日本エコシステム（9249）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

8/17

前日 (8/14): 1,648
始値: 1,646
高値: 1,654
安値: 1,646
終値 +0.36%: 1,654
出来高 +73.08%: 4,500

乖離率

株価（5日） 移動平均値: +0.67%
1,643
株価（25日） 移動平均値: +1.22%
1,634
出来高（5日） 移動平均値: +3.69%
4,340

2026/03/23～2026/08/17

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
08/17	1,646	1,654	1,646	1,654	+0.36%	4,500	144億1163万	+1.22%	25.06	2.33
08/14	1,641	1,649	1,639	1,648	+0.24%	2,600	143億5935万	+0.92%	24.97	2.32
08/13	1,637	1,650	1,637	1,644	+0.49%	4,200	143億2450万	+0.67%	24.91	2.32
08/12	1,632	1,640	1,632	1,636	+0.06%	2,900	142億5479万	+0.25%	24.79	2.31
08/10	1,641	1,649	1,635	1,635	-0.85%	7,500	142億4608万	+0.18%	24.77	2.3
08/07	1,636	1,649	1,635	1,649	+0.37%	4,900	143億6806万	+1.1%	24.99	2.32
08/06	1,641	1,643	1,633	1,643	+0.12%	2,300	143億1578万	+0.8%	24.9	2.32
08/05	1,625	1,641	1,618	1,641	+1.17%	3,300	142億9836万	+0.74%	24.87	2.31
08/04	1,642	1,642	1,616	1,622	+0.06%	2,500	141億3281万	-0.31%	24.58	2.29
08/03	1,643	1,643	1,613	1,621	-0.61%	3,600	141億2409万	-0.31%	24.56	2.28
07/31	1,645	1,645	1,631	1,631	-0.55%	3,300	142億1122万	+0.37%	24.71	2.3
07/30	1,605	1,644	1,605	1,640	+1.8%	4,000	142億8964万	+1.05%	24.85	2.31
07/29	1,630	1,645	1,603	1,611	-0.8%	6,500	140億3696万	-0.68%	24.41	2.27
07/28	1,640	1,643	1,624	1,624	-0.67%	6,200	141億5023万	+0.25%	24.61	2.29
07/27	1,632	1,635	1,631	1,635	+0.31%	1,200	142億4608万	+0.99%	24.77	2.3
07/24	1,632	1,633	1,623	1,630	+1.88%	2,600	142億251万	+0.8%	24.7	2.3
07/23	1,630	1,640	1,600	1,600	-0.44%	5,000	139億4112万	-1.05%	24.24	2.26
07/22	1,630	1,630	1,607	1,607	-1.41%	4,800	140億211万	-0.62%	24.35	2.27
07/21	1,642	1,642	1,628	1,630	0%	2,700	142億251万	+0.8%	24.7	2.3
07/17	1,644	1,644	1,630	1,630	-0.61%	3,800	142億251万	+0.87%	24.7	2.3
07/16	1,644	1,645	1,640	1,640	-0.3%	3,400	142億8964万	+1.61%	24.85	2.31
07/15	1,644	1,645	1,643	1,645	+0.12%	1,900	143億3321万	+2.05%	24.93	2.32
07/14	1,645	1,648	1,640	1,643	-0.12%	1,900	143億1578万	+2.11%	24.9	2.32
07/13	1,641	1,648	1,638	1,645	+0.12%	3,100	143億3321万	+2.43%	24.93	2.32
07/10	1,645	1,645	1,631	1,643	+0.37%	3,400	143億1578万	+2.43%	24.9	2.32
07/09	1,639	1,649	1,637	1,637	+0.31%	5,300	142億6350万	+2.25%	24.81	2.31
07/08	1,633	1,639	1,631	1,632	+0.06%	4,000	142億1994万	+2.06%	24.73	2.3
07/07	1,624	1,639	1,624	1,631	+0.18%	3,200	142億1122万	+2.13%	24.71	2.3
07/06	1,623	1,639	1,605	1,628	+0.31%	5,300	141億8508万	+2.07%	24.67	2.29
07/03	1,615	1,623	1,615	1,623	+0.31%	3,600	141億4152万	+1.95%	24.59	2.29
07/02	1,615	1,620	1,593	1,618	+0.19%	3,300	140億9795万	+1.76%	24.52	2.28
07/01	1,620	1,622	1,592	1,615	+0.94%	3,900	140億7181万	+1.64%	24.47	2.28
06/30	1,620	1,620	1,584	1,600	+0.13%	4,800	139億4112万	+0.82%	24.24	2.26
06/29	1,582	1,599	1,580	1,598	+1.08%	5,200	139億2369万	+0.76%	24.21	2.25
06/26	1,596	1,596	1,581	1,581	-0.94%	3,600	137億7556万	-0.25%	23.96	2.23
06/25	1,600	1,600	1,596	1,596	-0.25%	400	139億626万	+0.69%	24.18	2.25
06/24	1,573	1,600	1,570	1,600	+1.52%	4,400	139億4112万	+1.01%	24.24	2.26
06/23	1,575	1,590	1,570	1,576	-0.76%	4,500	137億3200万	-0.44%	23.88	2.22
06/22	1,601	1,614	1,588	1,588	-0.81%	3,300	138億3656万	+0.25%	24.06	2.24
06/19	1,599	1,619	1,599	1,601	-0.56%	4,300	139億4983万	+1.14%	24.26	2.26
06/18	1,625	1,625	1,585	1,610	-0.31%	4,400	140億2825万	+1.83%	24.4	2.27
06/17	1,600	1,620	1,590	1,615	+0.94%	9,100	140億7181万	+2.28%	24.47	2.28
06/16	1,600	1,600	1,574	1,600	+0.25%	4,200	139億4112万	+1.46%	24.24	2.26
06/15	1,595	1,599	1,583	1,596	+0.38%	4,400	139億626万	+1.33%	24.18	2.25
06/12	1,587	1,590	1,580	1,590	+0.51%	1,500	138億5398万	+1.02%	24.09	2.24
06/11	1,575	1,584	1,575	1,582	+0.32%	1,400	137億8428万	+0.64%	23.97	2.23
06/10	1,588	1,588	1,577	1,577	-0.19%	300	137億4071万	+0.38%	23.9	2.22
06/09	1,585	1,585	1,579	1,580	+0.32%	2,100	137億6685万	+0.7%	23.94	2.23
06/08	1,589	1,598	1,565	1,575	-0.13%	4,800	137億2329万	+0.51%	23.87	2.22
06/05	1,580	1,589	1,575	1,577	-0.5%	2,700	137億4071万	+0.7%	23.9	2.22
06/04	1,589	1,590	1,570	1,585	+0.44%	3,500	138億1042万	+1.34%	24.02	2.23
06/03	1,581	1,581	1,563	1,578	0%	700	137億4942万	+0.96%	23.91	2.22
06/02	1,552	1,579	1,551	1,578	+0.45%	5,900	137億4942万	+1.09%	23.91	2.22
06/01	1,560	1,572	1,560	1,571	+0.06%	4,400	136億8843万	+0.77%	23.8	2.21
05/29	1,585	1,585	1,570	1,570	-0.63%	1,900	136億7972万	+0.77%	23.79	2.21
05/28	1,579	1,580	1,567	1,580	+0.25%	1,300	137億6685万	+1.54%	23.94	2.23
05/27	1,551	1,580	1,551	1,576	+0.96%	2,000	137億3200万	+1.42%	23.88	2.22
05/26	1,560	1,575	1,558	1,561	-0.89%	2,700	136億130万	+0.64%	23.65	2.2
05/25	1,580	1,580	1,542	1,575	-0.32%	6,300	137億2329万	+1.61%	23.87	2.22
05/22	1,581	1,600	1,579	1,580	-0.06%	2,500	137億6685万	+2.07%	23.94	2.23
05/21	1,592	1,600	1,581	1,581	-0.19%	3,900	137億7556万	+2.26%	23.96	2.23
05/20	1,576	1,589	1,576	1,584	-0.19%	1,000	138億170万	+2.59%	24	2.23
05/19	1,600	1,600	1,580	1,587	+0.7%	2,200	138億2784万	+2.92%	24.05	2.24
05/18	1,606	1,606	1,564	1,576	+1.48%	7,000	137億3200万	+2.34%	23.88	2.22
05/15	1,554	1,555	1,540	1,553	+0.19%	3,200	135億3159万	+0.91%	23.53	2.19
05/14	1,555	1,558	1,542	1,550	-0.06%	2,800	135億546万	+0.78%	23.49	2.18
05/13	1,555	1,555	1,550	1,551	-0.77%	1,100	135億1417万	+0.85%	23.5	2.19
05/12	1,562	1,567	1,545	1,563	+0.06%	3,000	136億1873万	+1.63%	23.68	2.2
05/11	1,532	1,570	1,532	1,562	+1.03%	4,800	136億1001万	+1.56%	23.67	2.2
05/08	1,550	1,563	1,541	1,546	-0.26%	3,200	134億7060万	+0.65%	23.43	2.18
05/07	1,540	1,565	1,540	1,550	+0.32%	4,700	135億546万	+0.91%	23.49	2.18
05/01	1,546	1,548	1,545	1,545	+1.38%	2,500	134億6189万	+0.39%	23.41	2.18
04/30	1,548	1,548	1,524	1,524	-1.42%	4,400	132億7891万	-1.23%	23.09	2.15
04/28	1,536	1,546	1,530	1,546	+0.65%	4,900	134億7060万	-0.13%	23.43	2.18
04/27	1,548	1,549	1,535	1,536	-0.45%	1,800	133億8347万	-1.03%	23.27	2.17
04/24	1,546	1,546	1,532	1,543	+0.78%	1,700	134億4446万	-0.84%	23.38	2.17
04/23	1,538	1,540	1,530	1,531	-0.2%	1,400	133億3990万	-1.86%	23.2	2.16
04/22	1,541	1,541	1,532	1,534	-0.52%	2,300	133億6604万	-1.92%	23.24	2.16
04/21	1,538	1,543	1,526	1,542	+1.45%	2,200	134億3575万	-1.66%	23.37	2.17
04/20	1,515	1,528	1,515	1,520	-0.13%	6,300	132億4406万	-3.31%	23.03	2.14
04/17	1,529	1,529	1,517	1,522	0%	2,900	132億6149万	-3.49%	23.06	2.15
04/16	1,527	1,535	1,519	1,522	-0.07%	4,800	132億6149万	-3.73%	23.06	2.15
04/15	1,524	1,529	1,520	1,523	-0.07%	4,800	132億7020万	-3.91%	23.08	2.15
04/14	1,531	1,535	1,521	1,524	-0.46%	6,500	132億7891万	-4.09%	23.09	2.15
04/13	1,533	1,540	1,531	1,531	-0.13%	2,900	133億3990万	-3.89%	23.2	2.16
04/10	1,545	1,548	1,533	1,533	-0.07%	3,000	133億5733万	-3.95%	23.23	2.16
04/09	1,540	1,540	1,528	1,534	-0.39%	4,100	133億6604万	-4.07%	23.24	2.16
04/08	1,538	1,541	1,526	1,540	+0.13%	8,700	134億1832万	-3.87%	23.34	2.17
04/07	1,521	1,550	1,521	1,538	-0.13%	3,100	134億90万	-4.23%	23.3	2.17
04/06	1,536	1,540	1,520	1,540	+0.13%	4,100	134億1832万	-4.35%	23.34	2.17
04/03	1,541	1,545	1,536	1,538	-0.84%	2,800	134億90万	-4.71%	23.3	2.17
04/02	1,571	1,572	1,541	1,551	-0.77%	3,200	135億1417万	-4.14%	23.5	2.19
04/01	1,558	1,572	1,555	1,563	+1.76%	3,600	136億1873万	-3.64%	23.68	2.2
03/31	1,545	1,548	1,523	1,536	-0.32%	6,800	133億8347万	-5.42%	23.27	2.16
03/30	1,477	1,564	1,477	1,541	-5.46%	23,400	134億2704万	-5.29%	23.35	2.17
03/27	1,640	1,648	1,622	1,630	-0.61%	18,100	142億251万	+0.06%	24.7	2.29
03/26	1,649	1,650	1,639	1,640	-0.43%	10,800	142億8964万	+0.8%	24.85	2.31
03/25	1,644	1,650	1,644	1,647	+0.24%	10,200	143億5064万	+1.29%	24.96	2.32
03/24	1,645	1,645	1,633	1,643	+0.18%	8,600	143億1578万	+1.23%	24.9	2.31
03/23	1,633	1,640	1,620	1,640	+0.31%	13,600	142億8964万	+1.17%	24.85	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	1,654 2026/8/17		4,500	144億1163万		+1.22% 1,634

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）
2026/08/17 vs 2025/12/30: 7%（1.07倍）
過去安値 500円（2021/12/03）: 231%（3.31倍）
1,654円（8/17）

日本エコシステム（9249）の株価チャート

株価

8/17

乖離率

2026/03/23～2026/08/17

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