- 5997
- 2026/10/23
- 時価
- 51億円
- PER 予
- 9.03倍
- 2009年以降
- 3.66-27.8倍
（2009-2025年） - PBR
- 0.41倍
- 2009年以降
- 0.26-1.02倍
（2009-2025年） - 配当 予
- 2.33%
- ROE 予
- 4.54%
- ROA 予
- 3.11%
- 資料
- Link
- CSV,JSON
協立エアテック（5997）のイベントチャート
2026/05/26～2026/10/23
イベント情報＆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 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 10/23 | 852 | 860 | 850 | 860 | -0.81% | 700 | - | -4.02% |
| 10/22 | 873 | 873 | 855 | 867 | -1.59% | 3,500 | - | -3.24% |
| 10/21 | 892 | 892 | 866 | 881 | -1.23% | 2,200 | - | -1.78% |
| 10/20 | 892 | 892 | 892 | 892 | 0% | 200 | - | -0.45% |
| 10/19 | 892 | 892 | 892 | 892 | -0.34% | 400 | - | -0.34% |
| 10/16 | 895 | 895 | 895 | 895 | -0.11% | 100 | - | 0% |
| 10/15 | 890 | 896 | 881 | 896 | -0.44% | 800 | - | +0.11% |
| 10/14 | 880 | 902 | 880 | 900 | -0.22% | 2,900 | - | +0.45% |
| 10/13 | 880 | 902 | 880 | 902 | -0.33% | 2,700 | - | +0.56% |
| 10/09 | 877 | 905 | 877 | 905 | +0.22% | 1,200 | - | +0.89% |
| 10/08 | 891 | 903 | 888 | 903 | -0.22% | 1,800 | - | +0.67% |
| 10/07 | 905 | 905 | 895 | 905 | 0% | 700 | - | +0.89% |
| 10/06 | 907 | 907 | 891 | 905 | +0.67% | 2,000 | - | +0.78% |
| 10/05 | 891 | 899 | 891 | 899 | -0.11% | 500 | - | +0.11% |
| 10/02 | 904 | 906 | 900 | 900 | +0.56% | 1,100 | - | 0% |
| 10/01 | 904 | 904 | 895 | 895 | -1.32% | 500 | - | -0.67% |
| 09/30 | 907 | 907 | 907 | 907 | -0.11% | 200 | - | +0.44% |
| 09/29 | 897 | 908 | 895 | 908 | -0.22% | 700 | - | +0.44% |
| 09/28 | 916 | 920 | 890 | 910 | +2.02% | 7,800 | - | +0.44% |
| 09/25 | 877 | 893 | 877 | 892 | +0.34% | 1,200 | - | -1.65% |
| 09/24 | 880 | 902 | 880 | 889 | +0.91% | 2,100 | - | -2.2% |
| 09/18 | 881 | 881 | 881 | 881 | -1.56% | 100 | - | -3.19% |
| 09/17 | 902 | 902 | 892 | 895 | -0.78% | 300 | - | -2.08% |
| 09/16 | 907 | 907 | 899 | 902 | -0.55% | 800 | - | -1.31% |
| 09/15 | 885 | 916 | 877 | 907 | +3.54% | 17,500 | - | -0.87% |
| 09/14 | 876 | 876 | 876 | 876 | -1.02% | 100 | - | -4.26% |
| 09/11 | 853 | 885 | 851 | 885 | +1.96% | 2,100 | - | -3.49% |
| 09/09 | 853 | 888 | 850 | 868 | 0% | 7,900 | - | -5.45% |
| 09/08 | 884 | 896 | 868 | 868 | -1.7% | 1,800 | - | -5.65% |
| 09/07 | 905 | 905 | 878 | 883 | -2.54% | 4,100 | - | -4.23% |
| 09/04 | 910 | 915 | 897 | 906 | -1.09% | 3,800 | - | -1.84% |
| 09/03 | 910 | 923 | 910 | 916 | +0.66% | 5,300 | - | -0.87% |
| 09/02 | 898 | 910 | 896 | 910 | +1% | 1,600 | - | -1.52% |
| 09/01 | 908 | 916 | 880 | 901 | -0.66% | 14,100 | - | -2.49% |
| 08/31 | 911 | 916 | 907 | 907 | -0.98% | 1,200 | - | -1.84% |
| 08/28 | 913 | 916 | 912 | 916 | +0.33% | 500 | - | -0.87% |
| 08/27 | 917 | 917 | 913 | 913 | -0.76% | 2,700 | - | -1.19% |
| 08/26 | 920 | 920 | 920 | 920 | -1.39% | 100 | - | -0.43% |
| 08/25 | 916 | 933 | 916 | 933 | +0.21% | 2,400 | - | +0.97% |
| 08/24 | 943 | 943 | 931 | 931 | -1.48% | 600 | - | +0.87% |
| 08/21 | 959 | 959 | 935 | 945 | 0% | 14,000 | - | +2.38% |
| 08/20 | （5%ルール）ARNE WOLF KLAUS DEUSSEN（4.95%）Dr.Deussen Capital GmbH（0.35%） | |||||||
| 08/20 | 940 | 955 | 936 | 945 | +0.43% | 10,900 | - | +2.49% |
| 08/19 | 929 | 941 | 929 | 941 | -0.21% | 2,700 | - | +2.17% |
| 08/18 | 945 | 945 | 923 | 943 | +0.32% | 2,300 | - | +2.5% |
| 08/17 | 944 | 944 | 925 | 940 | +1.08% | 5,900 | - | +2.4% |
| 08/14 | 951 | 951 | 909 | 930 | -3.13% | 5,600 | - | +1.42% |
| 08/13 | 906 | 960 | 906 | 960 | +5.38% | 28,800 | - | +4.69% |
| 08/12 | 910 | 918 | 886 | 911 | -1.19% | 13,600 | - | -0.44% |
| 08/10 | 899 | 922 | 899 | 922 | +2.79% | 2,800 | - | +0.77% |
| 08/07 | （IR情報）15:10 2026年12月期第2四半期(中間期)決算短信[日本基準](連結) | |||||||
| 08/07 | 916 | 926 | 897 | 897 | -2.71% | 5,900 | - | -1.97% |
| 08/06 | 923 | 923 | 906 | 922 | +0.22% | 2,100 | - | +0.55% |
| 08/05 | 924 | 924 | 919 | 920 | +0.22% | 3,200 | - | +0.44% |
| 08/04 | 920 | 923 | 918 | 918 | -0.22% | 2,000 | - | +0.22% |
| 08/03 | 917 | 920 | 914 | 920 | +0.44% | 1,100 | - | +0.66% |
| 07/30 | 910 | 916 | 910 | 916 | +0.11% | 1,200 | - | +0.44% |
| 07/29 | 915 | 916 | 915 | 915 | -0.11% | 2,000 | - | +0.77% |
| 07/28 | 916 | 917 | 915 | 916 | +0.66% | 2,200 | - | +1.44% |
| 07/27 | 907 | 916 | 907 | 910 | -0.66% | 1,500 | - | +1.22% |
| 07/24 | 906 | 916 | 906 | 916 | +0.66% | 4,000 | - | +2.35% |
| 07/23 | 904 | 920 | 904 | 910 | -0.66% | 2,700 | - | +2.13% |
| 07/22 | 904 | 918 | 896 | 916 | +0.66% | 8,500 | - | +3.27% |
| 07/21 | 904 | 910 | 903 | 910 | -0.66% | 2,500 | - | +3.06% |
| 07/17 | 911 | 916 | 904 | 916 | 0% | 2,800 | - | +4.21% |
| 07/16 | 915 | 916 | 915 | 916 | +0.22% | 1,400 | - | +4.69% |
| 07/15 | 905 | 914 | 905 | 914 | -0.65% | 2,800 | - | +4.94% |
| 07/14 | 917 | 920 | 911 | 920 | +0.33% | 2,500 | - | +6.11% |
| 07/13 | 931 | 931 | 917 | 917 | +0.11% | 4,500 | - | +6.26% |
| 07/10 | 900 | 916 | 900 | 916 | +0.33% | 1,000 | - | +6.51% |
| 07/09 | 902 | 916 | 898 | 913 | -0.33% | 3,900 | - | +6.78% |
| 07/08 | 915 | 920 | 896 | 916 | -1.08% | 20,900 | - | +7.64% |
| 07/07 | 895 | 926 | 895 | 926 | +3.46% | 6,400 | - | +9.46% |
| 07/06 | 930 | 930 | 891 | 895 | -3.76% | 14,700 | - | +6.42% |
| 07/03 | 921 | 930 | 921 | 930 | +0.98% | 800 | - | +11.11% |
| 07/02 | 935 | 935 | 921 | 921 | -0.75% | 2,600 | - | +10.7% |
| 07/01 | 911 | 928 | 896 | 928 | +1.53% | 14,800 | - | +12.21% |
| 06/30 | 915 | 916 | 898 | 914 | -0.11% | 7,100 | - | +11.19% |
| 06/29 | 873 | 925 | 857 | 915 | +4.81% | 13,900 | - | +12% |
| 06/26 | 872 | 876 | 859 | 873 | +1.87% | 7,900 | - | +7.38% |
| 06/25 | 827 | 885 | 820 | 857 | +5.28% | 21,300 | - | +5.67% |
| 06/24 | 805 | 816 | 803 | 814 | +0.99% | 2,800 | - | +0.62% |
| 06/23 | 806 | 806 | 806 | 806 | -0.74% | 500 | - | -0.37% |
| 06/22 | 812 | 812 | 810 | 812 | -0.12% | 400 | - | +0.37% |
| 06/19 | 804 | 813 | 804 | 813 | +1.12% | 1,100 | - | +0.37% |
| 06/18 | 806 | 811 | 804 | 804 | -1.11% | 900 | - | -0.74% |
| 06/17 | 813 | 825 | 800 | 813 | -0.73% | 6,000 | - | +0.37% |
| 06/16 | 819 | 819 | 819 | 819 | 0% | 100 | - | +1.11% |
| 06/15 | 814 | 824 | 814 | 819 | +0.86% | 2,200 | - | +1.24% |
| 06/12 | 805 | 812 | 805 | 812 | -0.98% | 1,200 | - | +0.37% |
| 06/10 | 804 | 820 | 804 | 820 | +1.74% | 1,000 | - | +1.36% |
| 06/09 | 820 | 820 | 806 | 806 | -1.83% | 1,300 | - | -0.37% |
| 06/08 | 827 | 827 | 817 | 821 | -0.85% | 2,800 | - | +1.61% |
| 06/05 | 807 | 829 | 803 | 828 | +2.73% | 1,800 | - | +2.6% |
| 06/04 | 797 | 806 | 797 | 806 | +1.26% | 1,700 | - | -0.12% |
| 06/03 | 800 | 800 | 796 | 796 | -0.13% | 2,200 | - | -1.36% |
| 06/02 | 802 | 802 | 796 | 797 | 0% | 4,200 | - | -1.36% |
| 06/01 | 797 | 803 | 797 | 797 | 0% | 600 | - | -1.6% |
| 05/29 | 805 | 805 | 797 | 797 | -0.38% | 300 | - | -1.73% |
| 05/28 | 800 | 803 | 800 | 800 | -0.37% | 400 | - | -1.6% |
| 05/27 | 803 | 803 | 803 | 803 | 0% | 100 | - | -1.47% |
| 05/26 | 796 | 805 | 796 | 803 | +0.75% | 1,800 | - | -1.59% |
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。
