22	（空売り報告）Citigroup Global Markets Limited 420,100株（0.82%）+0.09%
07/21	1,323	1,346	1,317	1,322	+0.76%	405,800	-	+6.18%
07/17	1,301	1,324	1,301	1,312	+1.63%	275,100	-	+5.81%
07/17	（空売り報告）Citigroup Global Markets Limited 372,300株（0.73%）+0.13%
07/16	1,275	1,296	1,275	1,291	+1.25%	239,400	-	+4.28%
07/15	1,283	1,284	1,270	1,275	+0.08%	223,000	-	+2.99%
07/14	1,283	1,289	1,272	1,274	+0.24%	309,300	-	+2.99%
07/13	1,271	1,280	1,268	1,271	+0.79%	251,400	-	+2.83%
07/10	1,268	1,272	1,255	1,261	-0.55%	296,000	-	+2.02%
07/09	1,259	1,274	1,246	1,268	+0.08%	332,400	-	+2.67%
07/08	1,279	1,285	1,264	1,267	-0.08%	311,600	-	+2.67%
07/07	1,263	1,278	1,254	1,268	+0.88%	234,400	-	+2.84%
07/06	1,241	1,265	1,240	1,257	+1.78%	215,700	-	+2.03%
07/03	1,240	1,249	1,235	1,235	+0.57%	212,600	-	+0.32%
07/03	（空売り報告）Citigroup Global Markets Limited 309,700株（0.6%）+0.01%
07/02	1,219	1,233	1,210	1,228	+1.66%	204,000	-	-0.41%
07/02	（空売り報告）Citigroup Global Markets Limited 305,500株（0.59%）-0.01%
07/01	1,218	1,219	1,202	1,208	-1.06%	218,800	-	-2.11%
06/30	1,250	1,260	1,221	1,221	-2.32%	247,700	-	-1.21%
06/30	（空売り報告）Citigroup Global Markets Limited 310,500株（0.6%）+0.09%
06/29	1,232	1,259	1,229	1,250	+2.46%	258,900	-	+1.05%
06/26	1,211	1,221	1,201	1,220	+0.66%	131,600	-	-1.37%
06/25	1,213	1,221	1,207	1,212	+0.66%	128,900	-	-2.26%
06/24	1,218	1,219	1,200	1,204	-0.33%	116,200	-	-3.14%
06/23	1,210	1,213	1,199	1,208	-0.17%	126,500	-	-3.13%
06/22	1,226	1,231	1,202	1,210	-0.66%	116,800	-	-3.28%
06/19	1,205	1,220	1,204	1,218	+0.74%	101,200	-	-2.87%
06/18	1,220	1,220	1,203	1,209	-0.9%	122,000	-	-3.9%
06/17	1,214	1,233	1,210	1,220	+1.16%	102,400	-	-3.4%
06/16	1,209	1,215	1,188	1,206	+0.42%	195,600	-	-4.81%
06/16	（空売り報告）Citigroup Global Markets Limited 263,000株（0.51%）新規
06/15	1,220	1,224	1,201	1,201	-5.88%	379,800	-	-5.58%
06/12	（IR情報）16:00 2026年7月期第3四半期決算短信〔日本基準〕(連結)
06/12	1,260	1,276	1,249	1,276	+0.31%	139,600	-	-0.08%
06/11	1,279	1,279	1,260	1,272	+0.24%	93,700	-	-0.55%
06/10	1,256	1,273	1,251	1,269	+1.44%	119,000	-	-1.01%
06/09	1,253	1,266	1,241	1,251	-0.16%	109,400	-	-2.72%
06/08	1,245	1,263	1,238	1,253	+0.64%	123,000	-	-2.87%
06/05	1,234	1,259	1,234	1,245	+0.89%	94,100	-	-3.86%
06/04	1,245	1,255	1,227	1,234	-0.88%	113,300	-	-5%
06/03	1,238	1,245	1,226	1,245	+0.32%	82,400	-	-4.6%
06/02	1,232	1,250	1,220	1,241	-0.56%	118,100	-	-5.27%
06/01	1,271	1,271	1,233	1,248	-1.81%	148,900	-	-5.24%
05/29	1,265	1,288	1,258	1,271	+0.63%	104,700	-	-4.08%
05/28	1,258	1,275	1,251	1,263	+1.04%	102,500	-	-5.25%
05/27	1,253	1,253	1,238	1,250	+0.16%	102,300	-	-6.86%
05/26	1,253	1,266	1,245	1,248	-0.72%	84,800	-	-7.69%
05/25	1,283	1,283	1,244	1,257	-1.8%	122,700	-	-7.57%
05/22	1,300	1,300	1,275	1,280	-1.39%	85,300	-	-6.5%
05/21	1,310	1,319	1,298	1,298	+0.23%	78,000	-	-5.74%
05/20	1,313	1,313	1,288	1,295	-1.75%	93,700	-	-6.57%
05/19	1,300	1,321	1,296	1,318	+2.97%	141,100	-	-5.59%
05/18	1,324	1,327	1,275	1,280	-3.32%	132,900	-	-8.96%
05/15	1,316	1,329	1,316	1,324	+0.23%	81,800	-	-6.63%
05/14	1,330	1,333	1,314	1,321	-0.9%	62,000	-	-7.49%
05/13	1,323	1,337	1,320	1,333	+0.91%	74,200	-	-7.24%
05/12	1,334	1,337	1,318	1,321	-1.12%	61,100	-	-8.71%
05/11	1,321	1,338	1,320	1,336	+0.53%	94,500	-	-8.3%

JM HD（3539）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート