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
11/09	1,581	1,600	1,580	1,582	0%	3,500	-	-1.19%
11/06	1,580	1,590	1,572	1,582	-0.5%	12,400	-	-1.19%
11/05	1,591	1,600	1,590	1,590	-0.87%	4,200	-	-0.75%
11/04	1,606	1,611	1,595	1,604	-0.12%	4,400	-	+0.12%
11/02	1,615	1,626	1,595	1,606	+0.31%	3,400	-	+0.06%
10/30	1,613	1,613	1,601	1,601	-1.48%	4,900	-	-0.31%
10/29	1,617	1,625	1,617	1,625	+0.68%	400	-	+0.99%
10/28	1,628	1,628	1,614	1,614	-0.19%	4,000	-	+0.25%
10/27	1,635	1,635	1,617	1,617	-1.1%	2,600	-	+0.31%
10/26	1,610	1,638	1,605	1,635	+1.55%	3,600	-	+1.36%
10/23	1,603	1,610	1,603	1,610	-1.11%	3,000	-	-0.12%
10/22	1,600	1,628	1,600	1,628	+1.88%	3,100	-	+0.93%
10/21	1,595	1,621	1,595	1,598	-1.96%	4,200	-	-0.93%
10/20	1,619	1,636	1,610	1,630	+1.56%	6,700	-	+0.93%
10/19	1,592	1,618	1,592	1,605	+0.75%	1,800	-	-0.74%
10/16	1,588	1,605	1,588	1,593	-1.12%	2,900	-	-1.67%
10/15	1,588	1,620	1,585	1,611	+1.38%	6,900	-	-0.8%
10/14	1,582	1,593	1,582	1,589	+0.25%	3,600	-	-2.28%
10/13	1,586	1,595	1,585	1,585	-0.06%	4,700	-	-2.76%
10/09	1,580	1,590	1,580	1,586	+0.38%	5,300	-	-2.88%
10/08	1,581	1,589	1,580	1,580	-0.25%	3,500	-	-3.48%
10/07	1,591	1,591	1,581	1,584	-0.5%	4,400	-	-3.41%
10/06	1,590	1,592	1,580	1,592	+0.44%	5,400	-	-3.1%
10/05	1,584	1,596	1,583	1,585	-0.94%	3,900	-	-3.71%
10/02	1,582	1,600	1,582	1,600	+0.95%	8,400	-	-2.97%
10/01	1,593	1,598	1,585	1,585	-0.5%	11,800	-	-4.06%
09/30	1,594	1,624	1,590	1,593	-0.13%	8,300	-	-3.75%
09/29	1,589	1,609	1,582	1,595	-4.38%	28,200	-	-3.8%
09/28	1,679	1,679	1,635	1,668	+1.03%	18,000	-	+0.42%
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	（IR情報）16:00 連結子会社からの配当金受領に関するお知らせ
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	（IR情報）15:40 2026年9月期第3四半期決算説明資料
08/07	（IR情報）15:40 2026年9月期第3四半期決算短信〔日本基準〕(連結)
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%

日本エコシステム（9249）のイベントチャート

2026/06/12～2026/11/09

イベント情報＆株価推移

開示資料

決算

株式

チャート