エコス（7520）の株価チャート
株価
4/16
- 前日 (4/15)
- 2,341
- 始値
- 2,380
- 高値
- 2,380
- 安値
- 2,304
- 終値 -1.58%
- 2,304
- 出来高 -36.02%
- 42,100
乖離率
- 株価（5日）
移動平均値 - -3.23%
2,381 - 株価（25日）
移動平均値 - -10.11%
2,563 - 出来高（5日）
移動平均値 - -8.12%
45,820
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 2,380 | 2,380 | 2,304 | 2,304 | -1.58% | 42,100 | 268億3910万 | -10.11% | 7.4 | 0.89 |
| 04/15 | 2,418 | 2,420 | 2,340 | 2,341 | -4.25% | 65,800 | 272億7011万 | -9.26% | 7.51 | 0.9 |
| 04/14 | 2,410 | 2,485 | 2,376 | 2,445 | +2.47% | 61,700 | 284億8160万 | -5.85% | 7.85 | 0.94 |
| 04/13 | 2,425 | 2,431 | 2,386 | 2,386 | -1.85% | 24,200 | 277億9431万 | -8.55% | 7.66 | 0.92 |
| 04/10 | 2,480 | 2,483 | 2,425 | 2,431 | -2.02% | 35,300 | 283億1851万 | -7.36% | 7.8 | 0.93 |
| 04/09 | 2,576 | 2,576 | 2,481 | 2,481 | -3.27% | 36,000 | 289億96万 | -5.95% | 7.96 | 0.95 |
| 04/08 | 2,556 | 2,580 | 2,556 | 2,565 | +0.55% | 17,200 | 298億7947万 | -3.13% | 8.23 | 0.99 |
| 04/07 | 2,554 | 2,607 | 2,505 | 2,551 | -0.08% | 45,500 | 297億1638万 | -3.95% | 8.19 | 0.98 |
| 04/06 | 2,583 | 2,585 | 2,553 | 2,553 | -1.16% | 16,500 | 297億3968万 | -4.45% | 8.2 | 0.98 |
| 04/03 | 2,584 | 2,620 | 2,578 | 2,583 | +0.12% | 21,300 | 300億8915万 | -4.08% | 8.29 | 0.99 |
| 04/02 | 2,609 | 2,648 | 2,575 | 2,580 | -1.64% | 24,000 | 300億5420万 | -4.9% | 8.28 | 0.99 |
| 04/01 | 2,604 | 2,628 | 2,592 | 2,623 | +1.9% | 18,800 | 305億5510万 | -4.3% | 8.42 | 1.01 |
| 03/31 | 2,573 | 2,601 | 2,557 | 2,574 | +0.04% | 16,400 | 299億8431万 | -6.94% | 8.26 | 0.99 |
| 03/30 | 2,559 | 2,582 | 2,527 | 2,573 | -1.19% | 26,000 | 299億7266万 | -7.81% | 8.26 | 0.99 |
| 03/27 | 2,604 | 2,616 | 2,583 | 2,604 | -0.5% | 31,000 | 303億3377万 | -7.59% | 8.36 | 1 |
| 03/26 | 2,659 | 2,668 | 2,587 | 2,617 | -0.3% | 26,200 | 304億8521万 | -7.98% | 8.4 | 1.01 |
| 03/25 | 2,612 | 2,640 | 2,612 | 2,625 | +0.77% | 25,300 | 305億7840万 | -8.41% | 8.43 | 1.01 |
| 03/24 | 2,595 | 2,632 | 2,584 | 2,605 | +1.28% | 19,000 | 303億4542万 | -9.83% | 8.36 | 1 |
| 03/23 | 2,601 | 2,601 | 2,558 | 2,572 | -2.46% | 27,500 | 299億6101万 | -11.68% | 8.26 | 0.99 |
| 03/19 | 2,713 | 2,717 | 2,637 | 2,637 | -3.51% | 27,100 | 307億1819万 | -10.21% | 8.46 | 1.01 |
| 03/18 | 2,676 | 2,733 | 2,676 | 2,733 | +1.98% | 21,100 | 318億3649万 | -7.64% | 8.77 | 1.05 |
| 03/17 | 2,679 | 2,698 | 2,668 | 2,680 | +0.34% | 14,900 | 312億1909万 | -9.92% | 8.6 | 1.03 |
| 03/16 | 2,655 | 2,690 | 2,655 | 2,671 | +0.07% | 15,200 | 311億1425万 | -10.76% | 8.57 | 1.03 |
| 03/13 | 2,664 | 2,719 | 2,664 | 2,669 | -0.48% | 20,200 | 310億9095万 | -11.42% | 8.57 | 1.03 |
| 03/12 | 2,712 | 2,712 | 2,672 | 2,682 | -1.58% | 20,900 | 312億4239万 | -11.54% | 8.61 | 1.03 |
| 03/11 | 2,786 | 2,791 | 2,725 | 2,725 | -1.41% | 19,300 | 317億4329万 | -10.6% | 8.75 | 1.05 |
| 03/10 | 2,778 | 2,795 | 2,741 | 2,764 | +0.91% | 17,400 | 321億9760万 | -9.67% | 8.87 | 1.06 |
| 03/09 | 2,652 | 2,752 | 2,640 | 2,739 | -0.65% | 35,600 | 319億638万 | -10.81% | 8.79 | 1.05 |
| 03/06 | 2,772 | 2,773 | 2,720 | 2,757 | -1.15% | 19,400 | 321億1606万 | -10.55% | 8.85 | 1.06 |
| 03/05 | 2,768 | 2,809 | 2,768 | 2,789 | +2.16% | 26,400 | 324億8882万 | -9.77% | 8.95 | 1.07 |
| 03/04 | 2,746 | 2,765 | 2,682 | 2,730 | -1.48% | 48,300 | 318億154万 | -11.94% | 8.76 | 1.05 |
| 03/03 | 2,925 | 2,925 | 2,771 | 2,771 | -5.94% | 61,600 | 322億7914万 | -11.01% | 8.89 | 1.07 |
| 03/02 | 3,045 | 3,045 | 2,946 | 2,946 | -4.2% | 48,700 | 343億1770万 | -5.85% | 9.46 | 1.13 |
| 02/27 | 3,065 | 3,095 | 3,045 | 3,075 | -0.49% | 41,900 | 358億2041万 | -1.91% | 13.06 | 1.18 |
| 02/26 | 3,135 | 3,140 | 3,035 | 3,090 | -5.65% | 138,300 | 359億9515万 | -1.47% | 13.13 | 1.19 |
| 02/25 | 3,250 | 3,295 | 3,230 | 3,275 | +1.08% | 83,900 | 381億5020万 | +4.37% | 13.91 | 1.26 |
| 02/24 | 3,235 | 3,255 | 3,215 | 3,240 | +1.25% | 21,200 | 377億4249万 | +3.45% | 13.76 | 1.25 |
| 02/20 | 3,240 | 3,240 | 3,200 | 3,200 | -1.54% | 22,700 | 372億7653万 | +2.37% | 13.59 | 1.23 |
| 02/19 | 3,255 | 3,270 | 3,240 | 3,250 | -0.15% | 16,100 | 378億5898万 | +4.17% | 13.8 | 1.25 |
| 02/18 | 3,215 | 3,265 | 3,210 | 3,255 | +2.52% | 22,200 | 379億1722万 | +4.56% | 13.83 | 1.25 |
| 02/17 | 3,185 | 3,245 | 3,165 | 3,175 | -0.63% | 34,600 | 369億8531万 | +2.39% | 13.49 | 1.22 |
| 02/16 | 3,170 | 3,200 | 3,160 | 3,195 | +0.47% | 27,700 | 372億1828万 | +3.2% | 13.57 | 1.23 |
| 02/13 | 3,195 | 3,215 | 3,150 | 3,180 | -0.47% | 28,200 | 370億4355万 | +2.95% | 13.51 | 1.22 |
| 02/12 | 3,180 | 3,215 | 3,175 | 3,195 | +0.47% | 41,300 | 372億1828万 | +3.63% | 13.57 | 1.23 |
| 02/10 | 3,190 | 3,205 | 3,170 | 3,180 | +0.95% | 26,700 | 370億4355万 | +3.35% | 13.51 | 1.22 |
| 02/09 | 3,175 | 3,175 | 3,130 | 3,150 | +0.8% | 16,200 | 366億9408万 | +2.64% | 13.38 | 1.21 |
| 02/06 | 3,155 | 3,155 | 3,110 | 3,125 | -1.11% | 25,800 | 364億286万 | +1.99% | 13.27 | 1.2 |
| 02/05 | 3,175 | 3,175 | 3,145 | 3,160 | +0.48% | 21,500 | 368億1057万 | +3.2% | 13.42 | 1.21 |
| 02/04 | 3,095 | 3,155 | 3,095 | 3,145 | +1.78% | 25,700 | 366億3584万 | +2.74% | 13.36 | 1.21 |
| 02/03 | 3,060 | 3,090 | 3,050 | 3,090 | +2.15% | 56,700 | 359億9515万 | +0.98% | 13.13 | 1.19 |
| 02/02 | 3,085 | 3,095 | 3,020 | 3,025 | -0.66% | 58,600 | 352億3797万 | -1.14% | 12.85 | 1.16 |
| 01/30 | 3,025 | 3,055 | 2,995 | 3,045 | +1.16% | 39,400 | 354億7095万 | -0.59% | 12.93 | 1.17 |
| 01/29 | 2,982 | 3,015 | 2,942 | 3,010 | +1.01% | 71,200 | 350億6324万 | -1.79% | 12.79 | 1.16 |
| 01/28 | 3,015 | 3,015 | 2,980 | 2,980 | -1.16% | 39,800 | 347億1377万 | -2.96% | 12.66 | 1.15 |
| 01/27 | 3,080 | 3,080 | 3,000 | 3,015 | -2.27% | 39,800 | 351億2148万 | -1.95% | 12.81 | 1.16 |
| 01/26 | 3,120 | 3,130 | 3,075 | 3,085 | -1.75% | 43,200 | 359億3690万 | +0.33% | 13.1 | 1.19 |
| 01/23 | 3,115 | 3,160 | 3,115 | 3,140 | +1.13% | 41,900 | 365億7759万 | +2.25% | 13.34 | 1.21 |
| 01/22 | 3,120 | 3,120 | 3,075 | 3,105 | +0.81% | 80,300 | 361億6988万 | +1.34% | 13.19 | 1.19 |
| 01/21 | 3,125 | 3,135 | 3,075 | 3,080 | -2.07% | 22,600 | 358億7866万 | +0.79% | 13.08 | 1.18 |
| 01/20 | 3,115 | 3,170 | 3,090 | 3,145 | +0.16% | 31,000 | 366億3584万 | +3.18% | 13.36 | 1.21 |
| 01/19 | 3,100 | 3,190 | 3,100 | 3,140 | +2.28% | 34,200 | 365億7759万 | +3.26% | 13.34 | 1.21 |
| 01/16 | 3,065 | 3,070 | 3,025 | 3,070 | +0.16% | 14,100 | 357億6217万 | +1.25% | 13.04 | 1.18 |
| 01/15 | 3,080 | 3,085 | 3,030 | 3,065 | -0.33% | 22,300 | 357億393万 | +1.26% | 13.02 | 1.18 |
| 01/14 | 2,990 | 3,080 | 2,980 | 3,075 | +3.96% | 34,700 | 358億2041万 | +1.79% | 13.06 | 1.18 |
| 01/13 | 3,050 | 3,050 | 2,950 | 2,958 | -3.02% | 46,000 | 344億5749万 | -1.86% | 12.56 | 1.14 |
| 01/09 | 3,030 | 3,050 | 3,025 | 3,050 | +0.99% | 12,300 | 355億2919万 | +1.26% | 12.96 | 1.17 |
| 01/08 | 3,050 | 3,055 | 3,020 | 3,020 | -0.33% | 19,400 | 351億7972万 | +0.4% | 12.83 | 1.16 |
| 01/07 | 3,025 | 3,055 | 3,005 | 3,030 | +0.17% | 17,300 | 352億9621万 | +0.83% | 12.87 | 1.16 |
| 01/06 | 3,020 | 3,025 | 3,000 | 3,025 | +0.83% | 14,700 | 352億3797万 | +0.73% | 12.85 | 1.16 |
| 01/05 | 3,025 | 3,055 | 2,989 | 3,000 | -0.83% | 20,900 | 349億4675万 | -0.1% | 12.74 | 1.15 |
| 2025 | ||||||||||
| 12/30 | 3,080 | 3,080 | 3,025 | 3,025 | -1.63% | 14,500 | 352億3797万 | +0.7% | 12.85 | 1.16 |
| 12/29 | 3,115 | 3,115 | 3,040 | 3,075 | -1.28% | 21,200 | 358億2041万 | +2.36% | 13.06 | 1.18 |
| 12/26 | 3,155 | 3,160 | 3,090 | 3,115 | -0.64% | 16,400 | 362億8637万 | +3.8% | 13.23 | 1.2 |
| 12/25 | 3,085 | 3,155 | 3,085 | 3,135 | +1.95% | 13,300 | 365億1935万 | +4.74% | 13.32 | 1.2 |
| 12/24 | 3,110 | 3,135 | 3,065 | 3,075 | -1.13% | 13,400 | 358億2041万 | +3.05% | 13.06 | 1.18 |
| 12/23 | 3,105 | 3,145 | 3,100 | 3,110 | +0.32% | 10,300 | 362億2813万 | +4.47% | 13.21 | 1.2 |
| 12/22 | 3,165 | 3,165 | 3,100 | 3,100 | -1.74% | 18,800 | 361億1164万 | +4.41% | 13.17 | 1.19 |
| 12/19 | 3,095 | 3,155 | 3,085 | 3,155 | +2.27% | 15,500 | 367億5233万 | +6.52% | 13.4 | 1.21 |
| 12/18 | 3,000 | 3,095 | 2,995 | 3,085 | +2.49% | 15,500 | 359億3690万 | +4.51% | 13.1 | 1.19 |
| 12/17 | 2,996 | 3,055 | 2,992 | 3,010 | +0.8% | 14,300 | 350億6324万 | +2.21% | 12.79 | 1.16 |
| 12/16 | 2,962 | 2,998 | 2,961 | 2,986 | +0.81% | 12,700 | 347億8366万 | +1.56% | 12.68 | 1.15 |
| 12/15 | 2,900 | 2,973 | 2,887 | 2,962 | +1.96% | 14,600 | 345億409万 | +0.85% | 12.58 | 1.14 |
| 12/12 | 2,922 | 2,925 | 2,894 | 2,905 | +1.15% | 13,700 | 338億4010万 | -0.99% | 12.34 | 1.12 |
| 12/11 | 2,980 | 2,980 | 2,872 | 2,872 | -3.66% | 33,600 | 334億5568万 | -2.08% | 12.2 | 1.1 |
| 12/10 | 2,930 | 2,981 | 2,930 | 2,981 | +1.95% | 24,200 | 347億2542万 | +1.64% | 12.66 | 1.15 |
| 12/09 | 2,936 | 2,948 | 2,920 | 2,924 | -0.34% | 10,900 | 340億6143万 | -0.17% | 12.42 | 1.12 |
| 12/08 | 2,912 | 2,940 | 2,912 | 2,934 | +0.93% | 9,100 | 341億7792万 | +0.31% | 12.46 | 1.13 |
| 12/05 | 2,904 | 2,940 | 2,900 | 2,907 | +0.1% | 11,100 | 338億6340万 | -0.45% | 12.35 | 1.12 |
| 12/04 | 2,925 | 2,928 | 2,900 | 2,904 | -0.17% | 12,800 | 338億2845万 | -0.45% | 12.34 | 1.12 |
| 12/03 | 2,957 | 2,957 | 2,909 | 2,909 | -1.62% | 15,100 | 338億8669万 | -0.24% | 12.36 | 1.12 |
| 12/02 | 2,950 | 2,970 | 2,932 | 2,957 | +0.37% | 10,700 | 344億4584万 | +1.34% | 12.56 | 1.14 |
| 12/01 | 2,989 | 3,015 | 2,946 | 2,946 | -1.44% | 13,900 | 343億1770万 | +1.03% | 12.51 | 1.13 |
| 11/28 | 3,005 | 3,030 | 2,984 | 2,989 | -0.53% | 11,600 | 348億1861万 | +2.54% | 12.7 | 1.14 |
| 11/27 | 3,050 | 3,050 | 2,989 | 3,005 | -0.99% | 16,900 | 350億499万 | +3.16% | 12.76 | 1.14 |
| 11/26 | 3,045 | 3,055 | 2,990 | 3,035 | +0.5% | 17,300 | 353億5446万 | +4.4% | 12.89 | 1.15 |
| 11/25 | 3,000 | 3,050 | 3,000 | 3,020 | +0.7% | 18,600 | 351億7972万 | +4.14% | 12.83 | 1.15 |
| 11/21 | 2,902 | 2,999 | 2,902 | 2,999 | +2.78% | 11,600 | 349億3510万 | +3.63% | 12.74 | 1.14 |
| 11/20 | 2,909 | 2,950 | 2,909 | 2,918 | +0.27% | 8,200 | 339億9153万 | +1.07% | 12.39 | 1.11 |
| 11/19 | 2,886 | 2,926 | 2,886 | 2,910 | +0.34% | 10,800 | 338億9834万 | +1.01% | 12.36 | 1.11 |
| 11/18 | 2,926 | 2,935 | 2,900 | 2,900 | -0.65% | 9,600 | 337億8185万 | +0.9% | 12.32 | 1.1 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2009年 2月期 | 748 3/26 | 481 10/10 | 28,000 11/28 | - | - | +15.74% 12/16 | -22.84% 10/10 |
| 2010年 2月期 | 730 8/14 8/13 他2件 | 589 9/29 | 24,400 2/23 | - | - | +6.32% 12/16 | -10.38% 9/16 |
| 2011年 2月期 | 599 3/30 | 304 10/29 | 30,900 10/26 | 58億3960万 | 29億6367万 | +15.02% 11/16 | -27.33% 3/15 |
| 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 | +5.83% 1/31 | -3.96% 8/26 |
| 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 | +8.72% 1/21 | -5.33% 8/31 |
| 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 | +7.13% 1/21 | -6.06% 6/7 |
| 2015年 2月期 | 1,065 1/7 | 602 3/20 | 223,700 10/9 | 105億6471万 | 59億3145万 | +16.09% 1/8 | -3.46% 12/17 |
| 2016年 2月期 | 1,869 11/13 | 917 3/9 | 269,800 7/16 | 189億9822万 | 91億6075万 | +22.44% 10/13 | -19.48% 1/21 |
| 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 | +17.49% 4/19 | -11.07% 6/24 |
| 2018年 2月期 | 1,326 2/22 | 1,087 4/14 | 235,900 10/12 | 154億5441万 | 126億5911万 | +11% 10/16 | -7.43% 4/14 |
| 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 | +40.2% 4/18 | -15.57% 1/17 |
| 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 | +13.53% 3/27 | -15.42% 3/16 |
| 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 | +20.4% 4/27 | -9.29% 12/8 |
| 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 | +6.41% 1/12 | -5.99% 11/30 |
| 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 | +10.72% 7/11 | -8.05% 4/13 |
| 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 | +10.19% 1/9 | -7.96% 3/4 |
| 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 | +9.38% 3/26 | -18.84% 8/5 |
| 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 | +14.79% 4/18 | -11.94% 3/4 |
| 最新 | 2,304 2026/4/16 | 42,100 | 268億3910万 | -10.11% 2,563 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 11%（1.11倍）
- 2006/12/29 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -7%（0.93倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- -34%（0.66倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 40%（1.4倍）
- 2015/12/30 vs 2014/12/30
- 75%（1.75倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- 60%（1.6倍）
- 2019/12/30 vs 2018/12/28
- -16%（0.84倍）
- 2020/12/30 vs 2019/12/30
- 21%（1.21倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- -14%（0.86倍）
- 2025/12/30 vs 2024/12/30
- 46%（1.46倍）
- 2026/04/16 vs 2025/12/30
- -24%（0.76倍）
- 過去安値
301円（2011/03/15） - 665%（7.65倍）
2,304円（4/16）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
