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
03/09	2,062	2,070	2,050	2,070	-2.31%	4,000	24億9559万	-1.52%
03/06	2,119	2,119	2,074	2,119	0%	1,600	25億5466万	+0.67%
03/05	2,062	2,124	2,062	2,119	+3.01%	800	25億5466万	+0.67%
03/04	2,103	2,103	2,057	2,057	-2.19%	2,700	24億7991万	-2.23%
03/03	2,107	2,150	2,103	2,103	-1.27%	2,300	25億3537万	-0.19%
03/02	2,108	2,130	2,099	2,130	+0.28%	1,400	25億6792万	+1.04%
02/27	2,130	2,130	2,124	2,124	+1.14%	500	25億6069万	+0.76%
02/26	2,097	2,115	2,097	2,100	+0.48%	1,100	25億3176万	-0.43%
02/25	2,149	2,149	2,090	2,090	-2.75%	3,100	25億1970万	-0.99%
02/24	2,138	2,150	2,138	2,149	+1.46%	2,100	25億9083万	+1.66%
02/20	2,141	2,141	2,118	2,118	+0.24%	1,000	25億5346万	+0.24%
02/19	2,100	2,162	2,084	2,113	+1.39%	5,000	25億4743万	0%
02/18	2,040	2,088	2,037	2,084	+2.31%	4,100	25億1247万	-1.47%
02/17	2,095	2,300	2,037	2,037	-2.77%	52,600	24億5580万	-3.78%
02/16	2,108	2,140	2,091	2,095	0%	3,400	25億2573万	-1.13%
02/13	16:00 2026年3月期第3四半期決算説明資料
02/13	2,135	2,135	2,095	2,095	-2.38%	3,500	25億2573万	-1.09%
02/12	2,170	2,170	2,140	2,146	+0.28%	16,400	25億8721万	+1.37%
02/10	16:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結)
02/10	2,114	2,157	2,091	2,140	+2%	10,100	25億7998万	+1.23%
02/09	2,090	2,121	2,071	2,098	+0.87%	4,800	25億2934万	-0.66%
02/06	2,083	2,100	2,080	2,080	-0.91%	2,100	25億764万	-1.38%
02/05	2,080	2,099	2,080	2,099	+0.86%	500	25億3055万	-0.33%
02/04	2,110	2,110	2,080	2,081	0%	800	25億885万	-1.09%
02/03	2,099	2,108	2,081	2,081	-0.43%	3,300	25億885万	-0.95%
02/02	2,059	2,120	2,056	2,090	-2.34%	12,800	25億1970万	-0.43%
01/30	2,126	2,142	2,126	2,140	+0.09%	1,400	25億7998万	+2.15%
01/29	2,145	2,145	2,123	2,138	+1.09%	800	25億7757万	+2.35%
01/28	2,115	2,115	2,115	2,115	+0.43%	800	25億4984万	+1.39%
01/27	2,123	2,123	2,106	2,106	-0.66%	600	25億3899万	+0.96%
01/26	2,105	2,120	2,103	2,120	-0.05%	1,700	25億5587万	+1.97%
01/23	2,144	2,144	2,121	2,121	-1.07%	1,400	25億5707万	+2.36%
01/22	2,115	2,150	2,113	2,144	+0.28%	1,500	25億8480万	+3.83%
01/21	2,146	2,155	2,138	2,138	-0.79%	1,300	25億7757万	+3.94%
01/20	2,160	2,160	2,150	2,155	-0.23%	1,200	25億9806万	+5.17%
01/19	2,140	2,160	2,139	2,160	+1.36%	1,700	26億409万	+5.88%
01/16	2,135	2,135	2,116	2,131	+0.05%	1,300	25億6913万	+4.87%
01/15	2,160	2,160	2,111	2,130	-1.39%	1,600	25億6792万	+5.19%
01/14	2,177	2,179	2,120	2,160	+1.41%	2,900	26億409万	+7.04%
01/13	2,120	2,200	2,105	2,130	+1.96%	11,000	25億6792万	+5.97%
01/09	2,080	2,101	2,079	2,089	+0.92%	2,900	25億1849万	+4.29%
01/08	2,106	2,106	2,056	2,070	0%	2,600	24億9559万	+3.6%
01/07	2,062	2,095	2,061	2,070	0%	1,600	24億9559万	+3.81%
01/06	2,093	2,120	2,069	2,070	-0.48%	6,600	24億9559万	+4.02%
01/05	2,065	2,093	2,050	2,080	+2.41%	5,200	25億764万	+4.79%
2025
12/30	2,012	2,038	2,012	2,031	+0.94%	1,600	24億4857万	+2.58%
12/29	2,021	2,076	2,012	2,012	-1.03%	7,000	24億2566万	+1.77%
12/26	2,026	2,033	2,016	2,033	+0.79%	3,700	24億5098万	+2.88%
12/25	2,031	2,032	2,008	2,017	-0.54%	4,900	24億3169万	+2.23%
12/24	1,988	2,028	1,986	2,028	+1.65%	3,500	24億4495万	+2.89%
12/23	1,998	1,998	1,983	1,995	+0.4%	4,900	24億517万	+1.32%
12/22	2,053	2,053	1,987	1,987	-3.07%	16,500	23億9552万	+0.91%
12/19	2,065	2,072	2,021	2,050	-3.07%	18,300	24億7148万	+4.01%
12/18	2,028	2,197	2,026	2,115	+8.57%	125,100	25億4984万	+7.25%
12/17	16:00 2026年3月期通期業績予想の修正及び配当予想の修正(増配)に関するお知らせ
12/17	1,947	1,948	1,930	1,948	+0.05%	1,700	23億4850万	-1.27%
12/16	1,934	1,947	1,930	1,947	+0.1%	1,100	23億4730万	-1.62%
12/15	1,930	1,945	1,922	1,945	+0.83%	1,500	23億4489万	-1.87%
12/12	1,931	2,000	1,922	1,929	-0.31%	10,200	23億2560万	-2.92%
12/11	1,942	1,942	1,930	1,935	-0.62%	1,100	23億3283万	-2.76%
12/10	1,945	1,947	1,945	1,947	0%	1,000	23億4730万	-2.21%
12/09	1,950	1,955	1,947	1,947	-0.15%	2,100	23億4730万	-2.16%
12/08	1,954	1,954	1,947	1,950	-0.2%	1,500	23億5092万	-2.01%
12/05	1,949	1,956	1,948	1,954	-0.76%	1,000	23億5574万	-1.76%
12/04	1,968	1,969	1,936	1,969	+0.46%	1,800	23億7382万	-0.96%
12/03	1,951	1,960	1,925	1,960	+0.51%	4,900	23億6297万	-1.41%
12/02	1,996	1,996	1,944	1,950	-1.52%	1,000	23億5092万	-2.01%
12/01	1,969	1,980	1,963	1,980	+0.56%	1,900	23億8708万	-0.65%
11/28	1,956	1,977	1,954	1,969	+0.66%	3,100	23億7382万	-1.3%
11/27	1,950	1,990	1,950	1,956	+0.2%	2,200	23億5815万	-2.1%
11/26	1,963	1,965	1,935	1,952	-0.51%	3,900	23億5333万	-2.45%
11/25	1,971	1,971	1,961	1,962	-0.46%	1,100	23億6538万	-2.1%
11/21	1,960	1,971	1,960	1,971	+0.36%	1,200	23億7623万	-1.79%
11/20	1,965	1,965	1,964	1,964	-0.05%	1,200	23億6779万	-2.29%
11/19	1,986	1,986	1,965	1,965	-1.06%	2,700	23億6900万	-2.43%
11/18	1,986	2,002	1,951	1,986	-0.3%	3,500	23億9432万	-1.63%
11/17	2,035	2,035	1,985	1,992	-1.87%	4,200	24億155万	-1.58%
11/14	13:00 2026年3月期第2四半期決算説明資料
11/14	2,077	2,085	2,030	2,030	-2.26%	4,700	24億4736万	+0.05%
11/13	2,151	2,151	2,068	2,077	-3.44%	25,700	25億403万	+2.21%
11/12	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
11/12	2,081	2,151	2,081	2,151	+3.61%	17,500	25億9324万	+5.75%
11/11	2,040	2,082	1,985	2,076	+2.01%	5,700	25億282万	+2.22%
11/10	2,096	2,098	2,035	2,035	-1.6%	4,700	24億5339万	+0.2%
11/07	2,039	2,092	2,023	2,068	+2.83%	6,900	24億9318万	+1.72%
11/06	1,980	2,095	1,978	2,011	+2.81%	8,500	24億2446万	-1.13%
11/05	1,923	2,149	1,923	1,956	+1.72%	17,900	23億5815万	-4.02%
11/04	1,920	1,940	1,916	1,923	-0.88%	1,100	23億1836万	-5.97%
10/31	1,928	1,940	1,928	1,940	+0.57%	400	23億3886万	-5.5%
10/30	1,937	1,937	1,929	1,929	-0.36%	400	23億2560万	-6.4%
10/29	1,964	1,973	1,935	1,936	-1.43%	3,200	23億3404万	-6.52%
10/28	2,009	2,009	1,954	1,964	-2.24%	2,600	23億6779万	-5.58%
10/27	2,037	2,037	1,996	2,009	-0.64%	4,500	24億2205万	-3.74%
10/24	2,033	2,033	2,021	2,022	-0.54%	1,800	24億3772万	-3.48%
10/23	2,041	2,041	2,021	2,033	-0.39%	900	24億5098万	-3.28%
10/22	2,025	2,048	2,025	2,041	+0.79%	1,200	24億6062万	-3.27%
10/21	2,042	2,043	2,025	2,025	-0.83%	2,400	24億4134万	-4.44%
10/20	2,022	2,042	2,015	2,042	+0.99%	5,400	24億6183万	-4.09%
10/17	2,038	2,038	2,022	2,022	-0.98%	1,600	24億3772万	-5.47%
10/16	2,060	2,060	2,025	2,042	-1.59%	2,100	24億6183万	-4.89%
10/15	2,076	2,077	2,035	2,075	-0.24%	1,900	25億162万	-3.71%
10/14	2,068	2,090	2,068	2,080	-1.79%	900	25億764万	-3.66%
10/10	2,085	2,118	2,060	2,118	+0.09%	1,800	25億5346万	-2.08%
10/09	2,101	2,116	2,097	2,116	0%	1,400	25億5104万	-2.22%
10/08	2,117	2,117	2,073	2,116	-0.24%	600	25億5104万	-2.35%

協立情報通信（3670）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート