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
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	15:30 Kyoritsu Electric（India）Pvt. Ltd新工場拡張に関するお知らせ
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	15:00 親会社等の決算に関するお知らせ
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	15:00 2026年6月期通期の個別業績予想と実績値との差異に関するお知らせ
08/10	15:00 定款の一部変更に関するお知らせ
08/10	15:00 2026年6月期決算短信〔日本基準〕(連結)
08/10	15:00 役員の異動に関するお知らせ
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	15:30 研究所新設に関するお知らせ
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	15:30 Kyoritsu Electric（India）Pvt. Ltd新工場開設に関するお知らせ
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	15:30 浜松支店改築及び移転に関するお知らせ
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	15:00 組織変更及び人事異動に関するお知らせ
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	13:00 代表取締役の異動に関するお知らせ
05/28	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	-	+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%
05/08	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	-	-0.88%
05/07	2,736	2,781	2,730	2,770	+2.52%	4,500	-	+1.24%
05/01	2,727	2,727	2,701	2,702	-0.99%	3,400	-	-1.1%
04/30	2,782	2,785	2,729	2,729	-3.06%	6,100	-	-0.11%
04/28	2,801	2,829	2,780	2,815	+0.72%	1,900	-	+3.08%
04/27	2,827	2,830	2,790	2,795	-0.57%	3,400	-	+2.61%
04/24	2,754	2,830	2,754	2,811	+2.07%	2,500	-	+3.5%
04/23	2,830	2,830	2,730	2,754	-1.71%	5,900	-	+1.47%
04/22	2,791	2,817	2,780	2,802	-0.53%	2,000	-	+3.2%
04/21	2,815	2,819	2,795	2,817	+0.07%	4,800	-	+3.76%
04/17	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

協立電機（6874）のIR情報・決算資料

2026/04/21～2026/09/15

IR情報＆株価推移

開示資料

決算

株式

チャート