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
10/16	6,700	6,700	6,700	6,700	+1.06%	100	-	-0.48%	-	-
10/15	6,640	6,640	6,630	6,630	-1.49%	500	-	-1.52%	-	-
10/14	6,600	6,730	6,600	6,730	+0.45%	1,800	-	-0.1%	-	-
10/13	6,760	6,770	6,700	6,700	0%	1,200	-	-0.59%	-	-
10/09	6,700	6,730	6,700	6,700	-0.3%	1,300	-	-0.76%	-	-
10/08	6,800	6,800	6,720	6,720	-0.44%	700	-	-0.62%	-	-
10/07	6,790	6,790	6,750	6,750	+0.6%	200	-	-0.28%	-	-
10/06	6,840	6,840	6,710	6,710	-1.9%	1,200	-	-1.03%	-	-
10/05	6,840	6,840	6,840	6,840	-0.15%	100	-	+0.72%	-	-
10/02	6,850	6,850	6,850	6,850	+0.74%	100	-	+0.9%	-	-
10/01	6,750	6,800	6,750	6,800	+0.74%	300	-	+0.27%	-	-
09/30	6,750	6,760	6,750	6,750	-0.44%	800	-	-0.31%	-	-
09/29	6,690	6,780	6,690	6,780	+2.88%	200	-	+0.33%	-	-
09/28	6,640	6,640	6,590	6,590	-2.23%	700	-	-2.2%	-	-
09/25	6,750	6,750	6,740	6,740	-0.15%	500	-	+0.27%	-	-
09/24	6,750	6,820	6,650	6,750	0%	1,500	-	+0.73%	-	-
09/18	6,720	6,750	6,720	6,750	+0.45%	600	-	+1.08%	-	-
09/17	6,730	6,730	6,720	6,720	-0.15%	200	-	+0.95%	-	-
09/16	6,730	6,730	6,730	6,730	+1.51%	300	-	+1.42%	-	-
09/14	6,630	6,630	6,630	6,630	+1.53%	100	-	+0.29%	-	-
09/11	6,630	6,630	6,530	6,530	-2.1%	1,500	-	-0.91%	-	-
09/10	6,700	6,700	6,670	6,670	-3.05%	600	-	+1.44%	-	-
09/09	6,880	6,880	6,880	6,880	0%	100	-	+4.99%	-	-
09/07	6,880	6,880	6,880	6,880	+1.47%	100	-	+5.46%	-	-
09/04	6,780	6,780	6,780	6,780	+1.19%	100	-	+4.34%	-	-
09/03	6,700	6,700	6,700	6,700	-0.59%	100	-	+3.28%	-	-
09/02	6,720	6,740	6,720	6,740	-1.03%	400	-	+4.04%	-	-
09/01	6,780	6,810	6,690	6,810	-2.44%	1,600	-	+5.13%	-	-
08/31	6,960	6,980	6,960	6,980	+0.14%	500	-	+8.08%	-	-
08/28	6,970	6,970	6,970	6,970	+1.01%	200	-	+8.2%	-	-
08/26	6,900	6,900	6,900	6,900	-1.57%	300	-	+7.31%	-	-
08/25	7,010	7,010	7,010	7,010	+0.14%	200	-	+9.17%	-	-
08/24	6,830	7,220	6,830	7,000	+3.24%	2,900	-	+9.22%	-	-
08/21	6,690	6,780	6,690	6,780	+1.35%	1,000	-	+5.79%	-	-
08/20	6,540	6,690	6,540	6,690	+2.61%	1,200	-	+4.01%	-	-
08/19	6,420	6,520	6,420	6,520	+1.56%	500	-	+0.98%	-	-
08/18	6,290	6,500	6,290	6,420	+2.23%	2,000	-	-0.96%	-	-
08/17	6,200	6,280	6,200	6,280	+1.29%	800	-	-3.41%	-	-
08/14	6,200	6,200	6,200	6,200	0%	500	-	-4.91%	-	-
08/13	6,170	6,200	6,170	6,200	+0.49%	1,400	-	-5.23%	-	-
08/07	6,160	6,170	6,160	6,170	-0.96%	200	-	-5.99%	-	-
08/06	6,230	6,230	6,130	6,230	+0.48%	500	-	-5.41%	-	-
08/05	6,180	6,200	6,180	6,200	+1.64%	200	-	-6.13%	-	-
08/04	6,110	6,110	6,100	6,100	-0.33%	1,000	-	-7.87%	-	-
08/03	6,110	6,120	5,840	6,120	-0.33%	6,400	-	-7.9%	-	-
07/31	6,230	6,230	6,140	6,140	+0.16%	300	-	-7.95%	-	-
07/30	6,130	6,130	6,130	6,130	-0.49%	700	-	-8.45%	-	-
07/29	6,250	6,290	6,160	6,160	-0.96%	2,700	-	-8.37%	-	-
07/28	6,500	6,510	6,220	6,220	-4.31%	4,500	-	-7.87%	-	-
07/27	6,490	6,500	6,490	6,500	+0.15%	300	-	-4.24%	-	-
07/24	6,490	6,490	6,490	6,490	-3.57%	100	-	-4.67%	-	-
07/22	6,340	6,730	6,340	6,730	+6.83%	1,300	-	-1.45%	-	-
07/17	6,540	6,540	6,120	6,300	-4.55%	5,400	-	-7.89%	-	-
07/16	6,650	6,650	6,600	6,600	-0.75%	800	-	-4.1%	-	-
07/15	6,680	6,680	6,650	6,650	-0.45%	900	-	-3.79%	-	-
07/14	6,710	6,750	6,660	6,680	-0.45%	1,400	-	-3.72%	-	-
07/13	7,000	7,000	6,610	6,710	-4.14%	3,500	-	-3.54%	-	-
07/10	7,250	7,250	7,000	7,000	-5.02%	300	-	+0.46%	-	-
07/08	7,370	7,370	7,370	7,370	+0.96%	100	-	+5.74%	-	-
07/06	7,300	7,300	7,170	7,300	+2.1%	600	-	+4.89%	-	-
07/03	7,030	7,150	7,000	7,150	+3.17%	300	-	+2.82%	-	-
07/02	6,630	6,930	6,630	6,930	+2.97%	300	-	-0.35%	-	-
06/29	6,630	6,730	6,630	6,730	0%	400	-	-3.4%	-	-
06/26	6,730	6,810	6,700	6,730	0%	500	-	-3.69%	-	-
06/25	6,760	6,760	6,730	6,730	-0.44%	500	-	-4.05%	-	-
06/24	6,600	6,760	6,420	6,760	+0.9%	1,400	-	-3.87%	-	-
06/23	6,700	6,700	6,700	6,700	+1.52%	100	-	-5.23%	-	-
06/22	6,730	6,730	6,600	6,600	-1.49%	600	-	-7.23%	-	-
06/19	6,800	6,800	6,700	6,700	-0.74%	400	-	-6.61%	-	-
06/18	6,890	6,900	6,750	6,750	-0.59%	700	-	-6.64%	-	-
06/17	6,720	6,810	6,720	6,790	0%	600	-	-6.79%	-	-
06/16	6,860	6,860	6,790	6,790	-1.02%	800	-	-7.52%	-	-
06/15	6,850	6,950	6,750	6,860	-4.06%	500	-	-7.3%	-	-
06/12	7,000	7,150	7,000	7,150	+2.14%	200	-	-4.07%	-	-
06/11	7,000	7,000	7,000	7,000	-0.14%	100	-	-6.6%	-	-
06/08	7,010	7,010	7,010	7,010	+0.14%	100	-	-7.12%	-	-
06/03	7,000	7,000	7,000	7,000	-4.76%	1,100	-	-7.91%	-	-
06/02	7,350	7,350	7,350	7,350	0%	600	-	-3.95%	-	-
06/01	7,150	7,350	6,950	7,350	+0.68%	900	-	-4.32%	-	-
05/28	7,300	7,300	7,300	7,300	+2.1%	300	-	-5.48%	-	-
05/27	7,000	7,150	7,000	7,150	+2.14%	300	-	-7.86%	-	-
05/26	7,000	7,000	7,000	7,000	-0.57%	300	-	-10.31%	-	-
05/25	7,130	7,180	7,030	7,040	-1.4%	900	-	-10.42%	-	-
05/22	7,140	7,140	7,140	7,140	0%	100	-	-9.57%	-	-
05/21	7,140	7,140	7,140	7,140	0%	200	-	-10.17%	-	-
05/20	7,110	7,140	7,000	7,140	-1.65%	1,600	-	-10.68%	-	-
05/19	7,260	7,260	7,140	7,260	0%	2,200	-	-9.72%	-	-
05/18	7,500	7,500	7,260	7,260	-1.49%	1,300	-	-10.18%	-	-
05/15	7,300	7,490	7,300	7,370	+2.36%	400	-	-9.16%	-	-
05/14	7,690	7,690	7,200	7,200	-6.37%	2,300	-	-11.42%	-	-
05/13	7,690	7,690	7,690	7,690	-1.41%	200	-	-5.46%	-	-
05/12	8,000	8,000	7,800	7,800	-3.7%	600	-	-4.15%	-	-
05/08	8,110	8,110	8,100	8,100	-0.25%	400	-	-0.34%	-	-
05/07	8,240	8,250	8,120	8,120	0%	1,100	-	+0.15%	-	-
05/01	8,160	8,160	8,120	8,120	-1.22%	600	-	+0.32%	-	-
04/30	8,230	8,270	8,220	8,220	-0.12%	1,200	-	+1.67%	-	-
04/28	8,230	8,230	8,230	8,230	+0.61%	500	-	+2.01%	-	-
04/27	8,310	8,310	8,120	8,180	-0.37%	500	-	+1.75%	-	-
04/24	8,240	8,270	8,210	8,210	-1.08%	600	-	+2.51%	-	-
04/23	8,220	8,300	8,210	8,300	-0.72%	1,300	-	+3.89%	-	-

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 11月期	1,460 146 11/25 146 11/24	1,080 108 1/12 108 1/5 他3件	7,300 73,000 11/26	-	-	7億3848万 11/30
2011年 11月期	1,700 170 4/25 170 4/19 他3件	1,110 111 3/16	8,000 80,000 4/14	9億9637万	6億5057万	7億2676万 11/30
2012年 11月期	1,630 163 2/27	860 86 9/6 86 9/3 他2件	44,400 444,000 2/27	9億5534万	5億404万	5億6851万 11/30
2013年 11月期	2,560 256 3/12	940 94 12/7	146,000 1,460,000 3/12	15億41万	5億5093万	9億8312万 11/29
2014年 11月期	2,400 240 1/17	1,230 123 2/4	172,300 1,723,000 10/9	14億664万	7億2090万	9億8301万 11/28
2015年 11月期	2,380 238 7/6	1,300 130 8/25	654,300 6,543,000 7/6	13億9491万	7億6193万	9億8280万 11/30
2016年 11月期	1,770 177 1/8	1,180 118 2/12	32,400 324,000 1/8	10億3739万	6億9159万	9億5940万 11/30
2017年 11月期	2,310 10/13 10/12	1,580 158 1/4 158 12/30 他4件	149,500 1,495,000 4/6	13億5389万	9億2603万	11億9673万 11/30
2018年 11月期	4,225 9/10	2,033 12/5	41,900 1/19	24億7627万	11億9154万	16億8748万 11/27
2019年 11月期	3,155 7/5	2,291 1/4	5,000 7/5	18億4914万	13億4275万	15億6523万 11/29
2020年 11月期	7,140 1/10	1,684 3/13	219,400 1/10	41億8475万	9億8699万	19億8277万 11/30
2021年 11月期	4,330 1/20	3,030 5/13 4/12	30,700 1/15	25億3781万	17億7588万	19億7385万 11/29
2022年 11月期	6,420 8/24	2,917 2/24	279,000 8/24	37億6276万	17億965万	19億9125万 11/30
2023年 11月期	4,100 4/19	3,180 1/16	23,000 3/14	24億301万	18億6379万	21億9885万 11/30
2024年 11月期	5,380 7/17	3,755 12/1	7,400 7/18	31億5321万	22億80万	28億5946万 11/28
2025年 11月期	7,430 10/24	4,720 1/7	18,600 1/20	43億5472万	27億6639万	38億92万 11/28
最新	6,700 2026/10/16		100	39億2687万

協和コンサルタンツ（9647）の時価総額の推移

2026/04/23～2026/10/16

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート