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	2,559	2,559	2,480	2,481	-2.21%	7,800	-	+0.36%
10/01	2,525	2,576	2,522	2,537	-0.12%	5,300	-	+2.88%
09/30	2,532	2,544	2,471	2,540	+0.16%	11,000	-	+3.29%
09/29	2,571	2,585	2,520	2,536	-2.27%	10,800	-	+3.47%
09/29	（空売り報告）モルガン・スタンレーMUFG証券 115,058株（1.7%）+0.03%
09/28	2,612	2,639	2,577	2,595	-1.03%	6,500	-	+6.09%
09/25	2,690	2,690	2,583	2,622	-3.18%	11,900	-	+7.64%
09/24	2,710	2,763	2,690	2,708	+0.86%	25,800	-	+11.58%
09/18	2,655	2,704	2,627	2,685	+2.6%	11,400	-	+11.23%
09/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 33,138株（0.49%）-0.07%義務消失
09/17	2,545	2,636	2,545	2,617	+2.43%	12,900	-	+8.95%
09/16	2,663	2,664	2,554	2,555	-3.95%	13,300	-	+6.9%
09/15	2,518	2,660	2,500	2,660	+5.22%	34,300	-	+11.86%
09/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 38,138株（0.56%）-0.13%
09/14	2,390	2,528	2,390	2,528	+5.42%	29,200	-	+6.98%
09/14	（空売り報告）モルガン・スタンレーMUFG証券 113,158株（1.67%）-0.1%
09/11	2,336	2,398	2,335	2,398	+0.59%	5,600	-	+1.96%
09/10	2,345	2,384	2,344	2,384	+1.02%	7,200	-	+1.53%
09/09	2,394	2,394	2,357	2,360	-0.72%	5,800	-	+0.68%
09/08	2,401	2,401	2,367	2,377	-0.25%	15,000	-	+1.49%
09/07	2,398	2,401	2,357	2,383	-0.13%	12,900	-	+1.49%
09/07	（空売り報告）Nomura International plc 102,007株（1.51%）+0.03%
09/04	2,318	2,420	2,318	2,386	+2.93%	24,400	-	+1.53%
09/04	（空売り報告）Nomura International plc 100,211株（1.48%）-0.02%
09/03	2,332	2,342	2,311	2,318	-1.07%	6,500	-	-1.45%
09/02	2,351	2,357	2,327	2,343	-0.68%	11,800	-	-0.64%
09/01	2,388	2,395	2,356	2,359	-1.5%	6,500	-	-0.04%
09/01	（空売り報告）Nomura International plc 101,347株（1.5%）+0.02%
08/31	2,394	2,395	2,366	2,395	+0.84%	4,400	-	+1.35%
08/28	2,340	2,395	2,330	2,375	+1.5%	19,100	-	+0.55%
08/28	（空売り報告）Nomura International plc 100,432株（1.48%）-0.09%
08/28	（空売り報告）モルガン・スタンレーMUFG証券 119,858株（1.77%）-0.1%
08/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 47,138株（0.69%）-0.06%
08/27	2,330	2,341	2,309	2,340	+0.56%	5,000	-	-0.93%
08/26	2,315	2,335	2,304	2,327	+0.39%	8,300	-	-1.57%
08/25	2,353	2,371	2,318	2,318	-2.19%	10,400	-	-2.11%
08/24	2,377	2,390	2,346	2,370	+1.2%	13,900	-	0%
08/21	2,393	2,393	2,335	2,342	-2.13%	16,200	-	-1.18%
08/21	（空売り報告）モルガン・スタンレーMUFG証券 126,658株（1.87%）-0.1%
08/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 51,238株（0.75%）+0.06%
08/20	2,364	2,399	2,362	2,393	+1.31%	16,400	-	+0.8%
08/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 46,838株（0.69%）-0.06%
08/19	2,385	2,385	2,344	2,362	-0.96%	15,200	-	-0.51%
08/18	2,385	2,388	2,356	2,385	-0.17%	7,200	-	+0.34%
08/18	（空売り報告）Nomura International plc 106,438株（1.57%）-0.03%
08/17	2,397	2,397	2,348	2,389	-0.33%	10,500	-	+0.29%
08/17	（空売り報告）Nomura International plc 108,034株（1.6%）+0.01%
08/14	2,300	2,398	2,300	2,397	+4.22%	31,700	-	+0.63%
08/14	（空売り報告）Nomura International plc 107,491株（1.59%）-0.1%
08/14	（空売り報告）モルガン・スタンレーMUFG証券 133,558株（1.97%）-0.1%
08/13	2,279	2,322	2,271	2,300	+1.28%	18,700	-	-3.48%
08/13	（空売り報告）モルガン・スタンレーMUFG証券 139,958株（2.07%）-0.09%
08/12	2,283	2,299	2,266	2,271	+0.26%	16,800	-	-4.82%
08/12	（空売り報告）Nomura International plc 114,329株（1.69%）-0.05%
08/10	2,263	2,290	2,251	2,265	-0.26%	9,700	-	-5.27%
08/07	2,300	2,308	2,261	2,271	-1.22%	11,900	-	-5.26%
08/06	2,274	2,307	2,231	2,299	+0.83%	31,200	-	-4.37%
08/06	（空売り報告）モルガン・スタンレーMUFG証券 146,158株（2.16%）-0.04%
08/05	2,315	2,315	2,270	2,280	-0.7%	35,200	-	-5.28%
08/05	（空売り報告）モルガン・スタンレーMUFG証券 148,758株（2.2%）+0.02%
08/04	2,329	2,369	2,291	2,296	-9.21%	124,600	-	-4.77%
08/04	（空売り報告）モルガン・スタンレーMUFG証券 147,358株（2.18%）-0.12%
08/03	（IR情報）16:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/03	2,467	2,543	2,430	2,529	+3.86%	49,400	-	+4.81%
08/03	（空売り報告）Nomura International plc 118,021株（1.74%）+0.25%
08/03	（空売り報告）モルガン・スタンレーMUFG証券 155,558株（2.3%）+0.01%
07/31	2,477	2,495	2,435	2,435	-0.45%	8,500	-	+1.16%
07/30	2,468	2,506	2,426	2,446	-0.93%	18,400	-	+1.79%
07/30	（空売り報告）モルガン・スタンレーMUFG証券 154,658株（2.29%）-0.09%
07/29	2,380	2,469	2,380	2,469	+3.74%	18,500	-	+2.88%
07/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 50,738株（0.75%）-0.06%
07/28	2,444	2,449	2,380	2,380	-2.62%	7,300	-	-0.67%
07/27	2,357	2,444	2,357	2,444	+3.78%	5,300	-	+1.92%
07/24	2,353	2,410	2,353	2,355	-1.63%	7,600	-	-1.59%
07/23	2,391	2,430	2,377	2,394	+0.13%	4,900	-	-0.08%
07/22	2,406	2,419	2,380	2,391	-0.91%	3,700	-	-0.17%
07/21	2,399	2,422	2,368	2,413	+1.47%	6,000	-	+0.75%
07/17	2,370	2,399	2,329	2,378	+0.55%	13,800	-	-0.54%
07/16	2,424	2,456	2,363	2,365	-2.75%	11,800	-	-0.84%
07/15	2,405	2,456	2,390	2,432	+0.91%	4,200	-	+2.1%
07/14	2,450	2,470	2,409	2,410	-1.31%	6,200	-	+1.47%
07/13	2,508	2,530	2,440	2,442	-2.24%	9,700	-	+2.86%
07/10	2,392	2,499	2,390	2,498	+4.13%	15,600	-	+5.36%
07/10	（空売り報告）モルガン・スタンレーMUFG証券 160,758株（2.38%）-0.1%
07/09	2,418	2,433	2,366	2,399	-0.29%	6,300	-	+1.22%
07/08	2,398	2,407	2,359	2,406	+1.35%	5,400	-	+1.43%
07/07	2,407	2,449	2,365	2,374	-1.37%	12,300	-	+0.04%
07/06	2,420	2,459	2,406	2,407	-0.7%	8,100	-	+1.26%
07/03	2,427	2,437	2,385	2,424	-0.12%	9,200	-	+1.85%
07/02	2,380	2,440	2,380	2,427	+2.02%	10,700	-	+1.8%
07/01	2,381	2,413	2,375	2,379	-0.04%	5,600	-	-0.5%
06/30	2,401	2,410	2,352	2,380	+1.23%	9,000	-	-0.87%
06/29	2,352	2,436	2,323	2,351	-0.76%	8,400	-	-2.53%
06/26	2,369	2,393	2,330	2,369	+0.94%	11,000	-	-2.27%
06/25	2,370	2,379	2,347	2,347	-1.18%	4,400	-	-3.73%
06/24	2,379	2,380	2,344	2,375	+0.34%	4,000	-	-3.18%
06/23	2,460	2,460	2,332	2,367	-2.27%	19,900	-	-3.98%
06/23	（空売り報告）GOLDMAN SACHS INTERNATIONAL 54,838株（0.81%）+0.02%
06/22	2,380	2,465	2,380	2,422	+3.95%	19,200	-	-2.3%
06/19	2,423	2,423	2,328	2,330	-3.6%	12,400	-	-6.43%
06/18	2,394	2,435	2,394	2,417	+1.98%	12,700	-	-3.55%
06/18	（空売り報告）Nomura International plc 101,012株（1.49%）-0.01%
06/17	2,374	2,397	2,320	2,370	-1.25%	13,200	-	-5.8%
06/16	2,300	2,400	2,284	2,400	+4.62%	25,500	-	-5.21%
06/15	2,299	2,313	2,280	2,294	+2%	13,600	-	-10.04%
06/12	2,275	2,293	2,223	2,249	-1.14%	13,500	-	-12.9%
06/11	2,247	2,280	2,213	2,275	0%	12,100	-	-12.77%
06/10	2,351	2,351	2,256	2,275	-4.37%	32,200	-	-12.97%
06/09	2,422	2,422	2,342	2,379	+0.3%	16,500	-	-9.2%
06/08	2,401	2,426	2,366	2,372	-3.54%	23,400	-	-9.5%
06/05	2,430	2,500	2,429	2,459	-0.04%	10,500	-	-6.15%
06/04	2,475	2,485	2,423	2,460	+1.23%	14,800	-	-6%
06/03	2,457	2,469	2,400	2,430	-1.06%	16,500	-	-7%
06/03	（空売り報告）Nomura International plc 101,600株（1.5%）+0.04%
06/02	2,506	2,506	2,400	2,456	-1.84%	27,100	-	-5.97%
06/01	2,525	2,577	2,477	2,502	-0.44%	25,200	-	-4.25%
06/01	（空売り報告）Nomura International plc 99,210株（1.46%）-0.13%
06/01	（空売り報告）モルガン・スタンレーMUFG証券 167,458株（2.48%）-0.11%
05/29	2,621	2,685	2,508	2,513	-3.94%	31,800	-	-3.83%
05/28	2,658	2,658	2,570	2,616	-0.38%	11,500	-	+0.11%
05/27	2,660	2,660	2,605	2,626	-0.76%	15,800	-	+0.54%
05/26	2,658	2,678	2,639	2,646	-0.49%	6,300	-	+1.3%
05/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 53,838株（0.79%）-0.01%
05/25	2,752	2,752	2,654	2,659	-2.28%	17,500	-	+1.88%
05/22	2,720	2,750	2,705	2,721	+0.04%	12,300	-	+4.21%
05/21	2,670	2,721	2,670	2,720	+2.37%	8,500	-	+4.21%
05/21	（空売り報告）Nomura International plc 107,694株（1.59%）-0.02%
05/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 54,038株（0.8%）+0.01%
05/20	2,736	2,736	2,634	2,657	-2.42%	19,300	-	+1.76%
05/20	（空売り報告）Nomura International plc 108,713株（1.61%）+0.02%
05/19	2,662	2,735	2,662	2,723	+1.08%	17,900	-	+4.21%
05/18	2,739	2,739	2,624	2,694	-2%	10,100	-	+3.14%
05/15	2,681	2,751	2,656	2,749	+3.7%	22,200	-	+5.41%
05/15	（空売り報告）Nomura International plc 107,721株（1.59%）-0.03%
05/14	2,776	2,800	2,650	2,651	-4.5%	50,100	-	+1.88%
05/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 53,538株（0.79%）-0.02%
05/13	2,808	2,832	2,767	2,776	-2.87%	26,200	-	+6.89%
05/12	3,080	3,115	2,844	2,858	-7.21%	82,200	-	+10.56%
05/12	（空売り報告）Nomura International plc 109,672株（1.62%）-0.08%
05/11	2,998	3,280	2,990	3,080	+6.24%	177,700	-	+19.8%
05/11	（空売り報告）Nomura International plc 114,975株（1.7%）+0.05%
05/11	（空売り報告）GOLDMAN SACHS INTERNATIONAL 54,738株（0.81%）+0.02%
05/08	（空売り報告）Nomura International plc 111,768株（1.65%）-0.05%
05/07	（IR情報）16:00 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/07	（空売り報告）Nomura International plc 115,010株（1.7%）+0.02%
05/07	（空売り報告）モルガン・スタンレーMUFG証券 175,458株（2.59%）-0.05%

JIG-SAW（3914）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