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	487	487	478	481	-0.82%	5,200	-	-3.8%
10/01	486	490	485	485	-0.21%	2,000	-	-3.19%
09/30	495	495	480	486	-1.82%	6,600	-	-2.99%
09/29	502	502	490	495	-2.37%	1,900	-	-1.39%
09/28	506	507	505	507	+0.4%	5,600	-	+1%
09/25	504	505	503	505	-0.39%	3,400	-	+0.6%
09/24	505	509	505	507	+0.6%	3,300	-	+1.2%
09/18	504	504	503	504	+0.2%	1,800	-	+0.6%
09/17	501	504	501	503	+0.4%	1,700	-	+0.6%
09/16	502	503	501	501	-0.2%	900	-	+0.2%
09/15	503	504	502	502	-0.2%	1,000	-	+0.4%
09/14	505	505	503	503	0%	900	-	+0.8%
09/11	506	506	503	503	-0.59%	1,700	-	+0.8%
09/10	504	506	504	506	+0.4%	1,200	-	+1.61%
09/09	506	506	503	504	+0.4%	900	-	+1.41%
09/08	505	505	502	502	-0.2%	1,300	-	+1.01%
09/07	502	505	502	503	0%	1,500	-	+1.21%
09/04	504	505	503	503	+0.4%	600	-	+1.41%
09/03	506	506	501	501	-0.2%	400	-	+1.01%
09/02	501	508	501	502	+0.2%	1,100	-	+1.21%
09/01	500	506	500	501	+0.2%	2,800	-	+1.21%
08/31	500	501	499	500	0%	7,700	-	+1.01%
08/28	501	501	500	500	-0.2%	1,000	-	+1.01%
08/27	499	501	499	501	+0.6%	1,800	-	+1.42%
08/26	498	500	498	498	0%	700	-	+0.81%
08/25	499	499	498	498	-0.2%	900	-	+1.01%
08/24	499	499	499	499	+0.2%	1,100	-	+1.22%
08/21	499	499	498	498	0%	1,300	-	+1.01%
08/20	498	500	497	498	0%	3,900	-	+1.22%
08/19	500	500	494	498	+0.2%	2,200	-	+1.22%
08/18	495	497	491	497	+1.02%	1,900	-	+1.22%
08/17	493	499	490	492	-0.81%	5,700	-	+0.2%
08/14	493	496	492	496	+0.61%	2,500	-	+1.22%
08/13	491	495	490	493	+0.41%	1,700	-	+0.61%
08/12	490	495	485	491	0%	6,800	-	+0.41%
08/10	494	494	490	491	+0.2%	2,300	-	+0.41%
08/07	488	496	488	490	-0.2%	2,000	-	+0.41%
08/06	（IR情報）11:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	490	497	488	491	+0.61%	2,900	-	+0.61%
08/05	493	493	487	488	-1.01%	5,000	-	+0.21%
08/04	496	496	492	493	-0.6%	1,800	-	+1.23%
08/03	500	500	492	496	+0.2%	3,000	-	+2.06%
07/31	494	496	494	495	+0.2%	2,900	-	+2.06%
07/30	492	494	492	494	+0.41%	800	-	+2.07%
07/29	491	495	491	492	+0.2%	2,600	-	+1.65%
07/28	493	495	490	491	-0.41%	2,000	-	+1.66%
07/27	492	494	489	493	+0.61%	4,200	-	+2.28%
07/24	492	493	489	490	0%	1,900	-	+1.87%
07/23	488	490	486	490	+0.62%	2,700	-	+1.87%
07/22	492	492	487	487	-0.61%	2,900	-	+1.46%
07/21	494	494	490	490	+0.41%	2,600	-	+2.3%
07/17	490	491	487	488	-1.01%	7,100	-	+2.09%
07/16	488	493	488	493	+0.61%	4,200	-	+3.35%
07/15	486	492	486	490	+1.66%	4,600	-	+2.94%
07/14	485	487	480	482	-0.62%	8,000	-	+1.47%
07/13	485	485	485	485	+0.41%	1,000	-	+2.11%
07/10	485	485	483	483	-0.21%	400	-	+1.9%
07/09	484	484	480	484	+0.83%	1,800	-	+2.33%
07/08	484	485	480	480	-0.21%	3,800	-	+1.69%
07/07	483	483	480	481	-0.21%	2,800	-	+1.91%
07/06	480	482	479	482	+0.42%	3,100	-	+2.34%
07/03	480	482	480	480	+0.42%	1,100	-	+1.91%
07/02	477	478	477	478	+0.21%	900	-	+1.49%
07/01	477	478	476	477	0%	1,300	-	+1.49%
06/30	477	477	475	477	0%	3,600	-	+1.71%
06/29	473	477	471	477	+0.85%	3,600	-	+1.92%
06/26	479	479	472	473	0%	3,500	-	+1.07%
06/25	472	475	472	473	-0.21%	700	-	+1.07%
06/24	475	475	474	474	-0.21%	500	-	+1.28%
06/23	477	477	472	475	-0.42%	500	-	+1.5%
06/22	469	478	469	477	+1.27%	2,000	-	+1.92%
06/19	472	488	470	471	-1.05%	4,200	-	+0.64%
06/18	476	476	471	476	-0.21%	2,900	-	+1.71%
06/17	468	480	468	477	+3.25%	6,900	-	+2.14%
06/16	（IR情報）15:30 中期経営計画(2027年3月期～2031年3月期)策定のお知らせ
06/16	463	465	461	462	-0.22%	3,100	-	-1.07%
06/15	464	464	462	463	-0.22%	4,500	-	-0.86%
06/12	464	467	463	464	0%	1,200	-	-0.85%
06/11	469	469	463	464	-1.07%	5,200	-	-0.85%
06/10	469	469	464	469	0%	2,300	-	+0.21%
06/09	470	470	463	469	+1.08%	3,000	-	+0.21%
06/08	463	470	462	464	+0.22%	2,000	-	-0.85%
06/05	465	467	463	463	-0.43%	1,300	-	-1.07%
06/04	461	465	461	465	+0.43%	1,500	-	-0.85%
06/03	466	467	461	463	-1.28%	3,200	-	-1.28%
06/02	471	471	465	469	-0.42%	1,900	-	0%
06/01	467	472	465	471	-0.21%	1,800	-	+0.43%
05/29	463	472	463	472	+2.83%	2,500	-	+0.64%
05/28	461	464	459	459	-0.43%	1,300	-	-2.13%
05/27	461	463	458	461	+0.22%	5,100	-	-1.91%
05/26	（IR情報）15:00 剰余金の配当に関するお知らせ
05/26	（IR情報）15:00 配当方針の変更(DOE目標の新設)に関するお知らせ
05/26	467	501	460	460	-2.34%	38,100	-	-2.13%
05/25	470	472	467	471	0%	2,000	-	0%
05/22	470	472	470	471	+0.21%	1,900	-	+0.21%
05/21	472	472	468	470	0%	1,400	-	0%
05/20	469	470	466	470	-0.63%	2,300	-	0%
05/19	470	473	467	473	+0.42%	3,700	-	+0.64%
05/18	471	471	471	471	0%	600	-	+0.21%
05/15	471	477	471	471	+0.21%	1,700	-	+0.21%
05/14	474	475	470	470	-0.42%	1,500	-	0%
05/13	475	476	472	472	+0.43%	1,800	-	+0.43%
05/12	（IR情報）12:30 2026年3月期決算短信〔日本基準〕(連結)
05/12	472	475	468	470	-0.21%	8,900	-	0%
05/11	472	472	469	471	-0.21%	3,400	-	+0.21%

エコミック（3802）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