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
10/02	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%
05/25	800	804	797	797	-1.6%	2,400	-	-2.57%
05/22	810	810	801	810	-0.74%	800	-	-1.22%
05/21	811	816	811	816	-0.97%	300	-	-0.49%
05/20	822	824	816	824	+1.35%	500	-	+0.49%
05/19	815	825	813	813	+0.25%	2,300	-	-0.73%
05/18	812	812	807	811	-1.1%	700	-	-0.86%
05/15	830	830	819	820	+0.37%	1,800	-	+0.37%
05/14	803	817	789	817	+1.62%	19,000	-	0%
05/13	（IR情報）15:10 2026年12月期第1四半期決算短信[日本基準](連結)
05/13	805	821	804	804	-0.12%	5,900	-	-1.47%
05/12	（IR情報）17:00 主要株主の異動に関するお知らせ
05/12	800	805	800	805	-0.62%	1,400	-	-1.23%
05/11	809	814	792	810	+0.12%	4,400	-	-0.49%
05/08	810	812	802	809	-0.74%	4,500	-	-0.37%
05/07	829	829	806	815	-0.49%	5,800	-	+0.49%
05/01	794	819	794	819	+3.41%	900	-	+1.11%

協立エアテック（5997）のイベントチャート

2026/05/01～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート