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
09/16	632	632	622	624	+0.32%	4,300	-	-5.6%	-	-
09/15	622	634	622	622	-1.27%	8,300	-	-6.18%	-	-
09/14	610	630	610	630	+3.28%	8,500	-	-5.26%	-	-
09/11	626	626	610	610	-2.56%	10,500	-	-8.55%	-	-
09/10	637	643	622	626	-1.57%	11,800	-	-6.43%	-	-
09/09	667	667	636	636	-4.5%	25,300	-	-5.07%	-	-
09/08	662	689	660	666	+0.76%	40,900	-	-0.6%	-	-
09/07	678	678	661	661	-1.64%	19,800	-	-1.2%	-	-
09/04	678	678	670	672	-0.44%	12,600	-	+0.6%	-	-
09/03	672	676	666	675	+0.45%	12,400	-	+1.2%	-	-
09/02	674	696	660	672	+0.45%	51,600	-	+1.05%	-	-
09/01	700	710	666	669	-3.18%	70,300	-	+0.9%	-	-
08/31	740	740	691	691	-8.72%	138,500	-	+4.38%	-	-
08/28	757	757	757	757	+15.22%	35,100	-	+15.05%	-	-
08/27	655	666	655	657	-1.05%	64,300	-	+0.77%	-	-
08/26	655	665	655	664	+1.37%	19,500	-	+2.15%	-	-
08/25	660	660	655	655	-0.76%	22,700	-	+1.08%	-	-
08/24	662	665	660	660	-0.75%	21,500	-	+2.33%	-	-
08/21	668	668	662	665	-0.45%	13,600	-	+3.42%	-	-
08/20	670	673	667	668	-0.3%	7,600	-	+4.38%	-	-
08/19	675	675	663	670	-0.59%	17,400	-	+5.18%	-	-
08/18	673	675	670	674	+0.15%	9,500	-	+6.31%	-	-
08/17	663	673	663	673	+1.97%	14,100	-	+6.83%	-	-
08/14	657	664	656	660	+0.3%	14,100	-	+5.43%	-	-
08/13	680	681	653	658	-3.09%	30,300	-	+5.62%	-	-
08/12	680	680	672	679	+0.15%	16,000	-	+9.69%	-	-
08/10	679	684	678	678	+1.35%	12,600	-	+10.24%	-	-
08/07	673	687	669	669	+0.45%	29,600	-	+9.67%	-	-
08/06	656	670	655	666	+1.06%	15,400	-	+9.9%	-	-
08/05	641	662	641	659	+3.62%	25,200	-	+9.65%	-	-
08/04	640	641	636	636	-0.78%	6,400	-	+6.53%	-	-
08/03	640	643	635	641	+0.16%	9,300	-	+8.09%	-	-
07/31	639	650	630	640	+0.16%	24,400	-	+8.66%	-	-
07/30	627	640	625	639	+2.24%	25,200	-	+9.42%	-	-
07/29	627	628	622	625	-0.16%	12,500	-	+7.76%	-	-
07/28	631	639	626	626	-0.48%	21,100	-	+8.68%	-	-
07/27	612	636	612	629	+3.11%	33,900	-	+9.77%	-	-
07/24	608	610	605	610	+0.66%	5,000	-	+7.21%	-	-
07/23	608	608	602	606	-0.33%	5,600	-	+7.07%	-	-
07/22	605	610	600	608	-0.33%	14,700	-	+7.99%	-	-
07/21	599	617	594	610	+5.17%	32,700	-	+8.93%	-	-
07/17	598	599	580	580	-2.52%	39,900	-	+4.32%	-	-
07/16	597	604	590	595	-1.98%	31,200	-	+7.4%	-	-
07/15	593	607	590	607	+2.53%	39,900	-	+10.16%	-	-
07/14	584	592	584	592	+1.37%	48,600	-	+8.03%	-	-
07/13	580	600	580	584	+0.86%	21,300	-	+6.96%	-	-
07/10	590	592	578	579	-0.17%	18,700	-	+6.63%	-	-
07/09	570	580	569	580	+1.75%	5,800	-	+7.01%	-	-
07/08	579	582	570	570	-1.04%	11,200	-	+5.56%	-	-
07/07	575	580	573	576	+0.52%	9,300	-	+7.06%	-	-
07/06	562	580	561	573	+2.69%	23,700	-	+6.7%	-	-
07/03	559	562	557	558	+0.36%	10,900	-	+4.3%	-	-
07/02	556	558	548	556	+1.65%	7,700	-	+3.93%	-	-
07/01	558	561	536	547	-1.8%	27,300	-	+2.43%	-	-
06/30	542	560	539	557	+3.92%	24,900	-	+4.5%	-	-
06/29	533	540	531	536	+1.13%	8,900	-	+0.56%	-	-
06/26	536	537	528	530	-1.12%	10,100	-	-0.56%	-	-
06/25	535	536	535	536	+0.19%	2,200	-	+0.37%	-	-
06/24	527	535	527	535	+0.56%	8,400	-	0%	-	-
06/23	536	536	528	532	-0.56%	6,100	-	-0.56%	-	-
06/22	530	536	529	535	+1.52%	3,900	-	-0.19%	-	-
06/19	536	537	527	527	-1.5%	10,100	-	-1.86%	-	-
06/18	534	537	532	535	+0.19%	7,700	-	-0.56%	-	-
06/17	529	534	529	534	+1.14%	8,000	-	-0.74%	-	-
06/16	531	534	526	528	+0.57%	9,500	-	-2.22%	-	-
06/15	533	533	525	525	0%	11,300	-	-2.96%	-	-
06/12	529	529	522	525	+0.38%	9,300	-	-3.49%	-	-
06/11	527	527	523	523	-0.76%	8,500	-	-4.04%	-	-
06/10	535	535	527	527	-0.75%	8,000	-	-3.48%	-	-
06/09	533	535	529	531	+0.38%	6,000	-	-2.93%	-	-
06/08	538	538	529	529	-1.67%	16,000	-	-3.47%	-	-
06/05	531	541	530	538	+1.51%	8,900	-	-2.18%	-	-
06/04	533	534	530	530	-0.38%	6,700	-	-3.81%	-	-
06/03	541	541	531	532	-0.56%	12,500	-	-3.62%	-	-
06/02	539	539	533	535	-0.19%	8,100	-	-3.25%	-	-
06/01	549	550	536	536	-2.37%	10,100	-	-3.42%	-	-
05/29	535	550	533	549	+2.62%	20,100	-	-1.79%	-	-
05/28	533	535	532	535	+0.19%	6,800	-	-5.14%	-	-
05/27	537	539	530	534	-1.48%	25,800	-	-6.15%	-	-
05/26	548	548	538	542	-0.18%	13,000	-	-5.41%	-	-
05/25	561	561	535	543	-2.16%	21,100	-	-5.07%	-	-
05/22	561	561	552	555	-0.89%	9,700	-	-2.97%	-	-
05/21	538	560	538	560	+4.09%	13,100	-	-1.75%	-	-
05/20	554	559	535	538	-2.71%	40,200	-	-5.28%	-	-
05/19	557	562	553	553	-0.54%	10,400	-	-2.47%	-	-
05/18	553	560	551	556	+0.54%	12,200	-	-1.77%	-	-
05/15	552	562	552	553	+0.36%	18,900	-	-2.12%	-	-
05/14	575	575	551	551	-2.99%	25,200	-	-2.13%	-	-
05/13	575	575	567	568	+0.53%	12,700	-	+1.07%	-	-
05/12	583	586	561	565	-3.09%	25,700	-	+1.07%	-	-
05/11	573	585	565	583	+5.05%	50,200	-	+4.67%	-	-
05/08	558	565	555	555	+0.91%	12,700	-	+0.18%	-	-
05/07	563	576	545	550	-1.43%	45,100	-	-0.36%	-	-
05/01	569	569	553	558	-0.18%	15,700	-	+1.45%	-	-
04/30	575	575	559	559	-3.95%	25,700	-	+2.01%	-	-
04/28	545	586	545	582	+7.18%	79,500	-	+6.59%	-	-
04/27	552	555	543	543	-2.34%	58,300	-	+0.18%	-	-
04/24	564	599	552	556	-2.28%	50,300	-	+2.77%	-	-
04/23	581	582	564	569	-2.23%	65,900	-	+5.76%	-	-
04/22	628	628	580	582	-8.78%	166,300	-	+8.58%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	+73.32% 12/7	-30.26% 2/13
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	+61.58% 1/23	-23.83% 10/29
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	+38.49% 4/17	-39.47% 3/12
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	+17.75% 1/14	-18.99% 8/19
2022年 8月期	865 10/21	430 1/27	836,100 4/4	44億7516万	22億2464万	+21.84% 10/21	-22.51% 1/27
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	+58.27% 1/30	-14.04% 5/1
2024年 8月期	865 9/13	327 8/5	5,353,000 4/18	45億6443万	17億2669万	+47.91% 4/18	-26.05% 8/5
2025年 8月期	672 3/18	299 4/7	4,394,300 1/10	35億4842万	15億7883万	+65.54% 3/18	-23.7% 4/7
最新	624 2026/9/16		4,300	32億9496万		-5.6% 661

年間値上がり率

2018/12/28 vs 2017/12/29: 3%（1.03倍）
2019/12/30 vs 2018/12/28: -2%（0.98倍）
2020/12/30 vs 2019/12/30: -37%（0.63倍）
2021/12/30 vs 2020/12/30: -34%（0.66倍）
2022/12/30 vs 2021/12/30: -30%（0.7倍）
2023/12/29 vs 2022/12/30: 39%（1.39倍）
2024/12/30 vs 2023/12/29: -35%（0.65倍）
2025/12/30 vs 2024/12/30: 42%（1.42倍）
2026/09/16 vs 2025/12/30: 25%（1.25倍）
過去安値 299円（2025/04/07）: 109%（2.09倍）
624円（9/16）

エコモット（3987）の株価チャート

株価

9/16

乖離率

2026/04/22～2026/09/16

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート