- 9249
- 2026/09/25
- 時価
- 143億円
- PER 予
- 25.02倍
- 2022年以降
- 4.9-48.55倍
（2022-2025年） - PBR
- 2.33倍
- 2022年以降
- 0.87-2.63倍
（2022-2025年） - 配当 予
- 1.09%
- ROE 予
- 9.3%
- ROA 予
- 3.55%
- 資料
- Link
- CSV,JSON
日本エコシステム（9249）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,658
- 始値
- 1,658
- 高値
- 1,658
- 安値
- 1,649
- 終値 -0.42%
- 1,651
- 出来高 +25.33%
- 9,400
乖離率
- 株価（5日）
移動平均値 - -0.12%
1,653 - 株価（25日）
移動平均値 - -0.54%
1,660 - 出来高（5日）
移動平均値 - +50.16%
6,260
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,658 | 1,658 | 1,649 | 1,651 | -0.42% | 9,400 | - | -0.54% | - | - |
| 09/24 | 1,679 | 1,685 | 1,658 | 1,658 | -0.54% | 7,500 | - | -0.18% | - | - |
| 09/18 | 1,662 | 1,667 | 1,659 | 1,667 | +0.48% | 4,600 | - | +0.36% | - | - |
| 09/17 | 1,671 | 1,671 | 1,634 | 1,659 | +1.72% | 4,700 | - | -0.06% | - | - |
| 09/16 | 1,618 | 1,642 | 1,618 | 1,631 | +0.87% | 5,100 | - | -1.69% | - | - |
| 09/15 | 1,636 | 1,638 | 1,617 | 1,617 | -0.74% | 5,100 | - | -2.53% | - | - |
| 09/14 | 1,632 | 1,632 | 1,618 | 1,629 | -0.18% | 4,900 | - | -1.87% | - | - |
| 09/11 | 1,639 | 1,648 | 1,606 | 1,632 | -1.63% | 9,000 | - | -1.75% | - | - |
| 09/10 | 1,672 | 1,680 | 1,643 | 1,659 | -0.96% | 9,200 | - | -0.12% | - | - |
| 09/09 | 1,680 | 1,681 | 1,675 | 1,675 | -0.18% | 4,900 | - | +0.84% | - | - |
| 09/08 | 1,679 | 1,683 | 1,675 | 1,678 | -0.06% | 5,300 | - | +1.15% | - | - |
| 09/07 | 1,676 | 1,685 | 1,676 | 1,679 | +0.18% | 6,700 | - | +1.39% | - | - |
| 09/04 | 1,675 | 1,679 | 1,668 | 1,676 | -0.06% | 4,700 | - | +1.33% | - | - |
| 09/03 | 1,672 | 1,677 | 1,670 | 1,677 | +0.3% | 3,200 | - | +1.45% | - | - |
| 09/02 | 1,674 | 1,677 | 1,667 | 1,672 | -0.12% | 5,200 | - | +1.33% | - | - |
| 09/01 | 1,675 | 1,676 | 1,664 | 1,674 | +0.3% | 7,100 | - | +1.58% | - | - |
| 08/31 | 1,658 | 1,674 | 1,658 | 1,669 | +0.3% | 6,200 | - | +1.34% | - | - |
| 08/28 | 1,669 | 1,669 | 1,658 | 1,664 | +0.24% | 4,500 | - | +1.16% | - | - |
| 08/27 | 1,670 | 1,672 | 1,660 | 1,660 | -0.24% | 4,700 | - | +1.03% | - | - |
| 08/26 | 1,673 | 1,675 | 1,660 | 1,664 | -0.06% | 3,400 | - | +1.4% | - | - |
| 08/25 | 1,675 | 1,678 | 1,664 | 1,665 | -0.6% | 5,300 | - | +1.59% | - | - |
| 08/24 | 1,663 | 1,675 | 1,663 | 1,675 | +0.72% | 4,200 | - | +2.26% | - | - |
| 08/21 | 1,664 | 1,664 | 1,658 | 1,663 | +0.18% | 1,600 | - | +1.65% | - | - |
| 08/20 | 1,663 | 1,669 | 1,660 | 1,660 | +0.18% | 1,500 | - | +1.47% | - | - |
| 08/19 | 1,668 | 1,668 | 1,657 | 1,657 | -0.18% | 3,600 | - | +1.35% | - | - |
| 08/18 | 1,655 | 1,669 | 1,650 | 1,660 | +0.36% | 8,300 | - | +1.53% | - | - |
| 08/17 | 1,646 | 1,654 | 1,646 | 1,654 | +0.36% | 4,500 | - | +1.22% | - | - |
| 08/14 | 1,641 | 1,649 | 1,639 | 1,648 | +0.24% | 2,600 | - | +0.92% | - | - |
| 08/13 | 1,637 | 1,650 | 1,637 | 1,644 | +0.49% | 4,200 | - | +0.67% | - | - |
| 08/12 | 1,632 | 1,640 | 1,632 | 1,636 | +0.06% | 2,900 | - | +0.25% | - | - |
| 08/10 | 1,641 | 1,649 | 1,635 | 1,635 | -0.85% | 7,500 | - | +0.18% | - | - |
| 08/07 | 1,636 | 1,649 | 1,635 | 1,649 | +0.37% | 4,900 | - | +1.1% | - | - |
| 08/06 | 1,641 | 1,643 | 1,633 | 1,643 | +0.12% | 2,300 | - | +0.8% | - | - |
| 08/05 | 1,625 | 1,641 | 1,618 | 1,641 | +1.17% | 3,300 | - | +0.74% | - | - |
| 08/04 | 1,642 | 1,642 | 1,616 | 1,622 | +0.06% | 2,500 | - | -0.31% | - | - |
| 08/03 | 1,643 | 1,643 | 1,613 | 1,621 | -0.61% | 3,600 | - | -0.31% | - | - |
| 07/31 | 1,645 | 1,645 | 1,631 | 1,631 | -0.55% | 3,300 | - | +0.37% | - | - |
| 07/30 | 1,605 | 1,644 | 1,605 | 1,640 | +1.8% | 4,000 | - | +1.05% | - | - |
| 07/29 | 1,630 | 1,645 | 1,603 | 1,611 | -0.8% | 6,500 | - | -0.68% | - | - |
| 07/28 | 1,640 | 1,643 | 1,624 | 1,624 | -0.67% | 6,200 | - | +0.25% | - | - |
| 07/27 | 1,632 | 1,635 | 1,631 | 1,635 | +0.31% | 1,200 | - | +0.99% | - | - |
| 07/24 | 1,632 | 1,633 | 1,623 | 1,630 | +1.88% | 2,600 | - | +0.8% | - | - |
| 07/23 | 1,630 | 1,640 | 1,600 | 1,600 | -0.44% | 5,000 | - | -1.05% | - | - |
| 07/22 | 1,630 | 1,630 | 1,607 | 1,607 | -1.41% | 4,800 | - | -0.62% | - | - |
| 07/21 | 1,642 | 1,642 | 1,628 | 1,630 | 0% | 2,700 | - | +0.8% | - | - |
| 07/17 | 1,644 | 1,644 | 1,630 | 1,630 | -0.61% | 3,800 | - | +0.87% | - | - |
| 07/16 | 1,644 | 1,645 | 1,640 | 1,640 | -0.3% | 3,400 | - | +1.61% | - | - |
| 07/15 | 1,644 | 1,645 | 1,643 | 1,645 | +0.12% | 1,900 | - | +2.05% | - | - |
| 07/14 | 1,645 | 1,648 | 1,640 | 1,643 | -0.12% | 1,900 | - | +2.11% | - | - |
| 07/13 | 1,641 | 1,648 | 1,638 | 1,645 | +0.12% | 3,100 | - | +2.43% | - | - |
| 07/10 | 1,645 | 1,645 | 1,631 | 1,643 | +0.37% | 3,400 | - | +2.43% | - | - |
| 07/09 | 1,639 | 1,649 | 1,637 | 1,637 | +0.31% | 5,300 | - | +2.25% | - | - |
| 07/08 | 1,633 | 1,639 | 1,631 | 1,632 | +0.06% | 4,000 | - | +2.06% | - | - |
| 07/07 | 1,624 | 1,639 | 1,624 | 1,631 | +0.18% | 3,200 | - | +2.13% | - | - |
| 07/06 | 1,623 | 1,639 | 1,605 | 1,628 | +0.31% | 5,300 | - | +2.07% | - | - |
| 07/03 | 1,615 | 1,623 | 1,615 | 1,623 | +0.31% | 3,600 | - | +1.95% | - | - |
| 07/02 | 1,615 | 1,620 | 1,593 | 1,618 | +0.19% | 3,300 | - | +1.76% | - | - |
| 07/01 | 1,620 | 1,622 | 1,592 | 1,615 | +0.94% | 3,900 | - | +1.64% | - | - |
| 06/30 | 1,620 | 1,620 | 1,584 | 1,600 | +0.13% | 4,800 | - | +0.82% | - | - |
| 06/29 | 1,582 | 1,599 | 1,580 | 1,598 | +1.08% | 5,200 | - | +0.76% | - | - |
| 06/26 | 1,596 | 1,596 | 1,581 | 1,581 | -0.94% | 3,600 | - | -0.25% | - | - |
| 06/25 | 1,600 | 1,600 | 1,596 | 1,596 | -0.25% | 400 | - | +0.69% | - | - |
| 06/24 | 1,573 | 1,600 | 1,570 | 1,600 | +1.52% | 4,400 | - | +1.01% | - | - |
| 06/23 | 1,575 | 1,590 | 1,570 | 1,576 | -0.76% | 4,500 | - | -0.44% | - | - |
| 06/22 | 1,601 | 1,614 | 1,588 | 1,588 | -0.81% | 3,300 | - | +0.25% | - | - |
| 06/19 | 1,599 | 1,619 | 1,599 | 1,601 | -0.56% | 4,300 | - | +1.14% | - | - |
| 06/18 | 1,625 | 1,625 | 1,585 | 1,610 | -0.31% | 4,400 | - | +1.83% | - | - |
| 06/17 | 1,600 | 1,620 | 1,590 | 1,615 | +0.94% | 9,100 | - | +2.28% | - | - |
| 06/16 | 1,600 | 1,600 | 1,574 | 1,600 | +0.25% | 4,200 | - | +1.46% | - | - |
| 06/15 | 1,595 | 1,599 | 1,583 | 1,596 | +0.38% | 4,400 | - | +1.33% | - | - |
| 06/12 | 1,587 | 1,590 | 1,580 | 1,590 | +0.51% | 1,500 | - | +1.02% | - | - |
| 06/11 | 1,575 | 1,584 | 1,575 | 1,582 | +0.32% | 1,400 | - | +0.64% | - | - |
| 06/10 | 1,588 | 1,588 | 1,577 | 1,577 | -0.19% | 300 | - | +0.38% | - | - |
| 06/09 | 1,585 | 1,585 | 1,579 | 1,580 | +0.32% | 2,100 | - | +0.7% | - | - |
| 06/08 | 1,589 | 1,598 | 1,565 | 1,575 | -0.13% | 4,800 | - | +0.51% | - | - |
| 06/05 | 1,580 | 1,589 | 1,575 | 1,577 | -0.5% | 2,700 | - | +0.7% | - | - |
| 06/04 | 1,589 | 1,590 | 1,570 | 1,585 | +0.44% | 3,500 | - | +1.34% | - | - |
| 06/03 | 1,581 | 1,581 | 1,563 | 1,578 | 0% | 700 | - | +0.96% | - | - |
| 06/02 | 1,552 | 1,579 | 1,551 | 1,578 | +0.45% | 5,900 | - | +1.09% | - | - |
| 06/01 | 1,560 | 1,572 | 1,560 | 1,571 | +0.06% | 4,400 | - | +0.77% | - | - |
| 05/29 | 1,585 | 1,585 | 1,570 | 1,570 | -0.63% | 1,900 | - | +0.77% | - | - |
| 05/28 | 1,579 | 1,580 | 1,567 | 1,580 | +0.25% | 1,300 | - | +1.54% | - | - |
| 05/27 | 1,551 | 1,580 | 1,551 | 1,576 | +0.96% | 2,000 | - | +1.42% | - | - |
| 05/26 | 1,560 | 1,575 | 1,558 | 1,561 | -0.89% | 2,700 | - | +0.64% | - | - |
| 05/25 | 1,580 | 1,580 | 1,542 | 1,575 | -0.32% | 6,300 | - | +1.61% | - | - |
| 05/22 | 1,581 | 1,600 | 1,579 | 1,580 | -0.06% | 2,500 | - | +2.07% | - | - |
| 05/21 | 1,592 | 1,600 | 1,581 | 1,581 | -0.19% | 3,900 | - | +2.26% | - | - |
| 05/20 | 1,576 | 1,589 | 1,576 | 1,584 | -0.19% | 1,000 | - | +2.59% | - | - |
| 05/19 | 1,600 | 1,600 | 1,580 | 1,587 | +0.7% | 2,200 | - | +2.92% | - | - |
| 05/18 | 1,606 | 1,606 | 1,564 | 1,576 | +1.48% | 7,000 | - | +2.34% | - | - |
| 05/15 | 1,554 | 1,555 | 1,540 | 1,553 | +0.19% | 3,200 | - | +0.91% | - | - |
| 05/14 | 1,555 | 1,558 | 1,542 | 1,550 | -0.06% | 2,800 | - | +0.78% | - | - |
| 05/13 | 1,555 | 1,555 | 1,550 | 1,551 | -0.77% | 1,100 | - | +0.85% | - | - |
| 05/12 | 1,562 | 1,567 | 1,545 | 1,563 | +0.06% | 3,000 | - | +1.63% | - | - |
| 05/11 | 1,532 | 1,570 | 1,532 | 1,562 | +1.03% | 4,800 | - | +1.56% | - | - |
| 05/08 | 1,550 | 1,563 | 1,541 | 1,546 | -0.26% | 3,200 | - | +0.65% | - | - |
| 05/07 | 1,540 | 1,565 | 1,540 | 1,550 | +0.32% | 4,700 | - | +0.91% | - | - |
| 05/01 | 1,546 | 1,548 | 1,545 | 1,545 | +1.38% | 2,500 | - | +0.39% | - | - |
| 04/30 | 1,548 | 1,548 | 1,524 | 1,524 | -1.42% | 4,400 | - | -1.23% | - | - |
| 04/28 | 1,536 | 1,546 | 1,530 | 1,546 | +0.65% | 4,900 | - | -0.13% | - | - |
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 | 1,651 2026/9/25 | 9,400 | 143億8549万 | -0.54% 1,660 | |||
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）
- 2026/09/25 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
500円（2021/12/03） - 230%（3.3倍）
1,651円（9/25）
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。
