エコモット（3987）の時価総額の推移
- 2018年3月30日
- 41億7517万
- 2019年3月29日
- 86億7051万
- 2020年8月31日
- 55億7124万
- 2021年8月31日
- 32億3809万
- 2022年8月31日
- 24億6883万
- 2023年8月31日
- 35億4965万
- 2024年8月30日
- 23億2940万
- 2025年8月29日
- 27億1265万
2026/02/16～2026/07/13
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 07/13 | 580 | 600 | 580 | 584 | +0.86% | 21,300 | 30億8375万 | +6.96% | 73.6 | 3.75 |
| 07/10 | 590 | 592 | 578 | 579 | -0.17% | 18,700 | 30億5735万 | +6.63% | 72.97 | 3.72 |
| 07/09 | 570 | 580 | 569 | 580 | +1.75% | 5,800 | 30億6263万 | +7.01% | 73.09 | 3.72 |
| 07/08 | 579 | 582 | 570 | 570 | -1.04% | 11,200 | 30億982万 | +5.56% | 71.83 | 3.66 |
| 07/07 | 575 | 580 | 573 | 576 | +0.52% | 9,300 | 30億4151万 | +7.06% | 72.59 | 3.7 |
| 07/06 | 562 | 580 | 561 | 573 | +2.69% | 23,700 | 30億2566万 | +6.7% | 72.21 | 3.68 |
| 07/03 | 559 | 562 | 557 | 558 | +0.36% | 10,900 | 29億4646万 | +4.3% | 70.32 | 3.58 |
| 07/02 | 556 | 558 | 548 | 556 | +1.65% | 7,700 | 29億3590万 | +3.93% | 70.07 | 3.57 |
| 07/01 | 558 | 561 | 536 | 547 | -1.8% | 27,300 | 28億8837万 | +2.43% | 68.93 | 3.51 |
| 06/30 | 542 | 560 | 539 | 557 | +3.92% | 24,900 | 29億4118万 | +4.5% | 70.19 | 3.58 |
| 06/29 | 533 | 540 | 531 | 536 | +1.13% | 8,900 | 28億3029万 | +0.56% | 67.55 | 3.44 |
| 06/26 | 536 | 537 | 528 | 530 | -1.12% | 10,100 | 27億9861万 | -0.56% | 66.79 | 3.4 |
| 06/25 | 535 | 536 | 535 | 536 | +0.19% | 2,200 | 28億3029万 | +0.37% | 67.55 | 3.44 |
| 06/24 | 527 | 535 | 527 | 535 | +0.56% | 8,400 | 28億2501万 | 0% | 67.42 | 3.44 |
| 06/23 | 536 | 536 | 528 | 532 | -0.56% | 6,100 | 28億917万 | -0.56% | 67.04 | 3.42 |
| 06/22 | 530 | 536 | 529 | 535 | +1.52% | 3,900 | 28億2501万 | -0.19% | 67.42 | 3.44 |
| 06/19 | 536 | 537 | 527 | 527 | -1.5% | 10,100 | 27億8277万 | -1.86% | 66.41 | 3.38 |
| 06/18 | 534 | 537 | 532 | 535 | +0.19% | 7,700 | 28億2501万 | -0.56% | 67.42 | 3.44 |
| 06/17 | 529 | 534 | 529 | 534 | +1.14% | 8,000 | 28億1973万 | -0.74% | 67.3 | 3.43 |
| 06/16 | 531 | 534 | 526 | 528 | +0.57% | 9,500 | 27億8805万 | -2.22% | 66.54 | 3.39 |
| 06/15 | 533 | 533 | 525 | 525 | 0% | 11,300 | 27億7221万 | -2.96% | 66.16 | 3.37 |
| 06/12 | 529 | 529 | 522 | 525 | +0.38% | 9,300 | 27億7221万 | -3.49% | 66.16 | 3.37 |
| 06/11 | 527 | 527 | 523 | 523 | -0.76% | 8,500 | 27億6164万 | -4.04% | 65.91 | 3.36 |
| 06/10 | 535 | 535 | 527 | 527 | -0.75% | 8,000 | 27億8277万 | -3.48% | 66.41 | 3.38 |
| 06/09 | 533 | 535 | 529 | 531 | +0.38% | 6,000 | 28億389万 | -2.93% | 66.92 | 3.41 |
| 06/08 | 538 | 538 | 529 | 529 | -1.67% | 16,000 | 27億9333万 | -3.47% | 66.67 | 3.4 |
| 06/05 | 531 | 541 | 530 | 538 | +1.51% | 8,900 | 28億4085万 | -2.18% | 67.8 | 3.45 |
| 06/04 | 533 | 534 | 530 | 530 | -0.38% | 6,700 | 27億9861万 | -3.81% | 66.79 | 3.4 |
| 06/03 | 541 | 541 | 531 | 532 | -0.56% | 12,500 | 28億917万 | -3.62% | 67.04 | 3.42 |
| 06/02 | 539 | 539 | 533 | 535 | -0.19% | 8,100 | 28億2501万 | -3.25% | 67.42 | 3.44 |
| 06/01 | 549 | 550 | 536 | 536 | -2.37% | 10,100 | 28億3029万 | -3.42% | 67.55 | 3.44 |
| 05/29 | 535 | 550 | 533 | 549 | +2.62% | 20,100 | 28億9893万 | -1.79% | 69.19 | 3.53 |
| 05/28 | 533 | 535 | 532 | 535 | +0.19% | 6,800 | 28億2501万 | -5.14% | 67.42 | 3.44 |
| 05/27 | 537 | 539 | 530 | 534 | -1.48% | 25,800 | 28億1973万 | -6.15% | 67.3 | 3.43 |
| 05/26 | 548 | 548 | 538 | 542 | -0.18% | 13,000 | 28億6197万 | -5.41% | 68.3 | 3.48 |
| 05/25 | 561 | 561 | 535 | 543 | -2.16% | 21,100 | 28億6725万 | -5.07% | 68.43 | 3.49 |
| 05/22 | 561 | 561 | 552 | 555 | -0.89% | 9,700 | 29億3062万 | -2.97% | 69.94 | 3.56 |
| 05/21 | 538 | 560 | 538 | 560 | +4.09% | 13,100 | 29億5702万 | -1.75% | 70.57 | 3.6 |
| 05/20 | 554 | 559 | 535 | 538 | -2.71% | 40,200 | 28億4085万 | -5.28% | 67.8 | 3.45 |
| 05/19 | 557 | 562 | 553 | 553 | -0.54% | 10,400 | 29億2006万 | -2.47% | 69.69 | 3.55 |
| 05/18 | 553 | 560 | 551 | 556 | +0.54% | 12,200 | 29億3590万 | -1.77% | 70.07 | 3.57 |
| 05/15 | 552 | 562 | 552 | 553 | +0.36% | 18,900 | 29億2006万 | -2.12% | 69.69 | 3.55 |
| 05/14 | 575 | 575 | 551 | 551 | -2.99% | 25,200 | 29億950万 | -2.13% | 69.44 | 3.54 |
| 05/13 | 575 | 575 | 567 | 568 | +0.53% | 12,700 | 29億9926万 | +1.07% | 71.58 | 3.65 |
| 05/12 | 583 | 586 | 561 | 565 | -3.09% | 25,700 | 29億8342万 | +1.07% | 71.2 | 3.63 |
| 05/11 | 573 | 585 | 565 | 583 | +5.05% | 50,200 | 30億7847万 | +4.67% | 73.47 | 3.74 |
| 05/08 | 558 | 565 | 555 | 555 | +0.91% | 12,700 | 29億3062万 | +0.18% | 69.94 | 3.56 |
| 05/07 | 563 | 576 | 545 | 550 | -1.43% | 45,100 | 29億422万 | -0.36% | 69.31 | 3.53 |
| 05/01 | 569 | 569 | 553 | 558 | -0.18% | 15,700 | 29億4646万 | +1.45% | 70.32 | 3.58 |
| 04/30 | 575 | 575 | 559 | 559 | -3.95% | 25,700 | 29億5174万 | +2.01% | 70.45 | 3.59 |
| 04/28 | 545 | 586 | 545 | 582 | +7.18% | 79,500 | 30億7319万 | +6.59% | 73.35 | 3.74 |
| 04/27 | 552 | 555 | 543 | 543 | -2.34% | 58,300 | 28億6725万 | +0.18% | 68.43 | 3.49 |
| 04/24 | 564 | 599 | 552 | 556 | -2.28% | 50,300 | 29億3590万 | +2.77% | 70.07 | 3.57 |
| 04/23 | 581 | 582 | 564 | 569 | -2.23% | 65,900 | 30億454万 | +5.76% | 71.71 | 3.65 |
| 04/22 | 628 | 628 | 580 | 582 | -8.78% | 166,300 | 30億7319万 | +8.58% | 73.35 | 3.74 |
| 04/21 | 642 | 680 | 611 | 638 | -3.63% | 271,400 | 33億6889万 | +19.7% | 80.4 | 4.1 |
| 04/20 | 685 | 774 | 641 | 662 | -2.93% | 1,049,100 | 34億9562万 | +25.38% | 83.43 | 4.25 |
| 04/17 | 722 | 722 | 680 | 682 | +9.65% | 690,100 | 36億123万 | +30.65% | 85.95 | 4.38 |
| 04/16 | 622 | 622 | 622 | 622 | +19.16% | 29,300 | 32億8440万 | +20.78% | 78.39 | 3.99 |
| 04/15 | 520 | 522 | 510 | 522 | -1.51% | 14,900 | 27億5636万 | +2.15% | 65.78 | 3.35 |
| 04/14 | 516 | 530 | 514 | 530 | +3.11% | 15,600 | 27億9861万 | +3.92% | 66.79 | 3.4 |
| 04/13 | 513 | 518 | 511 | 514 | +0.19% | 4,300 | 27億1412万 | +0.98% | 64.78 | 3.3 |
| 04/10 | 521 | 521 | 512 | 513 | -1.35% | 4,300 | 27億884万 | +0.79% | 64.65 | 3.29 |
| 04/09 | 520 | 525 | 520 | 520 | 0% | 3,300 | 27億4580万 | +2.36% | 65.53 | 3.34 |
| 04/08 | 525 | 527 | 520 | 520 | -0.95% | 6,500 | 27億4580万 | +2.56% | 65.53 | 3.34 |
| 04/07 | 514 | 525 | 514 | 525 | +1.35% | 5,200 | 27億7221万 | +3.75% | 66.16 | 3.37 |
| 04/06 | 512 | 518 | 510 | 518 | +1.17% | 5,500 | 27億3524万 | +2.37% | 65.28 | 3.33 |
| 04/03 | 510 | 512 | 508 | 512 | +1.99% | 3,700 | 27億356万 | +1.19% | 64.52 | 3.29 |
| 04/02 | 515 | 519 | 498 | 502 | -2.33% | 22,300 | 26億5076万 | -0.79% | 63.26 | 3.22 |
| 04/01 | 510 | 514 | 509 | 514 | +1.38% | 7,200 | 27億1412万 | +1.58% | 64.78 | 3.3 |
| 03/31 | 505 | 508 | 503 | 507 | +0.4% | 5,100 | 26億7716万 | +0.2% | 63.89 | 3.26 |
| 03/30 | 501 | 505 | 495 | 505 | +1% | 6,900 | 26億6660万 | -0.2% | 63.64 | 3.24 |
| 03/27 | 507 | 507 | 497 | 500 | +0.2% | 8,600 | 26億4020万 | -1.19% | 63.01 | 3.21 |
| 03/26 | 507 | 507 | 498 | 499 | -0.4% | 7,300 | 26億3491万 | -1.38% | 62.89 | 3.2 |
| 03/25 | 502 | 505 | 500 | 501 | 0% | 8,000 | 26億4548万 | -1.18% | 63.14 | 3.22 |
| 03/24 | 501 | 505 | 500 | 501 | +0.2% | 3,800 | 26億4548万 | -1.18% | 63.14 | 3.22 |
| 03/23 | 503 | 504 | 496 | 500 | -0.4% | 22,300 | 26億4020万 | -1.38% | 63.01 | 3.21 |
| 03/19 | 507 | 510 | 502 | 502 | -1.18% | 9,900 | 26億5076万 | -1.18% | 63.26 | 3.22 |
| 03/18 | 510 | 512 | 505 | 508 | -0.78% | 11,000 | 26億8244万 | 0% | 64.02 | 3.26 |
| 03/17 | 511 | 517 | 508 | 512 | +0.2% | 4,500 | 27億356万 | +0.79% | 64.52 | 3.29 |
| 03/16 | 520 | 520 | 508 | 511 | +0.2% | 10,600 | 26億9828万 | +0.79% | 64.4 | 3.28 |
| 03/13 | 511 | 513 | 510 | 510 | -0.78% | 4,400 | 26億9300万 | +0.59% | 64.27 | 3.27 |
| 03/12 | 507 | 514 | 504 | 514 | +1.78% | 18,000 | 27億1412万 | +1.38% | 64.78 | 3.3 |
| 03/11 | 505 | 510 | 501 | 505 | +0.8% | 16,100 | 26億6660万 | -0.2% | 63.64 | 3.24 |
| 03/10 | 507 | 507 | 501 | 501 | +0.4% | 12,300 | 26億4548万 | -0.99% | 63.14 | 3.22 |
| 03/09 | 513 | 513 | 486 | 499 | -3.48% | 35,900 | 26億3491万 | -1.38% | 62.89 | 3.2 |
| 03/06 | 501 | 517 | 499 | 517 | +3.4% | 22,600 | 27億2996万 | +2.17% | 65.15 | 3.32 |
| 03/05 | 503 | 530 | 500 | 500 | +0.4% | 36,900 | 26億4020万 | -1.19% | 63.01 | 3.21 |
| 03/04 | 483 | 508 | 477 | 498 | -0.6% | 90,300 | 26億2963万 | -1.58% | 62.76 | 3.2 |
| 03/03 | 602 | 612 | 501 | 501 | -2.15% | 625,300 | 26億4548万 | -1.18% | 63.14 | 3.22 |
| 03/02 | 516 | 519 | 510 | 512 | -1.35% | 8,500 | 27億356万 | +0.99% | 64.52 | 3.29 |
| 02/27 | 505 | 521 | 505 | 519 | +2.77% | 25,000 | 27億4052万 | +2.37% | 65.41 | 3.23 |
| 02/26 | 507 | 510 | 505 | 505 | -0.59% | 10,400 | 26億6660万 | -0.2% | 63.64 | 3.14 |
| 02/25 | 507 | 510 | 507 | 508 | +0.2% | 6,900 | 26億8244万 | +0.4% | 64.02 | 3.16 |
| 02/24 | 509 | 512 | 507 | 507 | -0.39% | 7,900 | 26億7716万 | 0% | 63.89 | 3.16 |
| 02/20 | 515 | 518 | 508 | 509 | -0.97% | 17,100 | 26億8772万 | +0.39% | 64.15 | 3.17 |
| 02/19 | 511 | 517 | 511 | 514 | +0.98% | 4,500 | 27億1412万 | +1.38% | 64.78 | 3.2 |
| 02/18 | 509 | 525 | 505 | 509 | 0% | 16,200 | 26億8772万 | +0.39% | 64.15 | 3.17 |
| 02/17 | 508 | 517 | 508 | 509 | +0.2% | 5,200 | 26億8772万 | +0.39% | 64.15 | 3.17 |
| 02/16 | 515 | 515 | 504 | 508 | +1.2% | 12,200 | 26億8244万 | +0.2% | 64.02 | 3.16 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2018年 3月期 | 1,667 5,000 1/9 | 486 2,915 8/14 | 1,780,200 296,700 6/21 | 66億1600万 | 19億874万 | 41億7517万 3/30 |
| 2019年 3月期 | 2,323 1/23 | 850 8/16 | 5,638,700 1/21 | 105億2504万 | 38億3792万 | 86億7051万 3/29 |
| 2020年 8月期 | 1,839 5/8 | 625 3/10 | 1,942,600 4/17 | 92億7591万 | 32億500万 | 55億7124万 8/31 |
| 2021年 8月期 | 1,225 10/14 | 573 8/20 | 3,019,200 3/3 | 63億1708万 | 29億6447万 | 32億3809万 8/31 |
| 2022年 8月期 | 865 10/21 | 430 1/27 | 836,100 4/4 | 44億7516万 | 22億2464万 | 24億6883万 8/31 |
| 2023年 8月期 | 753 8/30 2/10 | 378 12/28 | 5,899,600 1/31 | 39億7343万 | 19億5607万 | 35億4965万 8/31 |
| 2024年 8月期 | 865 9/13 | 327 8/5 | 5,353,000 4/18 | 45億6443万 | 17億2669万 | 23億2940万 8/30 |
| 2025年 8月期 | 672 3/18 | 299 4/7 | 4,394,300 1/10 | 35億4842万 | 15億7883万 | 27億1265万 8/29 |
| 最新 | 584 2026/7/13 | 21,300 | 30億8375万 | |||
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。
