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
03/06	2,772	2,773	2,720	2,757	-1.15%	19,400	321億1606万	-10.55%
03/05	2,768	2,809	2,768	2,789	+2.16%	26,400	324億8882万	-9.77%
03/04	2,746	2,765	2,682	2,730	-1.48%	48,300	318億154万	-11.94%
03/03	2,925	2,925	2,771	2,771	-5.94%	61,600	322億7914万	-11.01%
03/02	3,045	3,045	2,946	2,946	-4.2%	48,700	343億1770万	-5.85%
02/27	3,065	3,095	3,045	3,075	-0.49%	41,900	358億2041万	-1.91%
02/26	3,135	3,140	3,035	3,090	-5.65%	138,300	359億9515万	-1.47%
02/25	3,250	3,295	3,230	3,275	+1.08%	83,900	381億5020万	+4.37%
02/24	3,235	3,255	3,215	3,240	+1.25%	21,200	377億4249万	+3.45%
02/20	3,240	3,240	3,200	3,200	-1.54%	22,700	372億7653万	+2.37%
02/19	3,255	3,270	3,240	3,250	-0.15%	16,100	378億5898万	+4.17%
02/18	3,215	3,265	3,210	3,255	+2.52%	22,200	379億1722万	+4.56%
02/17	3,185	3,245	3,165	3,175	-0.63%	34,600	369億8531万	+2.39%
02/16	3,170	3,200	3,160	3,195	+0.47%	27,700	372億1828万	+3.2%
02/13	3,195	3,215	3,150	3,180	-0.47%	28,200	370億4355万	+2.95%
02/12	3,180	3,215	3,175	3,195	+0.47%	41,300	372億1828万	+3.63%
02/10	3,190	3,205	3,170	3,180	+0.95%	26,700	370億4355万	+3.35%
02/09	3,175	3,175	3,130	3,150	+0.8%	16,200	366億9408万	+2.64%
02/06	3,155	3,155	3,110	3,125	-1.11%	25,800	364億286万	+1.99%
02/05	3,175	3,175	3,145	3,160	+0.48%	21,500	368億1057万	+3.2%
02/04	3,095	3,155	3,095	3,145	+1.78%	25,700	366億3584万	+2.74%
02/03	3,060	3,090	3,050	3,090	+2.15%	56,700	359億9515万	+0.98%
02/02	3,085	3,095	3,020	3,025	-0.66%	58,600	352億3797万	-1.14%
01/30	3,025	3,055	2,995	3,045	+1.16%	39,400	354億7095万	-0.59%
01/29	2,982	3,015	2,942	3,010	+1.01%	71,200	350億6324万	-1.79%
01/28	3,015	3,015	2,980	2,980	-1.16%	39,800	347億1377万	-2.96%
01/27	3,080	3,080	3,000	3,015	-2.27%	39,800	351億2148万	-1.95%
01/26	3,120	3,130	3,075	3,085	-1.75%	43,200	359億3690万	+0.33%
01/23	3,115	3,160	3,115	3,140	+1.13%	41,900	365億7759万	+2.25%
01/22	3,120	3,120	3,075	3,105	+0.81%	80,300	361億6988万	+1.34%
01/21	3,125	3,135	3,075	3,080	-2.07%	22,600	358億7866万	+0.79%
01/20	3,115	3,170	3,090	3,145	+0.16%	31,000	366億3584万	+3.18%
01/19	3,100	3,190	3,100	3,140	+2.28%	34,200	365億7759万	+3.26%
01/16	3,065	3,070	3,025	3,070	+0.16%	14,100	357億6217万	+1.25%
01/15	3,080	3,085	3,030	3,065	-0.33%	22,300	357億393万	+1.26%
01/14	2,990	3,080	2,980	3,075	+3.96%	34,700	358億2041万	+1.79%
01/13	15:00 2026年2月期第3四半期決算短信[日本基準](連結)
01/13	3,050	3,050	2,950	2,958	-3.02%	46,000	344億5749万	-1.86%
01/09	3,030	3,050	3,025	3,050	+0.99%	12,300	355億2919万	+1.26%
01/08	3,050	3,055	3,020	3,020	-0.33%	19,400	351億7972万	+0.4%
01/07	3,025	3,055	3,005	3,030	+0.17%	17,300	352億9621万	+0.83%
01/06	3,020	3,025	3,000	3,025	+0.83%	14,700	352億3797万	+0.73%
01/05	3,025	3,055	2,989	3,000	-0.83%	20,900	349億4675万	-0.1%
2025
12/30	3,080	3,080	3,025	3,025	-1.63%	14,500	352億3797万	+0.7%
12/29	3,115	3,115	3,040	3,075	-1.28%	21,200	358億2041万	+2.36%
12/26	3,155	3,160	3,090	3,115	-0.64%	16,400	362億8637万	+3.8%
12/25	3,085	3,155	3,085	3,135	+1.95%	13,300	365億1935万	+4.74%
12/24	3,110	3,135	3,065	3,075	-1.13%	13,400	358億2041万	+3.05%
12/23	3,105	3,145	3,100	3,110	+0.32%	10,300	362億2813万	+4.47%
12/22	3,165	3,165	3,100	3,100	-1.74%	18,800	361億1164万	+4.41%
12/19	3,095	3,155	3,085	3,155	+2.27%	15,500	367億5233万	+6.52%
12/18	3,000	3,095	2,995	3,085	+2.49%	15,500	359億3690万	+4.51%
12/17	2,996	3,055	2,992	3,010	+0.8%	14,300	350億6324万	+2.21%
12/16	2,962	2,998	2,961	2,986	+0.81%	12,700	347億8366万	+1.56%
12/15	2,900	2,973	2,887	2,962	+1.96%	14,600	345億409万	+0.85%
12/12	2,922	2,925	2,894	2,905	+1.15%	13,700	338億4010万	-0.99%
12/11	2,980	2,980	2,872	2,872	-3.66%	33,600	334億5568万	-2.08%
12/10	2,930	2,981	2,930	2,981	+1.95%	24,200	347億2542万	+1.64%
12/09	2,936	2,948	2,920	2,924	-0.34%	10,900	340億6143万	-0.17%
12/08	2,912	2,940	2,912	2,934	+0.93%	9,100	341億7792万	+0.31%
12/05	2,904	2,940	2,900	2,907	+0.1%	11,100	338億6340万	-0.45%
12/04	2,925	2,928	2,900	2,904	-0.17%	12,800	338億2845万	-0.45%
12/03	2,957	2,957	2,909	2,909	-1.62%	15,100	338億8669万	-0.24%
12/02	2,950	2,970	2,932	2,957	+0.37%	10,700	344億4584万	+1.34%
12/01	2,989	3,015	2,946	2,946	-1.44%	13,900	343億1770万	+1.03%
11/28	3,005	3,030	2,984	2,989	-0.53%	11,600	348億1861万	+2.54%
11/27	3,050	3,050	2,989	3,005	-0.99%	16,900	350億499万	+3.16%
11/26	3,045	3,055	2,990	3,035	+0.5%	17,300	353億5446万	+4.4%
11/25	15:00 非上場の親会社等(その他の関係会社)の決算情報に関するお知らせ
11/25	3,000	3,050	3,000	3,020	+0.7%	18,600	351億7972万	+4.14%
11/21	2,902	2,999	2,902	2,999	+2.78%	11,600	349億3510万	+3.63%
11/20	2,909	2,950	2,909	2,918	+0.27%	8,200	339億9153万	+1.07%
11/19	2,886	2,926	2,886	2,910	+0.34%	10,800	338億9834万	+1.01%
11/18	2,926	2,935	2,900	2,900	-0.65%	9,600	337億8185万	+0.9%
11/17	2,926	2,927	2,856	2,919	+0.1%	12,200	340億318万	+1.88%
11/14	2,938	2,947	2,908	2,916	+0.17%	8,800	339億6824万	+2.14%
11/13	2,932	2,938	2,910	2,911	-0.03%	9,900	339億999万	+2.25%
11/12	2,867	2,933	2,867	2,912	+1.04%	11,200	339億2164万	+2.57%
11/11	2,926	2,930	2,853	2,882	-0.62%	12,300	335億7217万	+1.77%
11/10	2,902	2,928	2,891	2,900	+0.14%	9,100	337億8185万	+2.65%
11/07	2,867	2,923	2,867	2,896	+1.01%	9,400	337億3526万	+2.8%
11/06	2,889	2,905	2,864	2,867	-0.76%	8,400	333億9744万	+2.03%
11/05	2,874	2,915	2,856	2,889	+0.59%	13,300	336億5372万	+2.85%
11/04	2,836	2,900	2,836	2,872	+1.23%	12,500	334億5568万	+2.32%
10/31	2,836	2,871	2,827	2,837	+1%	17,400	330億4797万	+1%
10/30	2,822	2,861	2,809	2,809	-0.46%	25,900	327億2180万	-0.07%
10/29	2,884	2,900	2,822	2,822	-2.15%	17,500	328億7324万	+0.32%
10/28	2,960	2,960	2,880	2,884	-2.24%	15,100	335億9547万	+2.45%
10/27	2,937	2,963	2,931	2,950	+1.17%	13,500	343億6430万	+4.91%
10/24	2,927	2,940	2,889	2,916	-0.34%	13,300	339億6824万	+3.85%
10/23	2,922	2,969	2,889	2,926	-0.03%	12,100	340億8473万	+4.35%
10/22	2,847	2,928	2,847	2,927	+2.81%	20,000	340億9638万	+4.57%
10/21	2,860	2,882	2,835	2,847	-1.08%	12,900	331億6446万	+1.9%
10/20	2,896	2,918	2,874	2,878	+0.81%	15,000	335億2558万	+3.08%
10/17	2,843	2,871	2,811	2,855	+0.95%	13,800	332億5765万	+2.4%
10/16	2,800	2,828	2,788	2,828	+1.58%	11,800	329億4313万	+1.58%
10/15	2,750	2,798	2,734	2,784	+2.58%	16,300	324億3058万	+0.11%
10/14	15:00 2026年2月期第2四半期(中間期)決算短信[日本基準](連結)
10/14	15:00 株主優待制度の一部変更に関するお知らせ
10/14	2,671	2,748	2,659	2,714	+1.42%	20,300	316億1516万	-2.34%
10/10	2,660	2,683	2,650	2,676	-0.34%	14,900	311億7250万	-3.78%
10/09	2,680	2,700	2,670	2,685	-0.7%	16,800	312億7734万	-3.52%
10/08	2,750	2,758	2,704	2,704	-0.59%	12,200	314億9867万	-2.87%
10/07	2,755	2,764	2,720	2,720	-0.58%	12,300	316億8505万	-2.3%

7520 エコス

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート