東京インキ（4635）の株価チャート
2025/04/07～2025/08/29
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 | PER | PBR |
|---|
| 2026 | 1/1, 株式分割 1→5 |
| 2025 |
| 08/29 | 1,400 | 1,410 | 1,364 | 1,404 | +1.01% | 56,500 | 191億3482万 | +20.52% | 9.51 | 0.59 |
| 08/28 | 1,360 | 1,400 | 1,350 | 1,390 | +2.96% | 58,500 | 189億4401万 | +21.4% | 9.42 | 0.58 |
| 08/27 | 1,340 | 1,354 | 1,322 | 1,350 | +2.27% | 39,000 | 183億9886万 | +19.89% | 9.15 | 0.56 |
| 08/26 | 1,304 | 1,338 | 1,274 | 1,320 | +0.15% | 56,500 | 179億9000万 | +19.35% | 8.94 | 0.55 |
| 08/25 | 1,368 | 1,370 | 1,280 | 1,318 | -0.9% | 117,000 | 179億6274万 | +21.25% | 8.93 | 0.55 |
| 08/22 | 1,346 | 1,348 | 1,322 | 1,330 | +0.3% | 66,000 | 181億2629万 | +24.53% | 9.01 | 0.56 |
| 08/21 | 1,274 | 1,370 | 1,266 | 1,326 | +4.91% | 105,000 | 180億7177万 | +26.53% | 8.98 | 0.55 |
| 08/20 | 1,216 | 1,264 | 1,216 | 1,264 | +4.46% | 37,000 | 172億2679万 | +22.84% | 8.56 | 0.53 |
| 08/19 | 1,220 | 1,238 | 1,210 | 1,210 | -0.66% | 48,500 | 164億9083万 | +19.57% | 8.2 | 0.51 |
| 08/18 | 1,234 | 1,242 | 1,208 | 1,218 | -0.65% | 61,500 | 165億9986万 | +22.04% | 8.25 | 0.51 |
| 08/15 | 1,180 | 1,226 | 1,180 | 1,226 | +3.37% | 47,000 | 167億889万 | +24.72% | 8.31 | 0.51 |
| 08/14 | 1,206 | 1,206 | 1,168 | 1,186 | -1.5% | 74,500 | 161億6374万 | +22.65% | 8.04 | 0.5 |
| 08/13 | 1,216 | 1,236 | 1,202 | 1,204 | -1.63% | 53,500 | 164億906万 | +26.34% | 8.16 | 0.5 |
| 08/12 | 1,198 | 1,230 | 1,198 | 1,224 | +4.26% | 79,000 | 166億8163万 | +30.49% | 8.29 | 0.51 |
| 08/08 | 1,186 | 1,190 | 1,172 | 1,174 | -1.01% | 37,500 | 160億19万 | +27.33% | 7.95 | 0.49 |
| 08/07 | 1,200 | 1,238 | 1,182 | 1,186 | +0.51% | 98,500 | 161億6374万 | +30.47% | 8.04 | 0.5 |
| 08/06 | 1,168 | 1,208 | 1,140 | 1,180 | +10.28% | 295,500 | 160億8197万 | +31.99% | 8 | 0.49 |
| 08/05 | 940 | 1,070 | 940 | 1,070 | +15.05% | 65,000 | 145億8280万 | +21.59% | 7.25 | 0.45 |
| 08/04 | 923 | 933 | 923 | 930 | -0.53% | 8,500 | 126億7477万 | +6.9% | 6.3 | 0.39 |
| 08/01 | 930 | 939 | 930 | 935 | -0.32% | 12,500 | 127億4291万 | +7.97% | 6.34 | 0.39 |
| 07/31 | 933 | 938 | 931 | 938 | +0.21% | 10,500 | 127億8380万 | +8.82% | 6.36 | 0.39 |
| 07/30 | 940 | 945 | 935 | 936 | -0.43% | 14,000 | 127億5654万 | +9.09% | 6.34 | 0.39 |
| 07/29 | 947 | 953 | 939 | 940 | -0.21% | 14,000 | 128億1106万 | +10.2% | 6.37 | 0.39 |
| 07/28 | 940 | 942 | 931 | 942 | +1.73% | 50,000 | 128億3832万 | +10.95% | 6.38 | 0.39 |
| 07/25 | 911 | 928 | 903 | 926 | +1.65% | 28,500 | 126億2025万 | +9.85% | 6.27 | 0.39 |
| 07/24 | 905 | 919 | 893 | 911 | +0.89% | 37,500 | 124億1582万 | +8.58% | 6.17 | 0.38 |
| 07/23 | 878 | 903 | 875 | 903 | +4.51% | 72,000 | 123億679万 | +8.14% | 6.12 | 0.38 |
| 07/22 | 850 | 879 | 845 | 864 | +3.35% | 70,500 | 117億7527万 | +3.85% | 5.85 | 0.36 |
| 07/18 | 846 | 846 | 835 | 836 | -0.95% | 20,500 | 113億9366万 | +0.72% | 5.66 | 0.35 |
| 07/17 | 840 | 844 | 835 | 844 | +0.6% | 12,500 | 115億269万 | +1.81% | 5.72 | 0.35 |
| 07/16 | 846 | 846 | 839 | 839 | -0.71% | 10,500 | 114億3455万 | +1.33% | 5.68 | 0.35 |
| 07/15 | 847 | 848 | 844 | 845 | 0% | 14,500 | 115億1632万 | +2.05% | 5.73 | 0.35 |
| 07/14 | 845 | 846 | 840 | 845 | 0% | 11,500 | 115億1632万 | +2.18% | 5.73 | 0.35 |
| 07/11 | 839 | 845 | 834 | 845 | +1.08% | 7,000 | 115億1632万 | +2.3% | 5.73 | 0.35 |
| 07/10 | 839 | 850 | 830 | 836 | -0.36% | 10,500 | 113億9366万 | +1.33% | 5.66 | 0.35 |
| 07/09 | 836 | 839 | 830 | 839 | +0.84% | 6,000 | 114億3455万 | +1.7% | 5.68 | 0.35 |
| 07/08 | 832 | 840 | 828 | 832 | 0% | 3,500 | 113億3915万 | +0.97% | 5.64 | 0.35 |
| 07/07 | 860 | 860 | 832 | 832 | 0% | 54,000 | 113億3915万 | +0.97% | 5.64 | 0.35 |
| 07/04 | 830 | 834 | 824 | 832 | +0.24% | 12,000 | 113億3915万 | +0.85% | 5.64 | 0.35 |
| 07/03 | 824 | 830 | 818 | 830 | +0.48% | 24,000 | 113億1189万 | +0.48% | 5.62 | 0.35 |
| 07/02 | 826 | 826 | 819 | 826 | +0.12% | 15,000 | 112億5738万 | 0% | 5.6 | 0.35 |
| 07/01 | 826 | 832 | 825 | 825 | -0.36% | 5,500 | 112億4375万 | -0.24% | 5.59 | 0.34 |
| 06/30 | 830 | 835 | 820 | 828 | -0.12% | 14,000 | 112億8463万 | +0.24% | 5.61 | 0.35 |
| 06/27 | 840 | 840 | 824 | 829 | -0.12% | 24,500 | 112億9826万 | +0.36% | 5.62 | 0.35 |
| 06/26 | 829 | 835 | 828 | 830 | +0.36% | 9,000 | 113億1189万 | +0.48% | 5.62 | 0.35 |
| 06/25 | 827 | 830 | 824 | 827 | +0.73% | 10,000 | 112億7100万 | +0.24% | 5.6 | 0.35 |
| 06/24 | 836 | 836 | 821 | 821 | -0.61% | 26,000 | 111億8923万 | -0.48% | 5.56 | 0.35 |
| 06/23 | 816 | 826 | 816 | 826 | +1.98% | 21,500 | 112億5738万 | +0.24% | 5.6 | 0.35 |
| 06/20 | 816 | 817 | 808 | 810 | -0.49% | 23,000 | 110億3931万 | -1.7% | 5.49 | 0.34 |
| 06/19 | 818 | 820 | 808 | 814 | -0.37% | 28,500 | 110億9383万 | -1.21% | 5.52 | 0.35 |
| 06/18 | 821 | 821 | 815 | 817 | -0.49% | 10,000 | 111億3472万 | -0.85% | 5.54 | 0.35 |
| 06/17 | 816 | 821 | 813 | 821 | +0.61% | 9,500 | 111億8923万 | -0.36% | 5.56 | 0.35 |
| 06/16 | 812 | 818 | 809 | 816 | +0.49% | 20,500 | 111億2109万 | -0.97% | 5.53 | 0.35 |
| 06/13 | 824 | 824 | 812 | 812 | -1.34% | 25,000 | 110億6657万 | -1.34% | 5.5 | 0.35 |
| 06/12 | 828 | 829 | 821 | 823 | -0.6% | 16,500 | 112億1649万 | +0.12% | 5.58 | 0.35 |
| 06/11 | 837 | 837 | 825 | 828 | +0.24% | 10,500 | 112億8463万 | +1.1% | 5.61 | 0.35 |
| 06/10 | 826 | 836 | 825 | 826 | +0.12% | 19,000 | 112億5738万 | +1.1% | 5.6 | 0.35 |
| 06/09 | 828 | 834 | 824 | 825 | -0.48% | 11,000 | 112億4375万 | +1.1% | 5.59 | 0.35 |
| 06/06 | 822 | 829 | 822 | 829 | +0.85% | 11,000 | 112億9826万 | +1.84% | 5.62 | 0.35 |
| 06/05 | 836 | 836 | 822 | 822 | -0.84% | 15,500 | 112億286万 | +1.23% | 5.57 | 0.35 |
| 06/04 | 833 | 836 | 828 | 829 | -0.48% | 25,000 | 112億9826万 | +2.22% | 5.62 | 0.35 |
| 06/03 | 840 | 841 | 832 | 833 | -1.54% | 22,500 | 113億5278万 | +2.97% | 5.64 | 0.35 |
| 06/02 | 850 | 853 | 838 | 846 | -0.35% | 26,000 | 115億2995万 | +4.96% | 5.73 | 0.36 |
| 05/30 | 848 | 853 | 840 | 849 | +0.71% | 26,500 | 115億7084万 | +5.73% | 5.75 | 0.36 |
| 05/29 | 842 | 856 | 842 | 843 | +0.84% | 38,000 | 114億8906万 | +5.38% | 5.71 | 0.36 |
| 05/28 | 836 | 842 | 833 | 836 | +1.7% | 53,500 | 113億9366万 | +4.89% | 5.66 | 0.36 |
| 05/27 | 825 | 834 | 822 | 822 | +0.74% | 37,500 | 112億286万 | +3.53% | 5.57 | 0.35 |
| 05/26 | 817 | 822 | 815 | 816 | -0.12% | 20,500 | 111億2109万 | +3.16% | 5.53 | 0.35 |
| 05/23 | 819 | 825 | 814 | 817 | -0.24% | 33,000 | 111億3472万 | +3.68% | 5.54 | 0.35 |
| 05/22 | 812 | 823 | 812 | 819 | +0.12% | 32,000 | 111億6197万 | +4.33% | 5.55 | 0.35 |
| 05/21 | 818 | 822 | 810 | 818 | +0.99% | 64,000 | 111億4835万 | +4.6% | 5.54 | 0.35 |
| 05/20 | 815 | 823 | 810 | 810 | -0.61% | 39,000 | 110億3931万 | +3.98% | 5.49 | 0.34 |
| 05/19 | 816 | 825 | 810 | 815 | +0.49% | 41,500 | 111億746万 | +5.03% | 5.52 | 0.35 |
| 05/16 | 813 | 824 | 811 | 811 | -0.12% | 37,000 | 110億5294万 | +5.19% | 5.5 | 0.35 |
| 05/15 | 834 | 836 | 811 | 812 | -2.4% | 67,000 | 110億6657万 | +5.87% | 5.5 | 0.35 |
| 05/14 | 823 | 843 | 821 | 832 | +1.71% | 99,000 | 113億3915万 | +9.19% | 5.64 | 0.35 |
| 05/13 | 800 | 858 | 800 | 818 | +3.41% | 168,000 | 111億4835万 | +7.92% | 5.54 | 0.35 |
| 05/12 | 791 | 831 | 776 | 791 | +1.8% | 229,500 | 107億8037万 | +4.49% | 5.36 | 0.34 |
| 05/09 | 772 | 796 | 772 | 777 | +2.1% | 48,000 | 105億8956万 | +2.51% | 5.26 | 0.33 |
| 05/08 | 778 | 778 | 750 | 761 | -2.19% | 81,000 | 103億7150万 | +0.26% | 5.16 | 0.32 |
| 05/07 | 792 | 794 | 765 | 778 | -1.02% | 125,000 | 106億319万 | +2.1% | 5.27 | 0.33 |
| 05/02 | 777 | 786 | 770 | 786 | +1.16% | 26,500 | 107億1222万 | +2.88% | 5.33 | 0.33 |
| 05/01 | 789 | 790 | 772 | 777 | -1.52% | 36,500 | 105億8956万 | +1.3% | 5.26 | 0.33 |
| 04/30 | 793 | 801 | 781 | 789 | -0.25% | 44,500 | 107億5311万 | +2.6% | 5.35 | 0.34 |
| 04/28 | 787 | 800 | 779 | 791 | +1.67% | 41,500 | 107億8037万 | +2.46% | 5.36 | 0.34 |
| 04/25 | 768 | 784 | 768 | 778 | +1.3% | 25,000 | 106億319万 | +0.52% | 5.27 | 0.33 |
| 04/24 | 773 | 782 | 768 | 768 | 0% | 22,500 | 104億6691万 | -1.03% | 5.2 | 0.33 |
| 04/23 | 774 | 779 | 768 | 768 | +0.39% | 28,500 | 104億6691万 | -1.16% | 5.2 | 0.33 |
| 04/22 | 777 | 777 | 759 | 765 | -1.54% | 39,000 | 104億2602万 | -1.67% | 5.18 | 0.33 |
| 04/21 | 772 | 779 | 766 | 777 | +1.7% | 33,500 | 105億8956万 | -0.38% | 5.26 | 0.33 |
| 04/18 | 750 | 774 | 750 | 764 | +2.14% | 42,500 | 104億1239万 | -2.18% | 5.18 | 0.33 |
| 04/17 | 733 | 750 | 733 | 748 | +2.47% | 31,000 | 101億9433万 | -4.47% | 5.07 | 0.32 |
| 04/16 | 749 | 749 | 730 | 730 | -2.54% | 49,500 | 99億4901万 | -6.89% | 4.95 | 0.31 |
| 04/15 | 746 | 755 | 734 | 749 | +1.22% | 39,000 | 102億796万 | -4.95% | 5.07 | 0.32 |
| 04/14 | 748 | 752 | 736 | 740 | 0% | 31,500 | 100億8530万 | -6.33% | 5.01 | 0.32 |
| 04/11 | 738 | 740 | 710 | 740 | +0.27% | 59,500 | 100億8530万 | -6.68% | 5.01 | 0.32 |
| 04/10 | 754 | 754 | 714 | 738 | +6.49% | 55,500 | 100億5804万 | -7.17% | 5 | 0.31 |
| 04/09 | 690 | 702 | 677 | 693 | -1.56% | 103,000 | 94億4475万 | -13.05% | 4.7 | 0.3 |
| 04/08 | 715 | 735 | 696 | 704 | +2.33% | 92,500 | 95億9466万 | -12.22% | 4.77 | 0.3 |
| 04/07 | 673 | 707 | 671 | 688 | -6.52% | 88,500 | 93億7660万 | -14.53% | 4.66 | 0.29 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
