株価チャート

株価

3/6

前日 (3/5): 1,619
始値: 1,618
高値: 1,618
安値: 1,612
終値 -0.25%: 1,615
出来高 -50.98%: 2,500

乖離率

株価（5日） 移動平均値: -0.43%
1,622
株価（25日） 移動平均値: +0.56%
1,606
出来高（5日） 移動平均値: -67.7%
7,740

2025/10/07～2026/03/06

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
03/06	1,618	1,618	1,612	1,615	-0.25%	2,500	140億7181万	+0.56%	24.47	2.48
03/05	1,611	1,640	1,611	1,619	+0.5%	5,100	141億667万	+0.94%	24.53	2.48
03/04	1,629	1,629	1,611	1,611	-1.65%	10,600	140億3696万	+0.5%	24.41	2.47
03/03	1,626	1,652	1,626	1,638	+0.74%	7,300	142億7222万	+2.25%	24.82	2.51
03/02	1,640	1,645	1,625	1,626	-0.85%	13,200	141億6766万	+1.56%	24.64	2.49
02/27	1,650	1,652	1,623	1,640	-0.61%	11,000	142億8964万	+2.56%	24.85	2.51
02/26	1,641	1,650	1,635	1,650	+0.92%	11,100	143億7678万	+3.32%	25	2.53
02/25	1,648	1,648	1,615	1,635	+0.31%	14,200	142億4608万	+2.57%	24.77	2.51
02/24	1,599	1,630	1,596	1,630	+2.58%	25,200	142億251万	+2.39%	24.7	2.5
02/20	1,590	1,592	1,585	1,589	-0.25%	4,400	138億4527万	-0.06%	24.08	2.44
02/19	1,602	1,607	1,591	1,593	0%	2,000	138億8012万	+0.19%	24.14	2.44
02/18	1,587	1,603	1,587	1,593	-0.44%	3,800	138億8012万	+0.19%	24.14	2.44
02/17	1,585	1,600	1,585	1,600	+0.76%	3,900	139億4112万	+0.63%	24.24	2.45
02/16	1,585	1,600	1,585	1,588	+0.38%	3,200	138億3656万	-0.13%	24.06	2.43
02/13	1,604	1,614	1,582	1,582	-1.06%	3,700	137億8428万	-0.5%	23.97	2.42
02/12	1,600	1,605	1,590	1,599	0%	4,200	139億3240万	+0.5%	24.23	2.45
02/10	1,590	1,600	1,590	1,599	+0.5%	2,500	139億3240万	+0.5%	24.23	2.45
02/09	1,598	1,598	1,590	1,591	-0.25%	2,100	138億6270万	+0.13%	24.11	2.44
02/06	1,600	1,603	1,592	1,595	-0.06%	4,100	138億9755万	+0.44%	24.17	2.44
02/05	1,600	1,600	1,596	1,596	+0.13%	400	139億626万	+0.57%	24.18	2.45
02/04	1,602	1,602	1,594	1,594	-0.38%	2,600	138億8884万	+0.57%	24.15	2.44
02/03	1,593	1,600	1,593	1,600	+0.63%	3,900	139億4112万	+1.14%	24.24	2.45
02/02	1,583	1,591	1,580	1,590	+0.13%	4,000	138億5398万	+0.7%	24.09	2.44
01/30	1,581	1,588	1,581	1,588	+0.19%	3,400	138億3656万	+0.76%	24.06	2.43
01/29	1,581	1,589	1,581	1,585	+0.25%	3,700	138億1042万	+0.7%	24.02	2.43
01/28	1,592	1,592	1,581	1,581	-0.32%	2,800	137億7556万	+0.57%	23.96	2.42
01/27	1,592	1,594	1,582	1,586	-0.38%	2,900	138億1913万	+1.02%	24.03	2.43
01/26	1,580	1,592	1,580	1,592	0%	2,600	138億7141万	+1.53%	24.12	2.44
01/23	1,584	1,592	1,584	1,592	+0.51%	2,500	138億7141万	+1.66%	24.12	2.44
01/22	1,581	1,591	1,581	1,584	+0.19%	1,300	138億170万	+1.21%	24	2.43
01/21	1,590	1,592	1,580	1,581	-0.75%	6,200	137億7556万	+1.15%	23.96	2.42
01/20	1,582	1,593	1,582	1,593	+0.76%	1,100	138億8012万	+1.98%	24.14	2.44
01/19	1,593	1,595	1,581	1,581	-0.06%	3,400	137億7556万	+1.35%	23.96	2.42
01/16	1,588	1,595	1,577	1,582	-0.38%	5,000	137億8428万	+1.41%	23.97	2.42
01/15	1,590	1,595	1,582	1,588	+0.32%	3,600	138億3656万	+1.86%	24.06	2.43
01/14	1,595	1,595	1,583	1,583	-0.75%	4,600	137億9299万	+1.6%	23.99	2.43
01/13	1,603	1,603	1,591	1,595	-0.25%	5,600	138億9755万	+2.44%	24.17	2.44
01/09	1,599	1,600	1,580	1,599	0%	3,500	139億3240万	+2.76%	24.23	2.45
01/08	1,599	1,600	1,595	1,599	-0.06%	1,700	139億3240万	+2.9%	24.23	2.45
01/07	1,598	1,600	1,563	1,600	+0.06%	5,300	139億4112万	+3.09%	24.24	2.45
01/06	1,575	1,600	1,572	1,599	+2.37%	6,400	139億3240万	+3.09%	24.23	2.45
01/05	1,549	1,575	1,549	1,562	+0.84%	3,600	136億1001万	+0.77%	23.67	2.39
2025
12/30	1,567	1,569	1,549	1,549	-0.96%	2,500	134億9674万	-0.06%	23.47	2.37
12/29	1,569	1,569	1,555	1,564	+0.97%	5,300	136億2744万	+0.97%	23.7	2.4
12/26	1,542	1,549	1,528	1,549	+1.71%	5,500	134億9674万	+0.13%	23.47	2.37
12/25	1,524	1,525	1,523	1,523	0%	3,200	132億7020万	-1.42%	23.08	2.33
12/24	1,520	1,523	1,520	1,523	-0.13%	4,000	132億7020万	-1.36%	23.08	2.33
12/23	1,537	1,537	1,525	1,525	-0.33%	4,500	132億8763万	-1.17%	23.11	2.34
12/22	1,529	1,536	1,529	1,530	-0.39%	2,600	133億3119万	-0.84%	23.18	2.34
12/19	1,544	1,544	1,535	1,536	+0.52%	1,100	133億8347万	-0.39%	23.27	2.35
12/18	1,548	1,548	1,523	1,528	-0.46%	1,500	133億1376万	-0.84%	23.15	2.34
12/17	1,547	1,548	1,535	1,535	-1.22%	2,500	133億7476万	-0.32%	23.26	2.35
12/16	1,555	1,555	1,550	1,554	+0.13%	2,700	135億4031万	+0.97%	23.55	2.38
12/15	1,544	1,553	1,544	1,552	+0.52%	3,800	135億2288万	+0.91%	23.52	2.38
12/12	1,551	1,558	1,530	1,544	-0.45%	4,300	134億5318万	+0.52%	23.4	2.37
12/11	1,560	1,560	1,550	1,551	-0.58%	1,300	135億1417万	+1.11%	23.5	2.38
12/10	1,567	1,568	1,560	1,560	-0.38%	600	135億9259万	+1.83%	23.64	2.39
12/09	1,560	1,566	1,553	1,566	+0.13%	2,300	136億4487万	+2.35%	23.73	2.4
12/08	1,552	1,564	1,552	1,564	+0.58%	3,400	136億2744万	+2.36%	23.7	2.4
12/05	1,555	1,563	1,552	1,555	-1.02%	4,400	135億4902万	+1.9%	23.56	2.38
12/04	1,568	1,575	1,550	1,571	+1.09%	3,800	136億8843万	+3.08%	23.8	2.41
12/03	1,568	1,570	1,552	1,554	+0.26%	2,100	135億4031万	+2.17%	23.55	2.38
12/02	1,554	1,575	1,550	1,550	-0.26%	6,200	135億546万	+2.04%	23.49	2.38
12/01	1,581	1,581	1,553	1,554	-1.77%	5,600	135億4031万	+2.37%	23.55	2.38
11/28	1,575	1,585	1,575	1,582	+0.64%	3,200	137億8428万	+4.28%	23.97	2.42
11/27	1,574	1,574	1,551	1,572	+0.83%	4,600	136億9715万	+3.83%	23.82	2.41
11/26	1,532	1,560	1,532	1,559	+1.76%	7,000	135億8387万	+3.11%	23.62	2.39
11/25	1,514	1,544	1,513	1,532	+2.13%	10,500	133億4862万	+1.46%	23.21	2.35
11/21	1,500	1,505	1,499	1,500	-0.27%	1,900	130億6980万	-0.6%	22.73	2.3
11/20	1,503	1,510	1,493	1,504	+0.07%	8,400	131億465万	-0.27%	22.79	2.31
11/19	1,516	1,516	1,502	1,503	+0.07%	1,600	130億9593万	-0.33%	22.77	2.3
11/18	1,510	1,514	1,502	1,502	-0.79%	2,700	130億8722万	-0.33%	22.76	2.3
11/17	1,510	1,515	1,510	1,514	+0.13%	2,900	131億9178万	+0.4%	22.94	2.32
11/14	1,501	1,512	1,500	1,512	+0.73%	2,700	131億7435万	+0.33%	22.91	2.32
11/13	1,499	1,505	1,499	1,501	-0.86%	3,500	130億7851万	-0.46%	22.74	2.3
11/12	1,499	1,517	1,499	1,514	+0.26%	3,700	131億9178万	+0.4%	22.94	2.32
11/11	1,517	1,517	1,510	1,510	-0.46%	2,200	131億5693万	+0.13%	22.88	2.31
11/10	1,493	1,517	1,493	1,517	+0.73%	2,900	132億1792万	+0.6%	22.99	2.33
11/07	1,519	1,519	1,505	1,506	+0.27%	1,900	131億2207万	-0.07%	22.82	2.31
11/06	1,500	1,509	1,500	1,502	+0.13%	1,400	130億8722万	-0.4%	22.76	2.3
11/05	1,503	1,518	1,495	1,500	-0.6%	6,000	130億6980万	-0.66%	22.73	2.3
11/04	1,512	1,520	1,508	1,509	-0.2%	4,100	131億4821万	-0.2%	22.87	2.31
10/31	1,519	1,519	1,502	1,512	+0.13%	3,100	131億7435万	-0.4%	22.91	2.32
10/30	1,501	1,512	1,501	1,510	+0.47%	2,900	131億5693万	-0.85%	22.88	2.31
10/29	1,509	1,518	1,503	1,503	-0.4%	2,400	130億9593万	-1.64%	22.77	2.3
10/28	1,515	1,515	1,502	1,509	+0.07%	4,200	131億4821万	-1.63%	22.87	2.31
10/27	1,517	1,517	1,504	1,508	-0.59%	4,800	131億3950万	-1.95%	22.85	2.31
10/24	1,520	1,525	1,505	1,517	-0.2%	5,600	132億1792万	-1.69%	22.99	2.33
10/23	1,518	1,531	1,514	1,520	-0.13%	3,900	132億4406万	-1.81%	23.03	2.33
10/22	1,507	1,522	1,506	1,522	+1%	5,300	132億6012万	-1.93%	23.06	2.33
10/21	1,506	1,509	1,503	1,507	+0.07%	2,200	131億2943万	-3.21%	22.84	2.31
10/20	1,501	1,510	1,500	1,506	0%	4,000	131億2072万	-3.65%	22.82	2.31
10/17	1,506	1,506	1,506	1,506	+1.21%	200	131億2072万	-4.02%	22.82	2.31
10/16	1,493	1,498	1,487	1,488	-0.67%	5,800	129億6390万	-5.52%	22.55	2.28
10/15	1,491	1,499	1,490	1,498	+0.47%	2,800	130億5102万	-5.31%	22.7	2.3
10/14	1,501	1,501	1,490	1,491	-1.13%	7,900	129億9003万	-6.17%	22.59	2.28
10/10	1,517	1,517	1,500	1,508	-0.2%	7,200	131億3814万	-5.45%	22.85	2.31
10/09	1,511	1,521	1,510	1,511	-0.33%	6,900	131億6428万	-5.56%	22.9	2.32
10/08	1,510	1,531	1,510	1,516	+0.53%	4,500	132億784万	-5.55%	22.97	2.32
10/07	1,505	1,523	1,500	1,508	+0.2%	10,700	131億3814万	-6.28%	22.85	2.31

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2022年 9月期	737 2,210 10/8	500 1,501 12/3 1,501 12/2	4,647,600 1,549,200 10/8	59億70万	40億1592万	+7.71% 8/8	-14.87% 12/2
2023年 9月期	773 2,320 6/2	530 1,590 5/30 1,590 5/29 他2件	2,943,600 981,200 6/2	62億5611万	42億8759万	+17.73% 6/2	-7.16% 10/4
2024年 9月期	1,538 4,615 9/26	542 1,627 12/11 1,626 12/8	1,487,100 495,700 1/24	132億1459万	43億8899万	+147.73% 1/24	-10.95% 4/3
2025年 9月期	1,685 9/8	1,236 4/7	41,800 3/28	146億8022万	107億3540万	+6.11% 1/7	-16.5% 4/7
最新	1,615 2026/3/6		2,500	140億7181万		+0.56% 1,606

年間値上がり率

2022/12/30 vs 2021/12/30: 3%（1.03倍）
2023/12/29 vs 2022/12/30: 4%（1.04倍）
2024/12/30 vs 2023/12/29: 149%（2.49倍）
2025/12/30 vs 2024/12/30: 8%（1.08倍）
2026/03/06 vs 2025/12/30: 4%（1.04倍）
過去安値 500円（2021/12/03）: 223%（3.23倍）
1,615円（3/6）

9249 日本エコシステム

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート