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
03/06	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	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%
01/23	2,777	2,812	2,777	2,810	+1.26%	6,100	245億5490万	+6.76%
01/22	2,751	2,816	2,751	2,775	+0.98%	15,700	242億4906万	+6.08%
01/21	2,657	2,770	2,656	2,748	0%	20,300	240億1312万	+5.65%
01/20	2,839	2,839	2,714	2,748	-1.89%	13,600	240億1312万	+6.26%
01/19	2,769	2,801	2,757	2,801	+0.47%	8,500	244億7625万	+8.9%
01/16	2,760	2,792	2,752	2,788	+1.01%	6,600	243億6265万	+9.08%
01/15	2,790	2,793	2,755	2,760	-0.72%	6,000	241億1798万	+8.58%
01/14	2,745	2,780	2,730	2,780	+1.65%	15,000	242億9275万	+9.97%
01/13	2,788	2,788	2,702	2,735	-0.11%	13,000	238億9952万	+8.79%
01/09	2,730	2,738	2,730	2,738	+0.7%	4,400	239億2573万	+9.48%
01/08	2,720	2,738	2,679	2,719	+1.84%	14,100	237億5970万	+9.28%
01/07	2,644	2,670	2,625	2,670	+0.98%	12,800	233億3152万	+7.79%
01/06	2,602	2,650	2,600	2,644	+0.92%	8,400	231億432万	+7.09%
01/05	2,620	2,620	2,562	2,620	+0.77%	10,800	228億9460万	+6.46%
2025
12/30	2,598	2,618	2,598	2,600	+0.08%	1,700	227億1984万	+5.95%
12/29	2,601	2,622	2,590	2,598	+0.39%	8,200	227億236万	+6.13%
12/26	2,620	2,620	2,588	2,588	+0.23%	7,300	226億1497万	+5.94%
12/25	2,568	2,700	2,568	2,582	+4.45%	25,300	225億6254万	+5.95%
12/24	2,462	2,478	2,462	2,472	+0.41%	17,900	216億132万	+1.73%
12/23	2,461	2,485	2,461	2,462	+0.04%	4,200	215億1394万	+1.48%
12/22	2,451	2,477	2,442	2,461	+0.82%	9,100	215億520万	+1.48%
12/19	2,424	2,457	2,424	2,441	+1.12%	4,000	213億3043万	+0.66%
12/18	2,470	2,474	2,413	2,414	-1.59%	5,200	210億9449万	-0.62%
12/17	2,434	2,490	2,406	2,453	+2.89%	8,300	214億3529万	+0.82%
12/16	2,449	2,450	2,374	2,384	-1.53%	5,300	208億3234万	-2.3%
12/15	2,362	2,421	2,362	2,421	+1.42%	6,200	211億5566万	-1.14%
12/12	2,371	2,390	2,370	2,387	+0.34%	5,700	208億5856万	-2.81%
12/11	2,409	2,414	2,378	2,379	-1.2%	5,500	207億8865万	-3.41%
12/10	2,407	2,427	2,407	2,408	+0.08%	5,700	210億4206万	-2.55%
12/09	2,428	2,435	2,406	2,406	-0.91%	1,500	210億2459万	-2.87%
12/08	2,450	2,450	2,423	2,428	+0.41%	6,000	212億1683万	-2.22%
12/05	2,426	2,445	2,410	2,418	-0.33%	6,700	211億2945万	-2.77%
12/04	2,410	2,430	2,410	2,426	+0.96%	3,100	211億9935万	-2.65%
12/03	2,423	2,423	2,403	2,403	-0.83%	3,600	209億9837万	-3.76%
12/02	2,437	2,442	2,411	2,423	-0.7%	2,900	211億7314万	-3.23%
12/01	2,455	2,455	2,440	2,440	-0.61%	1,000	213億2169万	-2.75%
11/28	2,430	2,471	2,430	2,455	-0.2%	1,200	214億5277万	-2.27%
11/27	2,460	2,473	2,460	2,460	+0.29%	1,000	214億9646万	-2.15%
11/26	2,460	2,522	2,453	2,453	+0.12%	3,200	214億3529万	-2.47%
11/25	2,465	2,466	2,450	2,450	-0.28%	3,100	214億908万	-2.62%
11/21	2,438	2,546	2,437	2,457	+0.78%	4,500	214億7024万	-2.38%
11/20	2,471	2,518	2,421	2,438	+0.7%	3,400	213億421万	-3.18%
11/19	2,354	2,448	2,354	2,421	+2.54%	5,900	211億5566万	-3.85%
11/18	2,404	2,433	2,350	2,361	-2.96%	11,800	206億3136万	-6.16%
11/17	2,467	2,468	2,426	2,433	-1.34%	5,000	212億6052万	-3.45%
11/14	2,513	2,530	2,453	2,466	-2.61%	5,400	215億4889万	-2.22%
11/13	2,524	2,549	2,520	2,532	+0.76%	5,700	221億2562万	+0.36%
11/12	2,453	2,515	2,411	2,513	-4.59%	33,900	219億5959万	-0.32%
11/11	15:30 2026年6月期第1四半期決算短信〔日本基準〕(連結)
11/11	2,660	2,690	2,608	2,634	+0.53%	14,500	230億1694万	+4.57%
11/10	2,583	2,624	2,583	2,620	+1.55%	6,400	228億9460万	+4.3%
11/07	2,554	2,580	2,554	2,580	+0.08%	1,000	225億4507万	+2.99%
11/06	2,580	2,591	2,578	2,578	+0.51%	1,900	225億2759万	+3.08%
11/05	2,573	2,590	2,528	2,565	-0.31%	12,100	224億1399万	+2.52%
11/04	2,544	2,595	2,541	2,573	+1.34%	7,900	224億8390万	+2.84%
10/31	2,531	2,543	2,531	2,539	+0.28%	2,000	221億8679万	+1.52%
10/30	2,530	2,558	2,529	2,532	-0.35%	1,900	221億2562万	+1.24%
10/29	2,562	2,563	2,520	2,541	-0.82%	4,000	222億427万	+1.6%
10/28	2,582	2,589	2,562	2,562	0%	5,000	223億8778万	+2.4%
10/27	2,600	2,638	2,550	2,562	+0.47%	13,800	223億8778万	+2.4%
10/24	10:00 事後交付型業績連動型株式報酬制度に基づく自己株式の処分の払込完了に関するお知らせ
10/24	2,525	2,550	2,520	2,550	+1.19%	6,700	222億8292万	+1.96%
10/23	2,503	2,522	2,503	2,520	+0.68%	2,200	220億2076万	+0.72%
10/22	2,483	2,503	2,483	2,503	+0.81%	2,500	218億7221万	0%
10/21	2,500	2,515	2,483	2,483	+0.04%	6,400	216億9744万	-0.92%
10/20	2,476	2,491	2,476	2,482	+0.32%	15,400	216億8870万	-1.08%
10/17	2,467	2,489	2,467	2,474	-0.32%	3,200	216億1880万	-1.51%
10/16	2,473	2,482	2,433	2,482	+2.06%	3,800	216億8870万	-1.35%
10/15	2,416	2,433	2,401	2,432	+2.23%	5,500	212億5178万	-3.49%
10/14	2,381	2,435	2,377	2,379	-3.1%	15,300	207億8865万	-5.78%
10/10	2,485	2,485	2,429	2,455	-1.25%	7,900	214億5277万	-3.08%
10/09	2,532	2,532	2,463	2,486	-0.84%	4,100	217億2366万	-2.05%
10/08	2,433	2,514	2,433	2,507	+1.29%	5,300	219億716万	-1.34%
10/07	2,511	2,519	2,475	2,475	+0.57%	9,200	216億2754万	-2.67%
09/30	10:00 支配株主等に関する事項について

6874 協立電機

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート