協立電機（6874）のイベントチャート

2026/01/26～2026/06/23

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
06/23	2,724	2,724	2,665	2,672	-0.45%	4,200	233億4900万	-0.11%
06/22	2,736	2,736	2,636	2,684	-1.11%	20,200	234億5386万	+0.26%
06/19	2,719	2,720	2,677	2,714	-0.18%	2,800	237億1601万	+1.31%
06/18	2,673	2,727	2,673	2,719	+1.8%	7,600	237億5970万	+1.46%
06/17	2,655	2,700	2,635	2,671	+0.6%	3,700	233億4026万	-0.37%
06/16	2,585	2,655	2,580	2,655	+2.31%	4,800	232億45万	-1.12%
06/15	2,641	2,650	2,595	2,595	-0.95%	4,700	226億7614万	-3.57%
06/12	2,605	2,620	2,590	2,620	+1.28%	2,900	228億9460万	-2.93%
06/11	2,547	2,588	2,547	2,587	+0.27%	2,300	226億624万	-4.29%
06/10	2,592	2,629	2,554	2,580	-0.81%	5,600	225億4507万	-4.8%
06/09	2,634	2,634	2,601	2,601	-0.19%	1,900	227億2857万	-4.2%
06/08	2,555	2,624	2,515	2,606	+1.68%	4,600	227億7227万	-4.19%
06/05	2,552	2,623	2,552	2,563	-1.39%	5,600	223億9651万	-6.08%
06/04	2,700	2,700	2,510	2,599	-3.63%	20,800	227億1110万	-5.08%
06/03	2,700	2,700	2,683	2,697	-0.07%	4,700	235億6746万	-1.78%
06/02	2,727	2,727	2,695	2,699	-0.04%	4,700	235億8494万	-1.82%
06/01	2,751	2,751	2,700	2,700	-1.85%	3,600	235億9368万	-1.93%
05/29	2,795	2,795	2,751	2,751	-1.04%	2,700	240億3933万	-0.22%
05/28	（IR情報）13:00 代表取締役の異動に関するお知らせ
05/28	（IR情報）13:00 組織変更及び人事異動に関するお知らせ
05/28	2,795	2,795	2,760	2,780	-0.43%	2,200	242億9275万	+0.72%
05/27	2,734	2,798	2,734	2,792	+2.08%	6,400	243億9761万	+1.2%
05/26	2,708	2,739	2,708	2,735	+0.37%	2,200	238億9952万	-0.83%
05/25	2,746	2,746	2,722	2,725	-0.4%	2,000	238億1214万	-1.27%
05/22	2,697	2,736	2,697	2,736	+2.05%	400	239億826万	-0.94%
05/21	2,724	2,724	2,675	2,681	-0.81%	2,500	234億2765万	-3%
05/20	2,728	2,728	2,690	2,703	-0.63%	2,800	236億1989万	-2.28%
05/19	2,799	2,799	2,720	2,720	-1.23%	2,300	237億6844万	-1.63%
05/18	2,735	2,785	2,705	2,754	+0.69%	2,300	240億6555万	-0.43%
05/15	2,751	2,798	2,730	2,735	-0.55%	3,200	238億9952万	-1.01%
05/14	2,771	2,800	2,750	2,750	-0.76%	7,000	240億3060万	-0.4%
05/13	2,806	2,808	2,760	2,771	-0.96%	5,400	242億1410万	+0.47%
05/12	2,817	2,817	2,760	2,798	+0.21%	4,800	244億5004万	+1.63%
05/11	2,817	2,817	2,752	2,792	+2.76%	8,000	243億9761万	+1.6%
05/08	（IR情報）14:30 2026年6月期第3四半期決算短信〔日本基準〕(連結)
05/08	2,775	2,800	2,702	2,717	-1.91%	17,600	237億4223万	-0.88%
05/07	2,736	2,781	2,730	2,770	+2.52%	4,500	242億536万	+1.24%
05/01	2,727	2,727	2,701	2,702	-0.99%	3,400	236億1115万	-1.1%
04/30	2,782	2,785	2,729	2,729	-3.06%	6,100	238億4709万	-0.11%
04/28	2,801	2,829	2,780	2,815	+0.72%	1,900	245億9859万	+3.08%
04/27	2,827	2,830	2,790	2,795	-0.57%	3,400	244億2382万	+2.61%
04/24	2,754	2,830	2,754	2,811	+2.07%	2,500	245億6364万	+3.5%
04/23	2,830	2,830	2,730	2,754	-1.71%	5,900	240億6555万	+1.47%
04/22	2,791	2,817	2,780	2,802	-0.53%	2,000	244億8499万	+3.2%
04/21	2,815	2,819	2,795	2,817	+0.07%	4,800	246億1607万	+3.76%
04/20	2,813	2,830	2,779	2,815	+1.88%	4,900	245億9859万	+3.72%
04/17	（IR情報）15:30 当社グループ会社の事業所改築及び拡張に関するお知らせ
04/17	2,796	2,796	2,750	2,763	+0.04%	2,600	241億4419万	+1.81%
04/16	2,766	2,785	2,733	2,762	-0.83%	8,700	241億3546万	+1.66%
04/15	2,775	2,801	2,775	2,785	+0.29%	2,600	243億3644万	+2.39%
04/14	2,798	2,798	2,771	2,777	+0.22%	2,000	242億6653万	+2.02%
04/13	2,756	2,782	2,756	2,771	+1.28%	3,200	242億1410万	+1.84%
04/10	2,739	2,765	2,730	2,736	+1.52%	2,500	239億826万	+0.4%
04/09	2,741	2,767	2,695	2,695	-1.25%	4,100	235億4998万	-1.28%
04/08	2,723	2,774	2,723	2,729	+1.83%	10,300	238億4709万	-0.11%
04/07	2,701	2,703	2,671	2,680	-0.74%	3,300	234億1891万	-2.12%
04/06	2,663	2,711	2,663	2,700	+1.47%	2,800	235億9368万	-1.75%
04/03	2,661	2,680	2,660	2,661	+0.04%	2,500	232億5288万	-3.48%
04/02	2,707	2,707	2,650	2,660	-0.19%	3,000	232億4414万	-3.8%
04/01	2,680	2,713	2,662	2,665	+2.26%	2,000	232億8783万	-3.83%
03/31	2,590	2,660	2,590	2,606	+0.27%	2,700	227億7227万	-6.12%
03/30	2,603	2,661	2,552	2,599	-3.06%	5,500	227億1110万	-6.58%
03/27	2,653	2,698	2,653	2,681	-0.07%	3,300	234億2765万	-3.84%
03/26	2,722	2,753	2,683	2,683	-0.7%	4,200	234億4512万	-3.9%
03/25	2,670	2,702	2,670	2,702	+2.35%	4,400	236億1115万	-3.33%
03/24	2,700	2,700	2,632	2,640	+1.54%	6,300	230億6937万	-5.65%
03/23	2,655	2,665	2,571	2,600	-5.63%	10,500	227億1984万	-7.24%
03/19	2,794	2,794	2,755	2,755	-1.4%	4,100	240億7429万	-1.99%
03/18	2,810	2,813	2,794	2,794	-0.39%	2,500	244億1508万	-0.68%
03/17	2,817	2,820	2,787	2,805	+0.65%	4,100	245億1121万	-0.46%
03/16	2,750	2,797	2,749	2,787	-1.28%	4,900	243億5392万	-1.21%
03/13	2,777	2,823	2,755	2,823	-0.14%	8,700	246億6850万	-0.04%
03/12	2,845	2,867	2,822	2,827	-0.56%	2,100	247億345万	+0.07%
03/11	2,850	2,867	2,837	2,843	+0.71%	5,900	248億4327万	+0.6%
03/10	2,812	2,834	2,781	2,823	+2.21%	9,900	246億6850万	-0.14%
03/09	2,787	2,797	2,749	2,762	-3.7%	9,100	241億3546万	-2.3%
03/06	2,854	2,869	2,814	2,868	+0.49%	3,700	250億6173万	+1.34%
03/05	2,855	2,870	2,827	2,854	+3.59%	6,400	249億3939万	+0.92%
03/04	2,788	2,811	2,706	2,755	-4.01%	12,400	240億7429万	-2.58%
03/03	2,928	2,928	2,848	2,870	-1.98%	11,200	250億7920万	+1.41%
03/02	2,900	2,928	2,847	2,928	-0.07%	11,000	255億8603万	+3.57%
02/27	2,881	2,930	2,871	2,930	+2.41%	15,800	256億351万	+3.86%
02/26	2,826	2,861	2,818	2,861	+1.53%	6,400	250億56万	+1.67%
02/25	2,808	2,844	2,808	2,818	+0.71%	6,000	246億2481万	+0.32%
02/24	2,719	2,798	2,719	2,798	+2.34%	7,300	244億5004万	-0.39%
02/20	2,752	2,752	2,725	2,734	-1.05%	4,200	238億9078万	-2.64%
02/19	2,775	2,786	2,710	2,763	-0.25%	3,600	241億4419万	-1.64%
02/18	2,777	2,780	2,770	2,770	+0.14%	3,100	242億536万	-1.42%
02/17	2,804	2,804	2,750	2,766	-0.32%	5,400	241億7041万	-1.53%
02/16	2,795	2,795	2,751	2,775	+0.76%	7,000	242億4906万	-1.18%
02/13	2,800	2,830	2,725	2,754	-2.03%	17,500	240億6555万	-1.82%
02/12	2,805	2,845	2,803	2,811	0%	16,100	245億6364万	+0.32%
02/10	2,800	2,832	2,769	2,811	-3.86%	33,400	245億6364万	+0.57%
02/09	（IR情報）15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結)
02/09	2,870	2,930	2,870	2,924	+1.99%	29,300	255億5108万	+4.88%
02/06	2,844	2,867	2,820	2,867	+0.35%	6,600	250億5299万	+3.32%
02/05	2,859	2,869	2,843	2,857	-0.03%	6,800	249億6560万	+3.36%
02/04	2,868	2,868	2,845	2,858	-0.07%	5,600	249億7434万	+3.81%
02/03	2,870	2,881	2,843	2,860	+0.11%	14,100	249億9182万	+4.3%
02/02	2,838	2,873	2,838	2,857	+0.78%	11,900	249億6560万	+4.77%
01/30	2,840	2,869	2,835	2,835	+0.46%	4,000	247億7336万	+4.57%
01/29	2,858	2,875	2,811	2,822	-0.39%	6,500	246億5976万	+4.67%
01/28	2,833	2,856	2,810	2,833	0%	16,800	247億5588万	+5.67%
01/27	2,827	2,833	2,810	2,833	+0.82%	5,500	247億5588万	+6.34%
01/26	2,810	2,836	2,790	2,810	0%	7,600	245億5490万	+6.08%

協立電機（6874）のイベントチャート

2026/01/26～2026/06/23

イベント情報＆株価推移

開示資料

決算

株式

チャート