エコム（6225）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

10/23

前日 (10/22): 2,050
始値: 2,025
高値: 2,025
安値: 2,001
終値 -2.39%: 2,001
出来高 +50%: 900

乖離率

株価（5日） 移動平均値: -2.2%
2,046
株価（25日） 移動平均値: -2.77%
2,058
出来高（5日） 移動平均値: +125%
400

2026/04/28～2026/10/23

株価推移

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
10/23	2,025	2,025	2,001	2,001	-2.39%	900	-	-2.77%	-	-
10/22	2,099	2,099	2,050	2,050	-0.97%	600	-	-0.63%	-	-
10/21	2,070	2,070	2,070	2,070	+0.49%	100	-	+0.34%	-	-
10/20	2,070	2,070	2,060	2,060	+0.49%	300	-	-0.24%	-	-
10/19	2,050	2,050	2,050	2,050	-2.38%	100	-	-0.73%	-	-
10/15	2,100	2,100	2,100	2,100	0%	300	-	+1.6%	-	-
10/14	2,148	2,150	2,100	2,100	-2.28%	5,600	-	+1.6%	-	-
10/13	2,110	2,149	2,110	2,149	+1.85%	200	-	+4.02%	-	-
10/09	2,110	2,110	2,110	2,110	-0.94%	100	-	+2.33%	-	-
10/08	2,130	2,130	2,130	2,130	+0.71%	300	-	+3.45%	-	-
10/07	2,070	2,115	2,070	2,115	+0.71%	800	-	+2.82%	-	-
10/06	2,100	2,110	2,100	2,100	0%	800	-	+2.24%	-	-
10/05	2,070	2,100	2,070	2,100	+1.94%	1,000	-	+2.39%	-	-
10/02	2,070	2,100	2,055	2,060	-1.44%	1,000	-	+0.44%	-	-
10/01	2,080	2,090	2,051	2,090	-0.48%	600	-	+1.9%	-	-
09/30	2,040	2,100	2,040	2,100	+4.43%	1,000	-	+2.44%	-	-
09/29	2,009	2,028	2,009	2,011	+0.9%	900	-	-1.81%	-	-
09/28	1,990	2,002	1,990	1,993	+0.61%	3,200	-	-2.73%	-	-
09/25	1,911	2,000	1,911	1,981	+2.06%	17,100	-	-3.41%	-	-
09/24	2,001	2,030	1,941	1,941	-2.95%	4,900	-	-5.46%	-	-
09/18	1,976	2,015	1,976	2,000	+0.4%	2,500	-	-2.72%	-	-
09/17	2,003	2,021	1,992	1,992	-1.87%	3,100	-	-3.21%	-	-
09/16	2,017	2,030	2,016	2,030	-0.98%	1,200	-	-1.41%	-	-
09/15	2,060	2,060	2,050	2,050	-0.24%	1,100	-	-0.53%	-	-
09/14	2,150	2,150	2,055	2,055	-4.42%	1,100	-	-0.24%	-	-
09/11	2,150	2,150	2,150	2,150	+4.88%	200	-	+4.37%	-	-
09/10	2,099	2,099	2,049	2,050	-2.38%	1,400	-	-0.29%	-	-
09/09	2,100	2,100	2,100	2,100	+1.01%	400	-	+2.19%	-	-
09/08	2,050	2,079	2,050	2,079	-1%	300	-	+1.27%	-	-
09/07	2,300	2,300	2,100	2,100	0%	2,400	-	+2.34%	-	-
08/31	2,100	2,100	2,100	2,100	+1.94%	300	-	+2.44%	-	-
08/28	2,060	2,060	2,060	2,060	0%	200	-	+0.59%	-	-
08/27	2,060	2,060	2,060	2,060	+1.08%	100	-	+0.64%	-	-
08/25	2,038	2,038	2,038	2,038	-1.31%	100	-	-0.34%	-	-
08/24	2,065	2,065	2,065	2,065	+0.73%	200	-	+0.98%	-	-
08/21	2,050	2,050	2,050	2,050	+0.99%	200	-	+0.24%	-	-
08/19	2,090	2,090	2,030	2,030	-3.1%	600	-	-0.73%	-	-
08/18	2,095	2,095	2,095	2,095	+2.2%	100	-	+2.39%	-	-
08/17	2,079	2,090	2,050	2,050	-1.39%	1,300	-	+0.34%	-	-
08/14	2,069	2,079	2,040	2,079	+2.31%	1,200	-	+1.81%	-	-
08/13	2,032	2,032	2,032	2,032	-0.83%	100	-	-0.39%	-	-
08/12	2,028	2,049	2,028	2,049	+0.79%	1,500	-	+0.54%	-	-
08/10	2,033	2,033	2,033	2,033	+0.15%	100	-	-0.15%	-	-
08/07	2,028	2,030	2,028	2,030	-0.25%	200	-	-0.25%	-	-
08/06	2,035	2,035	2,035	2,035	+0.44%	100	-	0%	-	-
08/04	2,026	2,030	2,026	2,026	-0.54%	400	-	-0.49%	-	-
08/03	2,050	2,050	2,037	2,037	-1.59%	600	-	-0.1%	-	-
07/31	2,065	2,070	2,065	2,070	+1.52%	500	-	+1.52%	-	-
07/30	2,209	2,209	2,039	2,039	-0.29%	2,100	-	-0.05%	-	-
07/29	2,045	2,045	2,045	2,045	+0.25%	200	-	+0.15%	-	-
07/28	2,040	2,040	2,040	2,040	+0.29%	500	-	-0.1%	-	-
07/24	2,035	2,035	2,034	2,034	-0.78%	200	-	-0.39%	-	-
07/23	2,050	2,050	2,050	2,050	-0.49%	100	-	+0.44%	-	-
07/22	2,060	2,060	2,060	2,060	+1.28%	300	-	+1.03%	-	-
07/17	2,065	2,066	2,034	2,034	-1.36%	1,500	-	-0.2%	-	-
07/16	2,062	2,062	2,062	2,062	+1.08%	100	-	+1.23%	-	-
07/15	2,040	2,040	2,040	2,040	+1.49%	300	-	+0.2%	-	-
07/14	2,035	2,035	2,010	2,010	-1.47%	800	-	-1.28%	-	-
07/13	2,040	2,040	2,040	2,040	-0.49%	100	-	+0.15%	-	-
07/09	2,050	2,050	2,050	2,050	0%	200	-	+0.59%	-	-
07/07	2,050	2,050	2,050	2,050	-0.97%	100	-	+0.59%	-	-
07/02	2,070	2,070	2,070	2,070	+2.63%	200	-	+1.67%	-	-
07/01	2,020	2,020	2,017	2,017	-0.15%	200	-	-0.84%	-	-
06/30	1,980	2,020	1,980	2,020	-0.49%	200	-	-0.69%	-	-
06/29	2,105	2,111	1,986	2,030	+2.53%	1,700	-	-0.25%	-	-
06/26	1,991	1,991	1,980	1,980	-1%	300	-	-2.61%	-	-
06/25	2,010	2,010	1,995	2,000	-0.84%	700	-	-1.62%	-	-
06/23	2,025	2,025	2,017	2,017	-0.64%	800	-	-0.74%	-	-
06/22	2,050	2,050	2,026	2,030	-0.98%	1,800	-	-0.1%	-	-
06/19	2,070	2,075	2,050	2,050	-1.91%	500	-	+0.94%	-	-
06/18	2,090	2,090	2,090	2,090	+1.95%	100	-	+3.01%	-	-
06/17	2,040	2,050	2,040	2,050	-1.91%	200	-	+1.28%	-	-
06/16	2,085	2,090	2,055	2,090	+0.24%	1,100	-	+3.41%	-	-
06/15	2,055	2,085	2,055	2,085	+1.46%	800	-	+3.53%	-	-
06/12	2,030	2,055	2,029	2,055	+0.98%	600	-	+2.24%	-	-
06/10	1,973	2,035	1,973	2,035	+1.24%	500	-	+1.4%	-	-
06/08	2,010	2,010	2,010	2,010	0%	300	-	+0.25%	-	-
06/05	2,030	2,030	2,010	2,010	-0.89%	700	-	+0.3%	-	-
06/04	2,030	2,030	2,027	2,028	+1.35%	600	-	+1.2%	-	-
06/03	2,017	2,017	2,001	2,001	-1.43%	400	-	-0.15%	-	-
06/02	2,030	2,030	2,030	2,030	-0.98%	200	-	+1.15%	-	-
06/01	2,043	2,050	2,040	2,050	+0.34%	700	-	+2.04%	-	-
05/29	2,050	2,060	2,010	2,043	-0.83%	1,200	-	+1.69%	-	-
05/28	2,060	2,060	2,060	2,060	+0.49%	100	-	+2.54%	-	-
05/27	1,996	2,050	1,996	2,050	+2.6%	1,400	-	+1.99%	-	-
05/26	1,962	1,998	1,962	1,998	-0.7%	500	-	-0.7%	-	-
05/25	1,980	2,012	1,958	2,012	-0.4%	1,000	-	-0.1%	-	-
05/22	2,060	2,070	2,020	2,020	-1.89%	600	-	+0.25%	-	-
05/21	2,000	2,060	2,000	2,059	+4.1%	800	-	+2.29%	-	-
05/20	1,978	1,978	1,978	1,978	0%	100	-	-1.59%	-	-
05/18	1,940	1,978	1,940	1,978	-0.1%	700	-	-1.59%	-	-
05/15	2,003	2,003	1,980	1,980	-1.15%	1,200	-	-1.54%	-	-
05/14	2,003	2,003	2,003	2,003	+0.1%	100	-	-0.5%	-	-
05/13	2,000	2,001	2,000	2,001	0%	200	-	-0.6%	-	-
05/12	1,956	2,001	1,956	2,001	+1.32%	300	-	-0.6%	-	-
05/11	1,975	1,975	1,975	1,975	0%	100	-	-1.94%	-	-
05/08	1,919	1,998	1,919	1,975	+3.35%	600	-	-2.08%	-	-
05/07	1,990	1,990	1,910	1,911	-3.44%	1,400	-	-5.4%	-	-
04/30	1,990	1,996	1,979	1,979	-0.8%	500	-	-2.42%	-	-
04/28	1,975	1,995	1,975	1,995	+1.06%	300	-	-1.77%	-	-

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
2023年 7月期	1,875 3,750 6/7	760 1,519 4/17	174,000 87,000 3/31	39億5437万	15億6988万	+73.7% 6/6	-14.38% 7/13
2024年 7月期	1,630 3,260 9/7	993 1,985 12/27	42,800 21,400 9/7	34億3767万	20億9318万	+11.7% 5/15	-15.82% 8/6
2025年 7月期	1,466 7/31	850 8/6	22,100 7/24	28億1472万	17億9265万	+19.98% 9/20	-4.12% 1/23
2026年 7月期	2,225 12/15	1,375 8/5	34,200 9/5	42億7200万	26億4000万	+15.67% 1/16	-6.06% 2/2
最新	2,001 2026/10/23		900	38億4192万		-2.77% 2,058

年間値上がり率

2024/12/30 vs 2023/12/29: 19%（1.19倍）
2025/12/30 vs 2024/12/30: 48%（1.48倍）
2026/10/23 vs 2025/12/30: 9%（1.09倍）
過去安値 760円（2023/04/17）: 163%（2.63倍）
2,001円（10/23）

エコム（6225）の株価チャート

株価

10/23

乖離率

2026/04/28～2026/10/23

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