日本エコシステム（9249）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,580
- 始値
- 1,585
- 高値
- 1,585
- 安値
- 1,570
- 終値 -0.63%
- 1,570
- 出来高 +46.15%
- 1,900
乖離率
- 株価（5日）
移動平均値 - -0.13%
1,572 - 株価（25日）
移動平均値 - +0.77%
1,558 - 出来高（5日）
移動平均値 - -33.1%
2,840
2025/12/26～2026/05/29
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 | ||||||||||
| 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 | 2.22 |
| 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 | 2.22 |
| 05/21 | 1,592 | 1,600 | 1,581 | 1,581 | -0.19% | 3,900 | 137億7556万 | +2.26% | 23.96 | 2.22 |
| 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 | 2.23 |
| 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 | 2.18 |
| 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 | 2.17 |
| 04/30 | 1,548 | 1,548 | 1,524 | 1,524 | -1.42% | 4,400 | 132億7891万 | -1.23% | 23.09 | 2.14 |
| 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 | 2.16 |
| 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 | 2.15 |
| 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 | 2.14 |
| 04/16 | 1,527 | 1,535 | 1,519 | 1,522 | -0.07% | 4,800 | 132億6149万 | -3.73% | 23.06 | 2.14 |
| 04/15 | 1,524 | 1,529 | 1,520 | 1,523 | -0.07% | 4,800 | 132億7020万 | -3.91% | 23.08 | 2.14 |
| 04/14 | 1,531 | 1,535 | 1,521 | 1,524 | -0.46% | 6,500 | 132億7891万 | -4.09% | 23.09 | 2.14 |
| 04/13 | 1,533 | 1,540 | 1,531 | 1,531 | -0.13% | 2,900 | 133億3990万 | -3.89% | 23.2 | 2.15 |
| 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 | 2.16 |
| 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 | 2.16 |
| 04/02 | 1,571 | 1,572 | 1,541 | 1,551 | -0.77% | 3,200 | 135億1417万 | -4.14% | 23.5 | 2.18 |
| 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 |
| 03/19 | 1,635 | 1,642 | 1,633 | 1,635 | -0.3% | 5,100 | 142億4608万 | +0.99% | 24.77 | 2.3 |
| 03/18 | 1,644 | 1,644 | 1,634 | 1,640 | +0.37% | 2,900 | 142億8964万 | +1.36% | 24.85 | 2.31 |
| 03/17 | 1,641 | 1,645 | 1,630 | 1,634 | -0.31% | 5,900 | 142億3736万 | +1.11% | 24.76 | 2.3 |
| 03/16 | 1,631 | 1,639 | 1,625 | 1,639 | +0.49% | 4,600 | 142億8093万 | +1.55% | 24.84 | 2.31 |
| 03/13 | 1,638 | 1,638 | 1,620 | 1,631 | +0.49% | 5,000 | 142億1122万 | +1.18% | 24.71 | 2.29 |
| 03/12 | 1,627 | 1,642 | 1,620 | 1,623 | -0.25% | 4,700 | 141億4152万 | +0.74% | 24.59 | 2.28 |
| 03/11 | 1,642 | 1,644 | 1,625 | 1,627 | +0.43% | 3,200 | 141億7637万 | +1.06% | 24.65 | 2.29 |
| 03/10 | 1,609 | 1,637 | 1,609 | 1,620 | 0% | 4,600 | 141億1538万 | +0.68% | 24.55 | 2.28 |
| 03/09 | 1,610 | 1,624 | 1,609 | 1,620 | +0.31% | 9,500 | 141億1538万 | +0.81% | 24.55 | 2.28 |
| 03/06 | 1,618 | 1,618 | 1,612 | 1,615 | -0.25% | 2,500 | 140億7181万 | +0.56% | 24.47 | 2.27 |
| 03/05 | 1,611 | 1,640 | 1,611 | 1,619 | +0.5% | 5,100 | 141億667万 | +0.94% | 24.53 | 2.28 |
| 03/04 | 1,629 | 1,629 | 1,611 | 1,611 | -1.65% | 10,600 | 140億3696万 | +0.5% | 24.41 | 2.27 |
| 03/03 | 1,626 | 1,652 | 1,626 | 1,638 | +0.74% | 7,300 | 142億7222万 | +2.25% | 24.82 | 2.3 |
| 03/02 | 1,640 | 1,645 | 1,625 | 1,626 | -0.85% | 13,200 | 141億6766万 | +1.56% | 24.64 | 2.29 |
| 02/27 | 1,650 | 1,652 | 1,623 | 1,640 | -0.61% | 11,000 | 142億8964万 | +2.56% | 24.85 | 2.31 |
| 02/26 | 1,641 | 1,650 | 1,635 | 1,650 | +0.92% | 11,100 | 143億7678万 | +3.32% | 25 | 2.32 |
| 02/25 | 1,648 | 1,648 | 1,615 | 1,635 | +0.31% | 14,200 | 142億4608万 | +2.57% | 24.77 | 2.3 |
| 02/24 | 1,599 | 1,630 | 1,596 | 1,630 | +2.58% | 25,200 | 142億251万 | +2.39% | 24.7 | 2.29 |
| 02/20 | 1,590 | 1,592 | 1,585 | 1,589 | -0.25% | 4,400 | 138億4527万 | -0.06% | 24.08 | 2.24 |
| 02/19 | 1,602 | 1,607 | 1,591 | 1,593 | 0% | 2,000 | 138億8012万 | +0.19% | 24.14 | 2.24 |
| 02/18 | 1,587 | 1,603 | 1,587 | 1,593 | -0.44% | 3,800 | 138億8012万 | +0.19% | 24.14 | 2.24 |
| 02/17 | 1,585 | 1,600 | 1,585 | 1,600 | +0.76% | 3,900 | 139億4112万 | +0.63% | 24.24 | 2.25 |
| 02/16 | 1,585 | 1,600 | 1,585 | 1,588 | +0.38% | 3,200 | 138億3656万 | -0.13% | 24.06 | 2.23 |
| 02/13 | 1,604 | 1,614 | 1,582 | 1,582 | -1.06% | 3,700 | 137億8428万 | -0.5% | 23.97 | 2.23 |
| 02/12 | 1,600 | 1,605 | 1,590 | 1,599 | 0% | 4,200 | 139億3240万 | +0.5% | 24.23 | 2.25 |
| 02/10 | 1,590 | 1,600 | 1,590 | 1,599 | +0.5% | 2,500 | 139億3240万 | +0.5% | 24.23 | 2.25 |
| 02/09 | 1,598 | 1,598 | 1,590 | 1,591 | -0.25% | 2,100 | 138億6270万 | +0.13% | 24.11 | 2.24 |
| 02/06 | 1,600 | 1,603 | 1,592 | 1,595 | -0.06% | 4,100 | 138億9755万 | +0.44% | 24.17 | 2.24 |
| 02/05 | 1,600 | 1,600 | 1,596 | 1,596 | +0.13% | 400 | 139億626万 | +0.57% | 24.18 | 2.25 |
| 02/04 | 1,602 | 1,602 | 1,594 | 1,594 | -0.38% | 2,600 | 138億8884万 | +0.57% | 24.15 | 2.24 |
| 02/03 | 1,593 | 1,600 | 1,593 | 1,600 | +0.63% | 3,900 | 139億4112万 | +1.14% | 24.24 | 2.25 |
| 02/02 | 1,583 | 1,591 | 1,580 | 1,590 | +0.13% | 4,000 | 138億5398万 | +0.7% | 24.09 | 2.24 |
| 01/30 | 1,581 | 1,588 | 1,581 | 1,588 | +0.19% | 3,400 | 138億3656万 | +0.76% | 24.06 | 2.23 |
| 01/29 | 1,581 | 1,589 | 1,581 | 1,585 | +0.25% | 3,700 | 138億1042万 | +0.7% | 24.02 | 2.23 |
| 01/28 | 1,592 | 1,592 | 1,581 | 1,581 | -0.32% | 2,800 | 137億7556万 | +0.57% | 23.96 | 2.22 |
| 01/27 | 1,592 | 1,594 | 1,582 | 1,586 | -0.38% | 2,900 | 138億1913万 | +1.02% | 24.03 | 2.23 |
| 01/26 | 1,580 | 1,592 | 1,580 | 1,592 | 0% | 2,600 | 138億7141万 | +1.53% | 24.12 | 2.24 |
| 01/23 | 1,584 | 1,592 | 1,584 | 1,592 | +0.51% | 2,500 | 138億7141万 | +1.66% | 24.12 | 2.24 |
| 01/22 | 1,581 | 1,591 | 1,581 | 1,584 | +0.19% | 1,300 | 138億170万 | +1.21% | 24 | 2.23 |
| 01/21 | 1,590 | 1,592 | 1,580 | 1,581 | -0.75% | 6,200 | 137億7556万 | +1.15% | 23.96 | 2.22 |
| 01/20 | 1,582 | 1,593 | 1,582 | 1,593 | +0.76% | 1,100 | 138億8012万 | +1.98% | 24.14 | 2.24 |
| 01/19 | 1,593 | 1,595 | 1,581 | 1,581 | -0.06% | 3,400 | 137億7556万 | +1.35% | 23.96 | 2.22 |
| 01/16 | 1,588 | 1,595 | 1,577 | 1,582 | -0.38% | 5,000 | 137億8428万 | +1.41% | 23.97 | 2.23 |
| 01/15 | 1,590 | 1,595 | 1,582 | 1,588 | +0.32% | 3,600 | 138億3656万 | +1.86% | 24.06 | 2.23 |
| 01/14 | 1,595 | 1,595 | 1,583 | 1,583 | -0.75% | 4,600 | 137億9299万 | +1.6% | 23.99 | 2.23 |
| 01/13 | 1,603 | 1,603 | 1,591 | 1,595 | -0.25% | 5,600 | 138億9755万 | +2.44% | 24.17 | 2.24 |
| 01/09 | 1,599 | 1,600 | 1,580 | 1,599 | 0% | 3,500 | 139億3240万 | +2.76% | 24.23 | 2.25 |
| 01/08 | 1,599 | 1,600 | 1,595 | 1,599 | -0.06% | 1,700 | 139億3240万 | +2.9% | 24.23 | 2.25 |
| 01/07 | 1,598 | 1,600 | 1,563 | 1,600 | +0.06% | 5,300 | 139億4112万 | +3.09% | 24.24 | 2.25 |
| 01/06 | 1,575 | 1,600 | 1,572 | 1,599 | +2.37% | 6,400 | 139億3240万 | +3.09% | 24.23 | 2.25 |
| 01/05 | 1,549 | 1,575 | 1,549 | 1,562 | +0.84% | 3,600 | 136億1001万 | +0.77% | 23.67 | 2.2 |
| 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 |
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 | |
| 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 | 1,570 2026/5/29 | 1,900 | 136億7972万 | +0.77% 1,558 | |||
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）
- 2026/05/29 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
500円（2021/12/03） - 214%（3.14倍）
1,570円（5/29）
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。
