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
09/15	2,570	2,604	2,570	2,598	+0.04%	12,900	-	+1.48%	-	-
09/14	2,498	2,597	2,498	2,597	+3.92%	17,200	-	+1.64%	-	-
09/11	2,500	2,526	2,493	2,499	-0.08%	20,900	-	-1.96%	-	-
09/10	2,501	2,526	2,501	2,501	-0.2%	18,300	-	-1.77%	-	-
09/09	2,524	2,531	2,506	2,506	-0.75%	11,300	-	-1.38%	-	-
09/08	2,529	2,536	2,511	2,525	-0.16%	11,700	-	-0.47%	-	-
09/07	2,529	2,556	2,529	2,529	0%	11,900	-	-0.2%	-	-
09/04	2,503	2,565	2,503	2,529	+0.16%	14,200	-	-0.12%	-	-
09/03	2,559	2,589	2,511	2,525	-2.09%	15,900	-	-0.24%	-	-
09/02	2,561	2,594	2,561	2,579	-0.69%	17,700	-	+1.9%	-	-
09/01	2,590	2,612	2,559	2,597	+0.23%	20,200	-	+2.73%	-	-
08/31	2,565	2,600	2,532	2,591	+1.01%	14,100	-	+2.7%	-	-
08/28	2,612	2,612	2,560	2,565	-2.84%	50,400	-	+1.87%	-	-
08/27	2,622	2,640	2,580	2,640	+0.69%	61,900	-	+5.05%	-	-
08/26	2,601	2,640	2,575	2,622	+0.85%	34,200	-	+4.59%	-	-
08/25	2,682	2,682	2,600	2,600	-2.29%	27,300	-	+3.96%	-	-
08/24	2,647	2,680	2,636	2,661	+0.91%	29,100	-	+6.65%	-	-
08/21	2,575	2,643	2,570	2,637	+1.81%	26,600	-	+6.12%	-	-
08/20	2,550	2,590	2,539	2,590	+2.45%	46,500	-	+4.56%	-	-
08/19	2,531	2,565	2,522	2,528	-0.12%	18,400	-	+2.39%	-	-
08/18	2,549	2,569	2,531	2,531	-0.28%	17,200	-	+2.8%	-	-
08/17	2,516	2,548	2,516	2,538	-0.35%	17,700	-	+3.38%	-	-
08/14	2,481	2,547	2,481	2,547	+1.76%	21,700	-	+4.04%	-	-
08/13	2,480	2,514	2,479	2,503	+1.3%	20,500	-	+2.58%	-	-
08/12	2,457	2,475	2,457	2,471	+0.57%	13,900	-	+1.52%	-	-
08/10	2,459	2,478	2,432	2,457	+0.16%	13,100	-	+1.19%	-	-
08/07	2,427	2,465	2,424	2,453	+1.62%	12,700	-	+1.28%	-	-
08/06	2,390	2,425	2,390	2,414	+1.05%	14,000	-	-0.08%	-	-
08/05	2,382	2,395	2,360	2,389	-0.21%	18,200	-	-0.87%	-	-
08/04	2,464	2,464	2,394	2,394	-3.16%	22,300	-	-0.5%	-	-
08/03	2,463	2,508	2,439	2,472	+0.37%	20,200	-	+2.87%	-	-
07/31	2,525	2,525	2,463	2,463	-1.95%	15,600	-	+2.75%	-	-
07/30	2,512	2,547	2,489	2,512	-0.83%	23,000	-	+5.06%	-	-
07/29	2,485	2,544	2,473	2,533	+1.73%	24,900	-	+6.38%	-	-
07/28	2,478	2,498	2,472	2,490	+0.52%	10,700	-	+5.15%	-	-
07/27	2,499	2,499	2,464	2,477	+0.53%	15,300	-	+5.05%	-	-
07/24	2,444	2,472	2,436	2,464	+0.78%	11,500	-	+4.9%	-	-
07/23	2,480	2,481	2,440	2,445	-1.37%	12,100	-	+4.53%	-	-
07/22	2,478	2,484	2,439	2,479	+0.45%	15,100	-	+6.39%	-	-
07/21	2,484	2,506	2,452	2,468	+0.73%	17,100	-	+6.33%	-	-
07/17	2,445	2,482	2,427	2,450	+0.91%	24,500	-	+5.92%	-	-
07/16	2,436	2,500	2,423	2,428	-0.33%	15,300	-	+5.34%	-	-
07/15	2,399	2,476	2,399	2,436	+2.57%	22,400	-	+5.96%	-	-
07/14	2,375	2,410	2,354	2,375	+1.11%	20,300	-	+3.62%	-	-
07/13	2,400	2,400	2,340	2,349	-0.76%	26,400	-	+2.71%	-	-
07/10	2,361	2,381	2,355	2,367	+0.25%	16,100	-	+3.63%	-	-
07/09	2,373	2,377	2,357	2,361	+0.38%	11,200	-	+3.55%	-	-
07/08	2,369	2,372	2,352	2,352	+0.13%	13,200	-	+3.38%	-	-
07/07	2,321	2,362	2,321	2,349	+1.21%	13,200	-	+3.43%	-	-
07/06	2,302	2,359	2,302	2,321	+0.87%	19,500	-	+2.47%	-	-
07/03	2,320	2,350	2,301	2,301	-0.65%	22,200	-	+1.72%	-	-
07/02	2,283	2,322	2,280	2,316	+2.21%	17,700	-	+2.48%	-	-
07/01	2,290	2,302	2,264	2,266	-1.05%	10,100	-	+0.4%	-	-
06/30	2,310	2,310	2,280	2,290	-0.56%	16,400	-	+1.46%	-	-
06/29	2,307	2,350	2,300	2,303	-0.95%	29,400	-	+2.13%	-	-
06/26	2,329	2,335	2,301	2,325	+0.56%	27,100	-	+3.2%	-	-
06/25	2,276	2,329	2,276	2,312	+2.3%	23,300	-	+2.62%	-	-
06/24	2,229	2,299	2,229	2,260	+1.57%	19,000	-	+0.31%	-	-
06/23	2,222	2,257	2,211	2,225	+0.14%	20,300	-	-1.37%	-	-
06/22	2,262	2,269	2,221	2,222	-1.77%	22,800	-	-1.64%	-	-
06/19	2,208	2,280	2,208	2,262	+2.63%	17,900	-	0%	-	-
06/18	2,223	2,240	2,200	2,204	-0.99%	28,900	-	-2.65%	-	-
06/17	2,258	2,291	2,226	2,226	-1.37%	29,900	-	-1.81%	-	-
06/16	2,250	2,281	2,235	2,257	-0.31%	12,100	-	-0.53%	-	-
06/15	2,261	2,296	2,261	2,264	+0.13%	6,600	-	-0.22%	-	-
06/12	2,242	2,289	2,242	2,261	-0.31%	15,300	-	-0.31%	-	-
06/11	2,278	2,278	2,257	2,268	-0.13%	9,200	-	0%	-	-
06/10	2,265	2,311	2,265	2,271	+0.93%	18,900	-	+0.13%	-	-
06/09	2,268	2,290	2,250	2,250	-0.84%	8,600	-	-0.75%	-	-
06/08	2,284	2,298	2,264	2,269	+0.53%	15,100	-	+0.13%	-	-
06/05	2,235	2,288	2,235	2,257	+0.98%	11,200	-	-0.35%	-	-
06/04	2,253	2,277	2,229	2,235	-0.84%	9,700	-	-1.24%	-	-
06/03	2,209	2,254	2,207	2,254	+2.04%	12,400	-	-0.4%	-	-
06/02	2,220	2,254	2,198	2,209	-1.03%	20,400	-	-2.3%	-	-
06/01	2,269	2,269	2,211	2,232	-1.33%	22,200	-	-1.33%	-	-
05/29	2,260	2,292	2,259	2,262	+0.44%	6,800	-	0%	-	-
05/28	2,259	2,264	2,240	2,252	+0.27%	20,300	-	-0.53%	-	-
05/27	2,261	2,270	2,246	2,246	-0.53%	9,400	-	-0.93%	-	-
05/26	2,262	2,288	2,258	2,258	+0.22%	19,800	-	-0.48%	-	-
05/25	2,309	2,310	2,246	2,253	-2.38%	17,200	-	-0.84%	-	-
05/22	2,309	2,319	2,292	2,308	-0.47%	10,000	-	+1.23%	-	-
05/21	2,326	2,333	2,314	2,319	-0.34%	7,700	-	+1.58%	-	-
05/20	2,321	2,327	2,301	2,327	+0.26%	14,500	-	+1.7%	-	-
05/19	2,302	2,345	2,302	2,321	+1.04%	19,700	-	+1.18%	-	-
05/18	2,316	2,322	2,272	2,297	-0.65%	16,900	-	-0.26%	-	-
05/15	2,285	2,315	2,271	2,312	+1.76%	16,900	-	-0.09%	-	-
05/14	2,262	2,278	2,258	2,272	+0.44%	8,400	-	-2.2%	-	-
05/13	2,267	2,299	2,262	2,262	-0.22%	15,400	-	-3.17%	-	-
05/12	2,236	2,267	2,235	2,267	+1.39%	9,700	-	-3.45%	-	-
05/11	2,263	2,281	2,230	2,236	-1.19%	17,600	-	-5.37%	-	-
05/08	2,258	2,292	2,256	2,263	+0.27%	23,100	-	-4.76%	-	-
05/07	2,272	2,291	2,257	2,257	+0.27%	21,600	-	-5.53%	-	-
05/01	2,223	2,252	2,194	2,251	+1.31%	39,400	-	-6.29%	-	-
04/30	2,240	2,240	2,208	2,222	-1.16%	34,600	-	-8.07%	-	-
04/28	2,213	2,248	2,212	2,248	+1.58%	27,600	-	-7.6%	-	-
04/27	2,232	2,237	2,213	2,213	-0.41%	23,700	-	-9.6%	-	-
04/24	2,205	2,232	2,205	2,222	+0.77%	27,600	-	-9.75%	-	-
04/23	2,249	2,250	2,204	2,205	-1.69%	31,700	-	-11.02%	-	-
04/22	2,261	2,266	2,235	2,243	+0.13%	28,000	-	-10.28%	-	-
04/21	2,301	2,302	2,240	2,240	-2.61%	50,700	-	-11.01%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 2月期	730 8/14 8/13 他2件	589 9/29	24,400 2/23	-	-	57億6160万 2/26
2011年 2月期	599 3/30	304 10/29	30,900 10/26	58億3960万	29億6367万	42億7977万 2/28
2012年 2月期	508 2/24 2/17	301 3/15	41,400 2/27	49億5244万	29億3442万	47億6722万 2/29
2013年 2月期	604 2/7 2/6	478 5/16	56,700 2/26	58億8834万	46億5998万	55億1788万 2/28
2014年 2月期	682 2/24	553 3/7 3/6	58,100 8/28	67億1968万	53億9115万	58億7812万 2/28
2015年 2月期	1,065 1/7	602 3/20	223,700 10/9	105億6471万	59億3145万	87億5277万 2/27
2016年 2月期	1,869 11/13	917 3/9	269,800 7/16	189億9822万	91億6075万	116億2515万 2/29
2017年 2月期	1,529 4/21	1,070 9/21	184,700 4/5	169億5954万	119億1115万	121億623万 2/28
2018年 2月期	1,326 2/22	1,087 4/14	235,900 10/12	154億5441万	122億3300万	125億9184万 2/28
2019年 2月期	2,289 12/7	1,157 3/2	436,700 4/11	266億7810万	134億8473万	178億3204万 2/28
2020年 2月期	1,815 10/16	1,336 5/14	112,500 2/26	211億5367万	155億7096万	146億2496万 2/28
2021年 2月期	2,510 10/21	1,227 3/13	272,200 10/13	292億3878万	143億3739万	197億3736万 2/26
2022年 2月期	2,109 2/3	1,742 12/1	187,300 8/20	245億6756万	202億9241万	229億4730万 2/28
2023年 2月期	2,399 7/12	1,735 10/13 10/12	161,400 2/24	279億4575万	202億1087万	204億2548万 2/28
2024年 2月期	2,570 1/10	1,795 3/20	119,300 2/27	299億3771万	209億980万	255億3836万 2/29
2025年 2月期	2,412 5/13	1,856 8/5	147,100 8/28	280億9718万	216億2038万	217億3760万 2/28
2026年 2月期	3,295 2/25	1,950 3/3	138,300 2/26	383億8318万	227億1538万	345億4738万 2/27
最新	2,598 2026/9/15		12,900	302億6388万

エコス（7520）の時価総額の推移

2026/04/21～2026/09/15

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート