協立情報通信（3670）の株価チャート
株価
5/29
- 前日 (5/27)
- 1,630
- 始値
- 1,620
- 高値
- 1,622
- 安値
- 1,620
- 終値 -0.49%
- 1,622
- 出来高 -61.54%
- 500
乖離率
- 株価（5日）
移動平均値 - +2.21%
1,587 - 株価（25日）
移動平均値 - -3.22%
1,676 - 出来高（5日）
移動平均値 - -52.83%
1,060
2025/12/24～2026/05/29
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 | 1,620 | 1,622 | 1,620 | 1,622 | -0.49% | 500 | 19億5548万 | -3.22% | 5.83 | 0.82 |
| 05/27 | 1,630 | 1,630 | 1,550 | 1,630 | +0.68% | 1,300 | 19億6512万 | -3.15% | 5.86 | 0.82 |
| 05/26 | 1,619 | 1,619 | 1,619 | 1,619 | +4.86% | 200 | 19億5186万 | -4.2% | 5.82 | 0.82 |
| 05/22 | 1,522 | 1,544 | 1,522 | 1,544 | +1.58% | 2,800 | 18億6144万 | -8.96% | 5.55 | 0.78 |
| 05/21 | 1,520 | 1,520 | 1,520 | 1,520 | -1.81% | 500 | 18億3251万 | -10.9% | 5.47 | 0.77 |
| 05/20 | 1,548 | 1,548 | 1,548 | 1,548 | -0.39% | 500 | 18億6626万 | -9.84% | 5.57 | 0.78 |
| 05/19 | 1,528 | 1,565 | 1,528 | 1,554 | -0.06% | 1,400 | 18億7350万 | -10.02% | 5.59 | 0.79 |
| 05/18 | 1,555 | 1,555 | 1,555 | 1,555 | -5.47% | 100 | 18億7470万 | -10.43% | 5.59 | 0.79 |
| 05/15 | 1,570 | 1,645 | 1,570 | 1,645 | +4.78% | 1,500 | 19億8321万 | -5.78% | 5.92 | 0.83 |
| 05/14 | 1,614 | 1,614 | 1,570 | 1,570 | -2.79% | 1,900 | 18億9279万 | -10.34% | 5.65 | 0.79 |
| 05/13 | 1,615 | 1,615 | 1,615 | 1,615 | -0.12% | 100 | 19億4704万 | -8.29% | 5.81 | 0.82 |
| 05/12 | 1,617 | 1,617 | 1,617 | 1,617 | +0.12% | 500 | 19億4945万 | -8.54% | 5.82 | 0.82 |
| 05/11 | 1,650 | 1,650 | 1,615 | 1,615 | -1.82% | 1,700 | 19億4704万 | -8.96% | 5.81 | 0.82 |
| 05/08 | 1,640 | 1,645 | 1,640 | 1,645 | +0.3% | 1,200 | 19億8321万 | -7.79% | 5.92 | 0.83 |
| 05/07 | 1,643 | 1,654 | 1,636 | 1,640 | -1.15% | 5,600 | 19億7718万 | -8.53% | 5.9 | 0.83 |
| 05/01 | 1,725 | 1,740 | 1,626 | 1,659 | -7.83% | 46,800 | 20億9万 | -8.24% | 5.97 | 0.84 |
| 04/30 | 1,802 | 1,809 | 1,800 | 1,800 | -0.61% | 2,200 | 21億7008万 | -1.1% | 6.47 | 0.91 |
| 04/28 | 1,828 | 1,832 | 1,810 | 1,811 | -0.71% | 2,500 | 21億8334万 | -0.98% | 6.51 | 0.92 |
| 04/27 | 1,827 | 1,827 | 1,804 | 1,824 | +0.77% | 3,100 | 21億9901万 | -0.65% | 6.56 | 0.92 |
| 04/24 | 1,812 | 1,820 | 1,810 | 1,810 | 0% | 700 | 21億8213万 | -1.79% | 6.51 | 0.91 |
| 04/23 | 1,818 | 1,822 | 1,810 | 1,810 | -0.49% | 2,100 | 21億8213万 | -2.32% | 6.51 | 0.91 |
| 04/22 | 1,808 | 1,821 | 1,808 | 1,819 | +0.5% | 900 | 21億9298万 | -2.41% | 6.54 | 0.92 |
| 04/21 | 1,815 | 1,815 | 1,810 | 1,810 | +0.17% | 800 | 21億8213万 | -3.57% | 6.51 | 0.91 |
| 04/20 | 1,807 | 1,807 | 1,807 | 1,807 | +0.33% | 300 | 21億7851万 | -4.29% | 6.5 | 0.91 |
| 04/17 | 1,810 | 1,816 | 1,801 | 1,801 | +0.06% | 1,100 | 21億7128万 | -5.16% | 6.48 | 0.91 |
| 04/16 | 1,800 | 1,846 | 1,790 | 1,800 | 0% | 6,100 | 21億7008万 | -5.81% | 6.47 | 0.91 |
| 04/15 | 1,793 | 1,810 | 1,791 | 1,800 | +0.56% | 2,800 | 21億7008万 | -6.44% | 6.47 | 0.91 |
| 04/14 | 1,790 | 1,795 | 1,788 | 1,790 | 0% | 1,900 | 21億5802万 | -7.59% | 6.44 | 0.9 |
| 04/13 | 1,823 | 1,823 | 1,790 | 1,790 | -0.5% | 5,800 | 21億5802万 | -8.11% | 6.44 | 0.9 |
| 04/10 | 1,789 | 1,799 | 1,789 | 1,799 | +0.73% | 200 | 21億6887万 | -8.26% | 6.47 | 0.91 |
| 04/09 | 1,796 | 1,820 | 1,786 | 1,786 | -0.33% | 5,700 | 21億5320万 | -9.52% | 6.42 | 0.9 |
| 04/08 | 1,786 | 1,810 | 1,786 | 1,792 | +0.5% | 5,700 | 21億6043万 | -9.72% | 6.45 | 0.91 |
| 04/07 | 1,788 | 1,799 | 1,775 | 1,783 | -0.45% | 6,600 | 21億4958万 | -10.76% | 6.41 | 0.9 |
| 04/06 | 1,790 | 1,811 | 1,790 | 1,791 | -0.72% | 3,200 | 21億5922万 | -10.94% | 6.44 | 0.91 |
| 04/03 | 1,790 | 1,804 | 1,775 | 1,804 | +0.78% | 6,700 | 21億7490万 | -10.91% | 6.49 | 0.91 |
| 04/02 | 1,784 | 1,815 | 1,763 | 1,790 | +0.45% | 18,700 | 21億5802万 | -12.13% | 6.44 | 0.9 |
| 04/01 | 1,904 | 1,904 | 1,754 | 1,782 | -4.4% | 22,500 | 21億4837万 | -13.03% | 6.41 | 0.9 |
| 03/31 | 1,849 | 1,875 | 1,849 | 1,864 | +0.65% | 1,600 | 22億4723万 | -9.65% | 7.07 | 0.94 |
| 03/30 | 1,812 | 1,875 | 1,812 | 1,852 | -8.41% | 16,200 | 22億3277万 | -10.66% | 7.02 | 0.94 |
| 03/27 | 1,977 | 2,072 | 1,977 | 2,022 | +2.38% | 3,400 | 24億3772万 | -2.98% | 7.66 | 1.02 |
| 03/26 | 2,010 | 2,010 | 1,965 | 1,975 | -1.5% | 2,600 | 23億8106万 | -5.32% | 7.49 | 1 |
| 03/25 | 1,991 | 2,005 | 1,991 | 2,005 | +1.06% | 800 | 24億1722万 | -4.02% | 7.6 | 1.01 |
| 03/24 | 2,010 | 2,010 | 1,964 | 1,984 | -1.1% | 5,900 | 23億9191万 | -5.16% | 7.52 | 1 |
| 03/23 | 2,039 | 2,040 | 2,005 | 2,006 | -2.67% | 6,600 | 24億1843万 | -4.34% | 7.6 | 1.01 |
| 03/19 | 2,068 | 2,075 | 2,061 | 2,061 | -1.25% | 2,600 | 24億8474万 | -1.95% | 7.81 | 1.04 |
| 03/18 | 2,108 | 2,109 | 2,087 | 2,087 | -2.43% | 1,200 | 25億1608万 | -0.9% | 7.91 | 1.05 |
| 03/17 | 2,067 | 2,139 | 2,067 | 2,139 | +2.39% | 2,500 | 25億7877万 | +1.57% | 8.11 | 1.08 |
| 03/16 | 2,091 | 2,108 | 2,089 | 2,089 | -0.1% | 2,800 | 25億1849万 | -0.71% | 7.92 | 1.06 |
| 03/13 | 2,093 | 2,096 | 2,091 | 2,091 | -0.19% | 1,100 | 25億2090万 | -0.62% | 7.93 | 1.06 |
| 03/12 | 2,124 | 2,124 | 2,095 | 2,095 | -1.46% | 1,300 | 25億2573万 | -0.43% | 7.94 | 1.06 |
| 03/11 | 2,122 | 2,126 | 2,103 | 2,126 | +0.09% | 1,400 | 25億6310万 | +1.09% | 8.06 | 1.07 |
| 03/10 | 2,119 | 2,124 | 2,090 | 2,124 | +2.61% | 900 | 25億6069万 | +1.05% | 8.05 | 1.07 |
| 03/09 | 2,062 | 2,070 | 2,050 | 2,070 | -2.31% | 4,000 | 24億9559万 | -1.52% | 7.85 | 1.05 |
| 03/06 | 2,119 | 2,119 | 2,074 | 2,119 | 0% | 1,600 | 25億5466万 | +0.67% | 8.03 | 1.07 |
| 03/05 | 2,062 | 2,124 | 2,062 | 2,119 | +3.01% | 800 | 25億5466万 | +0.67% | 8.03 | 1.07 |
| 03/04 | 2,103 | 2,103 | 2,057 | 2,057 | -2.19% | 2,700 | 24億7991万 | -2.23% | 7.8 | 1.04 |
| 03/03 | 2,107 | 2,150 | 2,103 | 2,103 | -1.27% | 2,300 | 25億3537万 | -0.19% | 7.97 | 1.06 |
| 03/02 | 2,108 | 2,130 | 2,099 | 2,130 | +0.28% | 1,400 | 25億6792万 | +1.04% | 8.07 | 1.08 |
| 02/27 | 2,130 | 2,130 | 2,124 | 2,124 | +1.14% | 500 | 25億6069万 | +0.76% | 8.05 | 1.07 |
| 02/26 | 2,097 | 2,115 | 2,097 | 2,100 | +0.48% | 1,100 | 25億3176万 | -0.43% | 7.96 | 1.06 |
| 02/25 | 2,149 | 2,149 | 2,090 | 2,090 | -2.75% | 3,100 | 25億1970万 | -0.99% | 7.92 | 1.06 |
| 02/24 | 2,138 | 2,150 | 2,138 | 2,149 | +1.46% | 2,100 | 25億9083万 | +1.66% | 8.15 | 1.09 |
| 02/20 | 2,141 | 2,141 | 2,118 | 2,118 | +0.24% | 1,000 | 25億5346万 | +0.24% | 8.03 | 1.07 |
| 02/19 | 2,100 | 2,162 | 2,084 | 2,113 | +1.39% | 5,000 | 25億4743万 | 0% | 8.01 | 1.07 |
| 02/18 | 2,040 | 2,088 | 2,037 | 2,084 | +2.31% | 4,100 | 25億1247万 | -1.47% | 7.9 | 1.05 |
| 02/17 | 2,095 | 2,300 | 2,037 | 2,037 | -2.77% | 52,600 | 24億5580万 | -3.78% | 7.72 | 1.03 |
| 02/16 | 2,108 | 2,140 | 2,091 | 2,095 | 0% | 3,400 | 25億2573万 | -1.13% | 7.94 | 1.06 |
| 02/13 | 2,135 | 2,135 | 2,095 | 2,095 | -2.38% | 3,500 | 25億2573万 | -1.09% | 7.94 | 1.06 |
| 02/12 | 2,170 | 2,170 | 2,140 | 2,146 | +0.28% | 16,400 | 25億8721万 | +1.37% | 8.13 | 1.08 |
| 02/10 | 2,114 | 2,157 | 2,091 | 2,140 | +2% | 10,100 | 25億7998万 | +1.23% | 8.11 | 1.08 |
| 02/09 | 2,090 | 2,121 | 2,071 | 2,098 | +0.87% | 4,800 | 25億2934万 | -0.66% | 7.95 | 1.06 |
| 02/06 | 2,083 | 2,100 | 2,080 | 2,080 | -0.91% | 2,100 | 25億764万 | -1.38% | 7.88 | 1.05 |
| 02/05 | 2,080 | 2,099 | 2,080 | 2,099 | +0.86% | 500 | 25億3055万 | -0.33% | 7.96 | 1.06 |
| 02/04 | 2,110 | 2,110 | 2,080 | 2,081 | 0% | 800 | 25億885万 | -1.09% | 7.89 | 1.05 |
| 02/03 | 2,099 | 2,108 | 2,081 | 2,081 | -0.43% | 3,300 | 25億885万 | -0.95% | 7.89 | 1.05 |
| 02/02 | 2,059 | 2,120 | 2,056 | 2,090 | -2.34% | 12,800 | 25億1970万 | -0.43% | 7.92 | 1.06 |
| 01/30 | 2,126 | 2,142 | 2,126 | 2,140 | +0.09% | 1,400 | 25億7998万 | +2.15% | 8.11 | 1.08 |
| 01/29 | 2,145 | 2,145 | 2,123 | 2,138 | +1.09% | 800 | 25億7757万 | +2.35% | 8.1 | 1.08 |
| 01/28 | 2,115 | 2,115 | 2,115 | 2,115 | +0.43% | 800 | 25億4984万 | +1.39% | 8.02 | 1.07 |
| 01/27 | 2,123 | 2,123 | 2,106 | 2,106 | -0.66% | 600 | 25億3899万 | +0.96% | 7.98 | 1.06 |
| 01/26 | 2,105 | 2,120 | 2,103 | 2,120 | -0.05% | 1,700 | 25億5587万 | +1.97% | 8.04 | 1.07 |
| 01/23 | 2,144 | 2,144 | 2,121 | 2,121 | -1.07% | 1,400 | 25億5707万 | +2.36% | 8.04 | 1.07 |
| 01/22 | 2,115 | 2,150 | 2,113 | 2,144 | +0.28% | 1,500 | 25億8480万 | +3.83% | 8.13 | 1.08 |
| 01/21 | 2,146 | 2,155 | 2,138 | 2,138 | -0.79% | 1,300 | 25億7757万 | +3.94% | 8.1 | 1.08 |
| 01/20 | 2,160 | 2,160 | 2,150 | 2,155 | -0.23% | 1,200 | 25億9806万 | +5.17% | 8.17 | 1.09 |
| 01/19 | 2,140 | 2,160 | 2,139 | 2,160 | +1.36% | 1,700 | 26億409万 | +5.88% | 8.19 | 1.09 |
| 01/16 | 2,135 | 2,135 | 2,116 | 2,131 | +0.05% | 1,300 | 25億6913万 | +4.87% | 8.08 | 1.08 |
| 01/15 | 2,160 | 2,160 | 2,111 | 2,130 | -1.39% | 1,600 | 25億6792万 | +5.19% | 8.07 | 1.08 |
| 01/14 | 2,177 | 2,179 | 2,120 | 2,160 | +1.41% | 2,900 | 26億409万 | +7.04% | 8.19 | 1.09 |
| 01/13 | 2,120 | 2,200 | 2,105 | 2,130 | +1.96% | 11,000 | 25億6792万 | +5.97% | 8.07 | 1.08 |
| 01/09 | 2,080 | 2,101 | 2,079 | 2,089 | +0.92% | 2,900 | 25億1849万 | +4.29% | 7.92 | 1.06 |
| 01/08 | 2,106 | 2,106 | 2,056 | 2,070 | 0% | 2,600 | 24億9559万 | +3.6% | 7.85 | 1.05 |
| 01/07 | 2,062 | 2,095 | 2,061 | 2,070 | 0% | 1,600 | 24億9559万 | +3.81% | 7.85 | 1.05 |
| 01/06 | 2,093 | 2,120 | 2,069 | 2,070 | -0.48% | 6,600 | 24億9559万 | +4.02% | 7.85 | 1.05 |
| 01/05 | 2,065 | 2,093 | 2,050 | 2,080 | +2.41% | 5,200 | 25億764万 | +4.79% | 7.88 | 1.05 |
| 2025 | ||||||||||
| 12/30 | 2,012 | 2,038 | 2,012 | 2,031 | +0.94% | 1,600 | 24億4857万 | +2.58% | 7.7 | 1.05 |
| 12/29 | 2,021 | 2,076 | 2,012 | 2,012 | -1.03% | 7,000 | 24億2566万 | +1.77% | 7.63 | 1.04 |
| 12/26 | 2,026 | 2,033 | 2,016 | 2,033 | +0.79% | 3,700 | 24億5098万 | +2.88% | 7.71 | 1.06 |
| 12/25 | 2,031 | 2,032 | 2,008 | 2,017 | -0.54% | 4,900 | 24億3169万 | +2.23% | 7.65 | 1.05 |
| 12/24 | 1,988 | 2,028 | 1,986 | 2,028 | +1.65% | 3,500 | 24億4495万 | +2.89% | 7.69 | 1.05 |
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 | 1,622 2026/5/29 | 500 | 19億5548万 | -3.22% 1,676 | |||
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）
- 2026/05/29 vs 2025/12/30
- -20%（0.8倍）
- 過去安値
1,430円（2022/10/27） - 13%（1.13倍）
1,622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。
