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	835	835	828	829	-0.48%	2,200	-	-0.36%
10/01	834	834	829	833	0%	1,500	-	0%
09/30	832	833	828	833	+0.12%	1,700	-	-0.12%
09/29	829	832	825	832	0%	6,100	-	-0.24%
09/28	833	833	827	832	-0.6%	5,100	-	-0.12%
09/25	838	838	827	837	-0.12%	2,300	-	+0.48%
09/24	854	854	820	838	-0.24%	82,000	-	+0.6%
09/18	834	841	834	840	+0.72%	6,500	-	+0.84%
09/17	827	835	827	834	+0.6%	6,600	-	+0.12%
09/16	824	829	824	829	+0.97%	800	-	-0.48%
09/15	824	831	820	821	-0.36%	6,800	-	-1.44%
09/14	824	830	824	824	-0.72%	1,200	-	-1.08%
09/11	821	830	821	830	+0.12%	1,200	-	-0.36%
09/10	825	830	822	829	+0.48%	4,900	-	-0.48%
09/09	830	831	824	825	-0.36%	4,600	-	-0.96%
09/08	832	834	828	828	-0.72%	2,100	-	-0.6%
09/07	836	836	833	834	-0.24%	2,400	-	+0.12%
09/04	833	837	830	836	+0.48%	2,200	-	+0.36%
09/03	839	840	828	832	-0.36%	5,000	-	0%
09/02	831	843	831	835	+0.36%	3,900	-	+0.36%
09/01	832	844	831	832	-0.36%	8,900	-	+0.12%
08/31	838	842	829	835	-0.48%	8,200	-	+0.48%
08/28	827	843	827	839	+0.36%	9,700	-	+0.96%
08/27	839	845	834	836	+0.12%	6,300	-	+0.72%
08/26	849	850	821	835	-1.76%	89,000	-	+0.6%
08/25	847	854	839	850	+0.71%	5,200	-	+2.53%
08/24	832	849	832	844	+1.56%	7,600	-	+1.93%
08/21	833	841	831	831	+0.12%	3,300	-	+0.48%
08/20	832	832	830	830	+0.12%	3,600	-	+0.36%
08/19	831	833	829	829	-0.48%	4,200	-	+0.36%
08/18	836	836	830	833	-0.24%	2,300	-	+0.85%
08/17	830	835	830	835	+0.12%	1,800	-	+1.09%
08/14	842	842	829	834	-0.48%	4,000	-	+0.85%
08/13	839	844	831	838	+0.48%	5,000	-	+1.33%
08/12	825	835	820	834	+1.71%	7,200	-	+0.85%
08/10	826	828	811	820	-1.09%	11,000	-	-0.97%
08/07	828	830	828	829	+0.12%	2,700	-	0%
08/06	826	829	821	828	+0.36%	2,700	-	-0.12%
08/05	823	833	823	825	+0.36%	5,700	-	-0.6%
08/04	829	829	822	822	-0.84%	2,500	-	-0.96%
08/03	827	829	825	829	+0.61%	3,900	-	-0.24%
07/31	821	827	821	824	+0.24%	1,700	-	-0.84%
07/30	（IR情報）16:45 「令和8年熊本地震」の影響に関するお知らせ
07/30	821	829	821	822	-0.12%	7,300	-	-1.08%
07/29	826	828	822	823	-0.12%	4,600	-	-0.96%
07/28	823	827	823	824	+0.12%	3,200	-	-0.84%
07/27	829	829	823	823	-0.48%	3,000	-	-1.08%
07/24	821	827	820	827	+0.61%	2,500	-	-0.6%
07/23	827	828	822	822	-0.6%	3,500	-	-1.2%
07/22	827	830	826	827	0%	3,300	-	-0.6%
07/21	822	827	815	827	+1.22%	5,400	-	-0.6%
07/17	822	822	816	817	-0.61%	4,600	-	-1.8%
07/16	823	827	818	822	+0.12%	6,900	-	-1.2%
07/15	826	826	818	821	+0.12%	3,100	-	-1.32%
07/14	818	823	818	820	+0.24%	6,500	-	-1.44%
07/13	819	844	817	818	-3.54%	25,000	-	-1.68%
07/10	（IR情報）15:40 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ
07/10	（IR情報）15:40 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/10	858	858	840	848	+0.59%	11,600	-	+1.92%
07/09	850	850	843	843	-0.59%	2,500	-	+1.32%
07/08	845	849	845	848	+0.83%	8,400	-	+1.92%
07/07	845	845	841	841	-0.47%	4,400	-	+1.2%
07/06	846	846	840	845	0%	4,300	-	+1.81%
07/03	842	845	841	845	-0.12%	3,800	-	+1.93%
07/02	840	847	835	846	+0.71%	3,900	-	+2.05%
07/01	837	840	835	840	+0.48%	2,500	-	+1.33%
06/30	827	837	827	836	+1.21%	5,000	-	+0.84%
06/29	832	832	826	826	-0.48%	1,300	-	-0.36%
06/26	823	830	823	830	0%	2,100	-	0%
06/25	831	831	823	830	+0.97%	4,200	-	0%
06/24	823	824	822	822	-0.96%	2,500	-	-1.08%
06/23	837	837	830	830	-0.6%	5,800	-	-0.12%
06/22	836	836	825	835	+0.24%	3,200	-	+0.24%
06/19	838	839	827	833	-0.12%	3,900	-	0%
06/18	834	836	830	834	+0.85%	3,300	-	0%
06/17	818	839	818	827	+1.1%	9,300	-	-1.08%
06/16	823	829	815	818	-0.61%	7,100	-	-2.27%
06/15	821	828	820	823	+0.24%	3,000	-	-2.02%
06/12	（IR情報）15:40 譲渡制限付株式報酬としての新株式の発行に関するお知らせ
06/12	831	831	820	821	+0.24%	1,000	-	-2.38%
06/11	818	826	818	819	+0.12%	3,300	-	-2.85%
06/10	818	824	817	818	0%	6,200	-	-3.31%
06/09	821	829	818	818	-0.97%	9,300	-	-3.54%
06/08	840	841	811	826	-3.17%	13,500	-	-2.82%
06/05	832	853	832	853	+2.77%	7,300	-	+0.12%
06/04	825	830	823	830	+0.48%	4,300	-	-2.58%
06/03	815	826	815	826	+1.23%	10,200	-	-3.39%
06/02	819	829	815	816	-0.61%	10,400	-	-4.78%
06/01	838	845	819	821	-2.73%	27,900	-	-4.42%
05/29	841	850	841	844	+0.24%	2,200	-	-2.09%
05/28	843	846	840	842	+0.24%	4,600	-	-2.55%
05/27	838	848	838	840	0%	8,200	-	-2.89%
05/26	（IR情報）15:40 (訂正・数値データ訂正)「2026年2月期決算短信〔日本基準〕(連結)」の一部訂正について
05/26	843	843	836	840	-0.47%	14,400	-	-3%
05/25	844	850	839	844	-0.24%	18,800	-	-2.65%
05/22	857	857	844	846	+0.48%	6,500	-	-2.53%
05/21	849	854	842	842	+0.48%	4,600	-	-3.11%
05/20	859	859	838	838	-2.44%	18,300	-	-3.79%
05/19	853	859	849	859	+0.82%	7,600	-	-1.6%
05/18	862	864	851	852	-1.5%	7,400	-	-2.52%
05/15	871	880	865	865	-0.12%	5,100	-	-1.14%
05/14	873	874	865	866	-0.46%	3,500	-	-1.14%
05/13	870	875	868	870	+0.12%	4,800	-	-0.68%
05/12	869	873	869	869	0%	3,300	-	-0.91%
05/11	870	874	866	869	0%	8,600	-	-0.91%

エコートレーディング（7427）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