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
10/23	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	（IR情報）10:00 株式の立会外分売終了に関するお知らせ
09/25	1,911	2,000	1,911	1,981	+2.06%	17,100	-	-3.41%
09/24	（IR情報）16:30 株式の立会外分売実施に関するお知らせ
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	（IR情報）15:30 連結決算への移行に伴う連結業績予想の公表に関するお知らせ
09/11	（IR情報）15:30 2026年7月期(第41期)決算説明資料
09/11	（IR情報）15:30 中期経営計画のローリングに関するお知らせ
09/11	（IR情報）15:30 株式の立会外分売に関するお知らせ
09/11	（IR情報）15:30 2026年7月期決算短信〔日本基準〕(非連結)
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	（IR情報）16:30 通期業績予想の修正に関するお知らせ
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	（IR情報）16:30 株式会社ゴダイエンジニアリングの株式取得(子会社化)に関するお知らせ
06/12	（IR情報）16:30 2026年7月期_第3四半期決算短信〔日本基準〕(非連結)
06/12	（IR情報）16:30 配当予想の修正(増配)に関するお知らせ
06/12	（IR情報）16:30 2026年7月期_第3四半期決算説明資料
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%

エコム（6225）のイベントチャート

2026/04/28～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート