- 3670
- 2026/11/13
- 時価
- 18億円
- PER 予
- 5.54倍
- 2013年以降
- 5.61-43.27倍
（2013-2026年） - PBR
- 0.76倍
- 2013年以降
- 0.75-8.27倍
（2013-2026年） - 配当 予
- 4.22%
- ROE 予
- 13.81%
- ROA 予
- 9.52%
- 資料
- Link
- CSV,JSON
協立情報通信（3670）の株価チャート
株価
11/13
- 前日 (11/12)
- 1,540
- 始値
- 1,540
- 高値
- 1,540
- 安値
- 1,540
- 終値 ±0%
- 1,540
- 出来高 -62.5%
- 300
乖離率
- 株価（5日）
移動平均値 - -0.65%
1,550 - 株価（25日）
移動平均値 - -2.9%
1,586 - 出来高（5日）
移動平均値 - -28.57%
420
2026/05/07～2026/11/13
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 | ||||||||||
| 11/13 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 300 | - | -2.9% | - | - |
| 11/12 | 1,548 | 1,548 | 1,540 | 1,540 | -0.65% | 800 | - | -3.21% | - | - |
| 11/11 | 1,550 | 1,550 | 1,550 | 1,550 | +0.65% | 700 | - | -2.82% | - | - |
| 11/10 | 1,540 | 1,540 | 1,540 | 1,540 | -2.53% | 100 | - | -3.75% | - | - |
| 11/09 | 1,550 | 1,580 | 1,550 | 1,580 | +1.94% | 200 | - | -1.56% | - | - |
| 11/06 | 1,581 | 1,581 | 1,550 | 1,550 | -2.7% | 3,300 | - | -3.61% | - | - |
| 11/05 | 1,593 | 1,593 | 1,593 | 1,593 | -1.48% | 200 | - | -1.24% | - | - |
| 11/02 | 1,575 | 1,637 | 1,575 | 1,617 | +2.73% | 900 | - | 0% | - | - |
| 10/29 | 1,574 | 1,574 | 1,574 | 1,574 | -0.13% | 200 | - | -2.9% | - | - |
| 10/28 | 1,580 | 1,580 | 1,573 | 1,576 | -0.25% | 1,100 | - | -3.13% | - | - |
| 10/27 | 1,610 | 1,610 | 1,580 | 1,580 | 0% | 500 | - | -3.25% | - | - |
| 10/26 | 1,611 | 1,611 | 1,575 | 1,580 | +0.57% | 600 | - | -3.54% | - | - |
| 10/23 | 1,588 | 1,588 | 1,571 | 1,571 | -1.07% | 1,100 | - | -4.38% | - | - |
| 10/22 | 1,588 | 1,588 | 1,588 | 1,588 | +0.32% | 400 | - | -3.7% | - | - |
| 10/21 | 1,583 | 1,583 | 1,583 | 1,583 | -0.25% | 400 | - | -4.35% | - | - |
| 10/20 | 1,586 | 1,589 | 1,586 | 1,587 | -0.13% | 2,000 | - | -4.46% | - | - |
| 10/19 | 1,580 | 1,600 | 1,580 | 1,589 | +1.4% | 700 | - | -4.68% | - | - |
| 10/16 | 1,567 | 1,567 | 1,567 | 1,567 | 0% | 400 | - | -6.34% | - | - |
| 10/15 | 1,614 | 1,614 | 1,563 | 1,567 | -1.32% | 1,800 | - | -6.67% | - | - |
| 10/14 | 1,624 | 1,624 | 1,588 | 1,588 | -2.22% | 2,500 | - | -5.81% | - | - |
| 10/13 | 1,628 | 1,645 | 1,623 | 1,624 | -0.25% | 2,800 | - | -4.08% | - | - |
| 10/09 | 1,621 | 1,636 | 1,621 | 1,628 | -0.49% | 2,300 | - | -4.29% | - | - |
| 10/08 | 1,649 | 1,650 | 1,635 | 1,636 | -0.85% | 1,900 | - | -4.1% | - | - |
| 10/07 | 1,650 | 1,699 | 1,645 | 1,650 | 0% | 3,100 | - | -3.57% | - | - |
| 10/06 | 1,661 | 1,665 | 1,648 | 1,650 | -0.84% | 2,600 | - | -3.79% | - | - |
| 10/05 | 1,652 | 1,664 | 1,646 | 1,664 | +0.73% | 1,400 | - | -3.2% | - | - |
| 10/02 | 1,651 | 1,668 | 1,651 | 1,652 | -0.42% | 2,300 | - | -4.01% | - | - |
| 10/01 | 1,701 | 1,701 | 1,659 | 1,659 | -0.42% | 3,000 | - | -3.77% | - | - |
| 09/30 | 1,666 | 1,666 | 1,666 | 1,666 | 0% | 400 | - | -3.53% | - | - |
| 09/29 | 1,666 | 1,666 | 1,666 | 1,666 | -0.18% | 100 | - | -3.7% | - | - |
| 09/28 | 1,717 | 1,717 | 1,669 | 1,669 | -1.82% | 700 | - | -3.64% | - | - |
| 09/25 | 1,691 | 1,700 | 1,688 | 1,700 | 0% | 800 | - | -2.02% | - | - |
| 09/18 | 1,725 | 1,725 | 1,700 | 1,700 | -1.73% | 800 | - | -2.13% | - | - |
| 09/17 | 1,730 | 1,730 | 1,730 | 1,730 | +0.64% | 200 | - | -0.52% | - | - |
| 09/16 | 1,719 | 1,719 | 1,719 | 1,719 | +0.06% | 300 | - | -1.15% | - | - |
| 09/15 | 1,735 | 1,735 | 1,718 | 1,718 | +0.59% | 400 | - | -1.38% | - | - |
| 09/11 | 1,711 | 1,711 | 1,708 | 1,708 | -0.18% | 200 | - | -2.01% | - | - |
| 09/10 | 1,712 | 1,712 | 1,711 | 1,711 | -1.21% | 300 | - | -1.89% | - | - |
| 09/09 | 1,742 | 1,742 | 1,732 | 1,732 | -0.57% | 400 | - | -0.74% | - | - |
| 09/08 | 1,766 | 1,766 | 1,742 | 1,742 | +0.35% | 1,100 | - | -0.17% | - | - |
| 09/07 | 1,736 | 1,736 | 1,736 | 1,736 | +0.23% | 100 | - | -0.52% | - | - |
| 09/03 | 1,741 | 1,741 | 1,732 | 1,732 | -0.46% | 200 | - | -0.69% | - | - |
| 09/02 | 1,742 | 1,742 | 1,740 | 1,740 | -0.06% | 300 | - | -0.23% | - | - |
| 09/01 | 1,741 | 1,741 | 1,741 | 1,741 | -0.91% | 300 | - | -0.11% | - | - |
| 08/31 | 1,762 | 1,762 | 1,757 | 1,757 | -3.51% | 200 | - | +0.98% | - | - |
| 08/27 | 1,821 | 1,821 | 1,821 | 1,821 | +4.06% | 100 | - | +4.72% | - | - |
| 08/18 | 1,751 | 1,751 | 1,750 | 1,750 | -0.06% | 600 | - | +0.92% | - | - |
| 08/17 | 1,751 | 1,751 | 1,751 | 1,751 | +0.06% | 100 | - | +1.21% | - | - |
| 08/13 | 1,750 | 1,750 | 1,750 | 1,750 | -0.57% | 500 | - | +1.39% | - | - |
| 08/12 | 1,760 | 1,760 | 1,760 | 1,760 | +2.33% | 200 | - | +2.09% | - | - |
| 08/10 | 1,720 | 1,720 | 1,720 | 1,720 | -0.06% | 1,500 | - | +0.06% | - | - |
| 08/07 | 1,760 | 1,760 | 1,721 | 1,721 | -1.15% | 500 | - | +0.12% | - | - |
| 08/06 | 1,741 | 1,741 | 1,741 | 1,741 | -0.23% | 100 | - | +1.34% | - | - |
| 08/05 | 1,745 | 1,745 | 1,745 | 1,745 | +1.99% | 100 | - | +1.69% | - | - |
| 08/04 | 1,745 | 1,745 | 1,711 | 1,711 | -1.67% | 400 | - | -0.06% | - | - |
| 08/03 | 1,740 | 1,740 | 1,740 | 1,740 | -0.85% | 100 | - | +1.87% | - | - |
| 07/29 | 1,755 | 1,755 | 1,755 | 1,755 | +0.57% | 100 | - | +2.93% | - | - |
| 07/28 | 1,745 | 1,745 | 1,745 | 1,745 | +0.23% | 100 | - | +2.65% | - | - |
| 07/27 | 1,775 | 1,775 | 1,741 | 1,741 | -2.46% | 300 | - | +2.65% | - | - |
| 07/24 | 1,740 | 1,785 | 1,740 | 1,785 | +2.59% | 600 | - | +5.56% | - | - |
| 07/23 | 1,728 | 1,740 | 1,728 | 1,740 | +0.52% | 500 | - | +3.33% | - | - |
| 07/21 | 1,731 | 1,731 | 1,731 | 1,731 | +0.06% | 300 | - | +3.1% | - | - |
| 07/17 | 1,731 | 1,732 | 1,722 | 1,730 | -0.06% | 900 | - | +3.28% | - | - |
| 07/15 | 1,750 | 1,750 | 1,731 | 1,731 | -1.42% | 200 | - | +3.59% | - | - |
| 07/13 | 1,756 | 1,756 | 1,756 | 1,756 | +2.57% | 100 | - | +5.53% | - | - |
| 07/10 | 1,739 | 1,739 | 1,685 | 1,712 | -0.75% | 1,700 | - | +3.51% | - | - |
| 07/09 | 1,725 | 1,725 | 1,725 | 1,725 | +1% | 100 | - | +4.67% | - | - |
| 07/07 | 1,708 | 1,708 | 1,708 | 1,708 | +2.58% | 200 | - | +4.08% | - | - |
| 07/02 | 1,665 | 1,665 | 1,665 | 1,665 | -4.91% | 100 | - | +1.83% | - | - |
| 07/01 | 1,711 | 1,751 | 1,711 | 1,751 | +3.43% | 500 | - | +7.16% | - | - |
| 06/29 | 1,693 | 1,693 | 1,693 | 1,693 | +2.61% | 500 | - | +4.06% | - | - |
| 06/26 | 1,650 | 1,650 | 1,650 | 1,650 | +1.04% | 300 | - | +1.66% | - | - |
| 06/25 | 1,671 | 1,671 | 1,633 | 1,633 | -3.94% | 200 | - | +0.68% | - | - |
| 06/23 | 1,735 | 1,839 | 1,700 | 1,700 | +2.84% | 2,400 | - | +4.87% | - | - |
| 06/22 | 1,652 | 1,653 | 1,615 | 1,653 | -3.33% | 1,400 | - | +2.1% | - | - |
| 06/18 | 1,710 | 1,710 | 1,710 | 1,710 | -0.06% | 200 | - | +5.62% | - | - |
| 06/16 | 1,711 | 1,711 | 1,711 | 1,711 | +1.24% | 500 | - | +5.81% | - | - |
| 06/12 | 1,690 | 1,690 | 1,690 | 1,690 | +4% | 100 | - | +4.32% | - | - |
| 06/09 | 1,630 | 1,630 | 1,625 | 1,625 | -0.31% | 300 | - | 0% | - | - |
| 06/08 | 1,637 | 1,637 | 1,630 | 1,630 | -1.09% | 900 | - | -0.18% | - | - |
| 06/05 | 1,647 | 1,648 | 1,647 | 1,648 | +0.06% | 1,700 | - | +0.49% | - | - |
| 06/04 | 1,647 | 1,647 | 1,647 | 1,647 | +1.48% | 500 | - | 0% | - | - |
| 06/03 | 1,623 | 1,623 | 1,623 | 1,623 | +0.06% | 300 | - | -1.87% | - | - |
| 06/02 | 1,622 | 1,622 | 1,622 | 1,622 | +0.06% | 300 | - | -2.35% | - | - |
| 06/01 | 1,621 | 1,621 | 1,621 | 1,621 | -0.06% | 1,000 | - | -2.82% | - | - |
| 05/29 | 1,620 | 1,622 | 1,620 | 1,622 | -0.49% | 500 | - | -3.22% | - | - |
| 05/27 | 1,630 | 1,630 | 1,550 | 1,630 | +0.68% | 1,300 | - | -3.15% | - | - |
| 05/26 | 1,619 | 1,619 | 1,619 | 1,619 | +4.86% | 200 | - | -4.2% | - | - |
| 05/22 | 1,522 | 1,544 | 1,522 | 1,544 | +1.58% | 2,800 | - | -8.96% | - | - |
| 05/21 | 1,520 | 1,520 | 1,520 | 1,520 | -1.81% | 500 | - | -10.9% | - | - |
| 05/20 | 1,548 | 1,548 | 1,548 | 1,548 | -0.39% | 500 | - | -9.84% | - | - |
| 05/19 | 1,528 | 1,565 | 1,528 | 1,554 | -0.06% | 1,400 | - | -10.02% | - | - |
| 05/18 | 1,555 | 1,555 | 1,555 | 1,555 | -5.47% | 100 | - | -10.43% | - | - |
| 05/15 | 1,570 | 1,645 | 1,570 | 1,645 | +4.78% | 1,500 | - | -5.78% | - | - |
| 05/14 | 1,614 | 1,614 | 1,570 | 1,570 | -2.79% | 1,900 | - | -10.34% | - | - |
| 05/13 | 1,615 | 1,615 | 1,615 | 1,615 | -0.12% | 100 | - | -8.29% | - | - |
| 05/12 | 1,617 | 1,617 | 1,617 | 1,617 | +0.12% | 500 | - | -8.54% | - | - |
| 05/11 | 1,650 | 1,650 | 1,615 | 1,615 | -1.82% | 1,700 | - | -8.96% | - | - |
| 05/08 | 1,640 | 1,645 | 1,640 | 1,645 | +0.3% | 1,200 | - | -7.79% | - | - |
| 05/07 | 1,643 | 1,654 | 1,636 | 1,640 | -1.15% | 5,600 | - | -8.53% | - | - |
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 | |
| 2013年 2月期 | 5,700 2/21 | 3,725 2/28 | 871,600 2/21 | 68億4000万 | 44億7000万 | - | -16.17% 4/4 |
| 2014年 2月期 | 4,680 5/21 | 1,650 2/4 | 268,300 5/15 | 56億1600万 | 19億8000万 | +31.37% 5/20 | -33.4% 6/7 |
| 2015年 2月期 | 2,350 2/4 | 1,513 5/22 5/21 | 22,400 1/13 | 28億2000万 | 18億1560万 | +12.78% 12/26 | -10.44% 3/4 |
| 2016年 2月期 | 2,699 7/27 | 1,560 2/25 | 28,400 7/23 | 32億4662万 | 18億7808万 | +19.26% 7/24 | -15.93% 8/24 |
| 2017年 2月期 | 1,770 10/11 | 1,460 6/24 | 6,000 2/24 | 21億3161万 | 17億5827万 | +8.7% 10/11 | -5% 11/30 |
| 2018年 2月期 | 2,207 7/14 | 1,590 4/13 | 72,900 7/14 | 26億5789万 | 19億1483万 | +24.2% 7/13 | -6.24% 3/19 |
| 2019年 2月期 | 1,930 3/2 3/1 | 1,638 8/22 | 5,700 2/22 | 23億2429万 | 19億7297万 | +4.81% 11/2 | -6.52% 3/14 |
| 2020年 2月期 | 2,149 1/23 | 1,670 3/15 | 10,000 10/9 | 25億8847万 | 20億1151万 | +7.89% 1/22 | -13.17% 3/9 |
| 2021年 2月期 | 1,992 8/21 | 1,610 12/4 4/22 | 34,600 2/25 | 23億9956万 | 19億3940万 | +10.09% 8/21 | -10.22% 12/4 |
| 2022年 3月期 | 1,788 7/15 | 1,493 3/30 | 10,800 10/14 | 21億5436万 | 17億9891万 | +2.66% 7/6 | -7.14% 3/16 |
| 2023年 3月期 | 1,678 3/28 | 1,430 10/27 | 7,900 9/9 | 20億2299万 | 17億2400万 | +7.63% 3/8 | -5.07% 4/7 |
| 2024年 3月期 | 1,905 9/12 | 1,481 4/26 | 28,100 9/12 | 22億9666万 | 17億8549万 | +8.88% 1/10 | -4.92% 4/22 |
| 2025年 3月期 | 1,801 7/22 | 1,465 3/18 | 11,900 3/18 | 21億7128万 | 17億6620万 | +5.68% 2/10 | -11.85% 3/18 |
| 2026年 3月期 | 3,750 8/12 | 1,482 4/7 | 466,500 8/12 | 45億2100万 | 17億8669万 | +52.77% 6/26 | -13.01% 4/1 |
| 最新 | 1,540 2026/11/13 | 300 | 18億5662万 | -2.9% 1,586 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- -20%（0.8倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/12/30 vs 2024/12/30
- 27%（1.27倍）
- 2026/11/13 vs 2025/12/30
- -24%（0.76倍）
- 過去安値
1,430円（2022/10/27） - 8%（1.08倍）
1,540円（11/13）
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。
