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
10/02	2,362	2,362	2,336	2,341	-0.38%	1,700	-	-0.38%	-	-
10/01	2,355	2,360	2,350	2,350	-0.47%	1,800	-	0%	-	-
09/30	2,351	2,367	2,344	2,361	+0.43%	4,400	-	+0.47%	-	-
09/29	2,360	2,361	2,347	2,351	-0.47%	900	-	+0.04%	-	-
09/28	2,368	2,370	2,356	2,362	-0.13%	1,700	-	+0.55%	-	-
09/25	2,377	2,379	2,340	2,365	0%	6,000	-	+0.72%	-	-
09/24	2,362	2,376	2,350	2,365	+0.13%	5,600	-	+0.68%	-	-
09/18	2,370	2,375	2,362	2,362	+0.21%	2,600	-	+0.55%	-	-
09/17	2,349	2,374	2,349	2,357	+0.77%	1,900	-	+0.26%	-	-
09/16	2,335	2,352	2,335	2,339	-0.47%	2,800	-	-0.55%	-	-
09/15	2,333	2,350	2,333	2,350	+0.73%	2,500	-	-0.13%	-	-
09/14	2,340	2,341	2,333	2,333	0%	1,600	-	-0.77%	-	-
09/11	2,341	2,341	2,324	2,333	-0.47%	2,900	-	-1.23%	-	-
09/10	2,346	2,346	2,333	2,344	-0.04%	3,400	-	-1.18%	-	-
09/09	2,333	2,345	2,325	2,345	+0.51%	4,300	-	-1.51%	-	-
09/08	2,345	2,347	2,333	2,333	-0.51%	2,100	-	-2.3%	-	-
09/07	2,342	2,370	2,340	2,345	+0.26%	7,500	-	-2.09%	-	-
09/04	2,355	2,355	2,339	2,339	-0.17%	2,300	-	-2.62%	-	-
09/03	2,341	2,370	2,340	2,343	+0.21%	4,200	-	-2.7%	-	-
09/02	2,360	2,361	2,338	2,338	-0.97%	6,600	-	-3.19%	-	-
09/01	2,362	2,380	2,361	2,361	-0.04%	2,000	-	-2.48%	-	-
08/31	2,380	2,380	2,360	2,362	+0.08%	2,400	-	-2.72%	-	-
08/28	2,370	2,376	2,360	2,360	-0.55%	1,900	-	-3.12%	-	-
08/27	2,345	2,384	2,345	2,373	+1.19%	8,900	-	-2.91%	-	-
08/26	2,342	2,350	2,338	2,345	+0.13%	4,400	-	-4.32%	-	-
08/25	2,349	2,349	2,338	2,342	-0.3%	3,600	-	-4.76%	-	-
08/24	2,376	2,376	2,338	2,349	-0.04%	6,200	-	-4.78%	-	-
08/21	2,332	2,357	2,332	2,350	+0.6%	2,100	-	-5.01%	-	-
08/20	2,343	2,364	2,330	2,336	-0.3%	4,300	-	-5.92%	-	-
08/19	2,373	2,373	2,340	2,343	-1.47%	7,400	-	-5.98%	-	-
08/18	2,398	2,400	2,373	2,378	+0.25%	5,300	-	-4.77%	-	-
08/17	2,408	2,417	2,355	2,372	-1.5%	13,800	-	-5.23%	-	-
08/14	2,398	2,420	2,383	2,408	+1.09%	8,700	-	-4.03%	-	-
08/13	2,343	2,399	2,330	2,382	+0.93%	9,200	-	-5.21%	-	-
08/12	2,315	2,398	2,310	2,360	+2.25%	44,900	-	-6.39%	-	-
08/10	2,630	2,700	2,305	2,308	-11.13%	45,100	-	-8.77%	-	-
08/07	2,598	2,634	2,568	2,597	-0.04%	7,100	-	+2.24%	-	-
08/06	2,560	2,598	2,560	2,598	+1.56%	6,200	-	+2.4%	-	-
08/05	2,520	2,558	2,520	2,558	+1.59%	4,500	-	+0.95%	-	-
08/04	2,470	2,520	2,470	2,518	-0.08%	6,800	-	-0.67%	-	-
08/03	2,501	2,527	2,477	2,520	+0.48%	5,800	-	-0.59%	-	-
07/31	2,502	2,515	2,502	2,508	+0.64%	2,900	-	-1.3%	-	-
07/30	2,490	2,500	2,490	2,492	-0.52%	4,100	-	-2.12%	-	-
07/29	2,505	2,511	2,480	2,505	0%	6,000	-	-1.92%	-	-
07/28	2,545	2,545	2,503	2,505	-1.38%	1,900	-	-2.15%	-	-
07/27	2,560	2,560	2,526	2,540	-0.78%	2,100	-	-1.09%	-	-
07/24	2,546	2,560	2,531	2,560	+0.55%	1,800	-	-0.58%	-	-
07/23	2,550	2,576	2,546	2,546	-0.51%	7,900	-	-1.36%	-	-
07/22	2,555	2,574	2,555	2,559	+0.24%	5,300	-	-1.04%	-	-
07/21	2,554	2,560	2,523	2,553	+1.19%	3,600	-	-1.43%	-	-
07/17	2,541	2,550	2,501	2,523	-0.71%	3,300	-	-2.62%	-	-
07/16	2,544	2,544	2,510	2,541	-0.51%	3,500	-	-2.08%	-	-
07/15	2,565	2,572	2,499	2,554	-0.23%	3,700	-	-1.66%	-	-
07/14	2,492	2,560	2,488	2,560	+2.85%	8,800	-	-1.46%	-	-
07/13	2,542	2,543	2,489	2,489	-1.46%	7,600	-	-4.27%	-	-
07/10	2,515	2,534	2,488	2,526	+0.44%	10,800	-	-3.03%	-	-
07/09	2,520	2,521	2,515	2,515	+0.16%	900	-	-3.49%	-	-
07/08	2,530	2,533	2,510	2,511	-2.3%	2,900	-	-3.76%	-	-
07/07	2,587	2,588	2,570	2,570	-0.54%	2,100	-	-1.8%	-	-
07/06	2,570	2,590	2,570	2,584	+0.54%	3,300	-	-1.45%	-	-
07/03	2,498	2,620	2,495	2,570	+2.27%	7,000	-	-2.17%	-	-
07/02	2,526	2,579	2,500	2,513	-0.99%	3,900	-	-4.59%	-	-
07/01	2,566	2,573	2,501	2,538	-1.09%	4,600	-	-4.05%	-	-
06/30	2,530	2,567	2,530	2,566	+1.42%	1,100	-	-3.35%	-	-
06/29	2,561	2,562	2,492	2,530	-5.24%	11,300	-	-4.92%	-	-
06/26	2,635	2,680	2,631	2,670	+1.1%	4,700	-	+0.04%	-	-
06/25	2,678	2,679	2,640	2,641	-1.27%	5,900	-	-1.16%	-	-
06/24	2,672	2,720	2,642	2,675	+0.11%	4,600	-	+0.07%	-	-
06/23	2,724	2,724	2,665	2,672	-0.45%	4,200	-	-0.11%	-	-
06/22	2,736	2,736	2,636	2,684	-1.11%	20,200	-	+0.26%	-	-
06/19	2,719	2,720	2,677	2,714	-0.18%	2,800	-	+1.31%	-	-
06/18	2,673	2,727	2,673	2,719	+1.8%	7,600	-	+1.46%	-	-
06/17	2,655	2,700	2,635	2,671	+0.6%	3,700	-	-0.37%	-	-
06/16	2,585	2,655	2,580	2,655	+2.31%	4,800	-	-1.12%	-	-
06/15	2,641	2,650	2,595	2,595	-0.95%	4,700	-	-3.57%	-	-
06/12	2,605	2,620	2,590	2,620	+1.28%	2,900	-	-2.93%	-	-
06/11	2,547	2,588	2,547	2,587	+0.27%	2,300	-	-4.29%	-	-
06/10	2,592	2,629	2,554	2,580	-0.81%	5,600	-	-4.8%	-	-
06/09	2,634	2,634	2,601	2,601	-0.19%	1,900	-	-4.2%	-	-
06/08	2,555	2,624	2,515	2,606	+1.68%	4,600	-	-4.19%	-	-
06/05	2,552	2,623	2,552	2,563	-1.39%	5,600	-	-6.08%	-	-
06/04	2,700	2,700	2,510	2,599	-3.63%	20,800	-	-5.08%	-	-
06/03	2,700	2,700	2,683	2,697	-0.07%	4,700	-	-1.78%	-	-
06/02	2,727	2,727	2,695	2,699	-0.04%	4,700	-	-1.82%	-	-
06/01	2,751	2,751	2,700	2,700	-1.85%	3,600	-	-1.93%	-	-
05/29	2,795	2,795	2,751	2,751	-1.04%	2,700	-	-0.22%	-	-
05/28	2,795	2,795	2,760	2,780	-0.43%	2,200	-	+0.72%	-	-
05/27	2,734	2,798	2,734	2,792	+2.08%	6,400	-	+1.2%	-	-
05/26	2,708	2,739	2,708	2,735	+0.37%	2,200	-	-0.83%	-	-
05/25	2,746	2,746	2,722	2,725	-0.4%	2,000	-	-1.27%	-	-
05/22	2,697	2,736	2,697	2,736	+2.05%	400	-	-0.94%	-	-
05/21	2,724	2,724	2,675	2,681	-0.81%	2,500	-	-3%	-	-
05/20	2,728	2,728	2,690	2,703	-0.63%	2,800	-	-2.28%	-	-
05/19	2,799	2,799	2,720	2,720	-1.23%	2,300	-	-1.63%	-	-
05/18	2,735	2,785	2,705	2,754	+0.69%	2,300	-	-0.43%	-	-
05/15	2,751	2,798	2,730	2,735	-0.55%	3,200	-	-1.01%	-	-
05/14	2,771	2,800	2,750	2,750	-0.76%	7,000	-	-0.4%	-	-
05/13	2,806	2,808	2,760	2,771	-0.96%	5,400	-	+0.47%	-	-
05/12	2,817	2,817	2,760	2,798	+0.21%	4,800	-	+1.63%	-	-
05/11	2,817	2,817	2,752	2,792	+2.76%	8,000	-	+1.6%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 6月期	662 1,589 7/1	375 900 6/30	13,440 5,600 4/5	-	32億7690万	32億7690万 6/30
2011年 6月期	604 1,450 5/10	310 745 3/15	32,160 13,400 11/10	52億7945万	27億1254万	49億5467万 6/30
2012年 6月期	683 1,640 5/30	458 1,100 8/8 1,100 8/2 他2件	6,000 2,500 7/4	59億7124万	40億510万	55億4888万 6/29
2013年 6月期	1,239 2,478 3/13	454 907 11/15	68,400 34,200 3/12	108億2687万	39億6286万	57億6708万 6/28
2014年 6月期	870 1,739 1/16	606 1,211 8/22	196,400 98,200 1/16	75億9803万	52億9110万	53億7485万 6/30
2015年 6月期	1,015 2,030 6/25	661 1,321 8/14	100,800 50,400 9/16	88億6947万	57億7171万	72億8195万 6/30
2016年 6月期	1,011 2,021 8/10	623 1,245 3/1	27,400 13,700 8/11	88億3015万	54億3965万	55億1605万 6/30
2017年 6月期	1,224 2,448 5/24	638 1,276 10/3	88,600 44,300 5/10	106億9580万	55億7509万	85億9647万 6/30
2018年 6月期	1,475 2,949 1/18	1,025 2,050 7/3	60,400 30,200 8/10	128億8477万	89億5686万	101億3353万 6/29
2019年 6月期	1,324 2,648 5/10	863 1,725 12/25	59,400 29,700 5/9	115億6964万	75億3687万	97億3094万 6/28
2020年 6月期	1,474 2,948 12/11	699 1,398 3/17	102,800 51,400 12/11	128億8040万	61億814万	83億3051万 6/30
2021年 6月期	1,150 2,300 12/9	907 1,813 8/7	46,600 23,300 6/28	100億4916万	79億2135万	84億5091万 6/30
2022年 6月期	1,115 2,230 1/4	881 1,761 3/15	24,400 12,200 2/17	97億4331万	76億9416万	78億7142万 6/30
2023年 6月期	1,598 3,195 6/19	940 1,880 7/19	152,600 76,300 5/9	139億5959万	82億1409万	119億1146万 6/30
2024年 6月期	1,935 3,870 1/17	1,313 2,626 10/24	218,200 109,100 12/20	169億880万	114億7351万	140億373万 6/28
2025年 6月期	2,485 4,970 5/28	1,156 2,312 8/5	82,200 41,100 7/22	217億1492万	101億159万	187億5936万 6/30
2026年 6月期	2,930 2/27 2/9	2,120 7/9 7/8	60,600 8/14	256億351万	185億2540万	206億9728万 6/30
最新	2,341 2026/10/2		1,700	204億5659万

協立電機（6874）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート