東京インキ（4635）の株価チャート
2025/06/13～2025/11/07
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 |
| 11/07 | 1,424 | 1,428 | 1,310 | 1,356 | -4.51% | 186,000 | 184億8063万 | -4.17% | 9.19 | 0.55 |
| 11/06 | 1,410 | 1,420 | 1,404 | 1,420 | +1.57% | 20,500 | 193億5288万 | +0.28% | 9.62 | 0.58 |
| 11/05 | 1,418 | 1,418 | 1,358 | 1,398 | -1.13% | 84,000 | 190億5304万 | -1.2% | 9.47 | 0.57 |
| 11/04 | 1,410 | 1,440 | 1,410 | 1,414 | +0.43% | 34,500 | 192億7110万 | -0.07% | 9.58 | 0.58 |
| 10/31 | 1,434 | 1,434 | 1,406 | 1,408 | -1.81% | 24,500 | 191億8933万 | -0.42% | 9.54 | 0.58 |
| 10/30 | 1,410 | 1,434 | 1,408 | 1,434 | +1.7% | 27,500 | 195億4368万 | +1.49% | 9.72 | 0.59 |
| 10/29 | 1,448 | 1,448 | 1,410 | 1,410 | -2.62% | 28,500 | 192億1659万 | +0.07% | 9.55 | 0.58 |
| 10/28 | 1,482 | 1,484 | 1,440 | 1,448 | -3.72% | 57,000 | 197億3448万 | +2.99% | 9.81 | 0.59 |
| 10/27 | 1,478 | 1,504 | 1,478 | 1,504 | +1.76% | 38,000 | 204億9770万 | +7.35% | 10.19 | 0.61 |
| 10/24 | 1,480 | 1,490 | 1,472 | 1,478 | +1.09% | 30,500 | 201億4335万 | +5.95% | 10.01 | 0.6 |
| 10/23 | 1,428 | 1,462 | 1,418 | 1,462 | +2.96% | 43,500 | 199億2529万 | +5.18% | 9.91 | 0.6 |
| 10/22 | 1,412 | 1,420 | 1,402 | 1,420 | +1.43% | 20,500 | 193億5288万 | +2.38% | 9.62 | 0.58 |
| 10/21 | 1,416 | 1,416 | 1,390 | 1,400 | 0% | 18,500 | 190億8030万 | +1.01% | 9.49 | 0.57 |
| 10/20 | 1,410 | 1,422 | 1,400 | 1,400 | +0.14% | 30,000 | 190億8030万 | +1.08% | 9.49 | 0.57 |
| 10/17 | 1,408 | 1,408 | 1,390 | 1,398 | -0.71% | 11,500 | 190億5304万 | +1.01% | 9.47 | 0.57 |
| 10/16 | 1,406 | 1,422 | 1,396 | 1,408 | +0.57% | 26,000 | 191億8933万 | +1.73% | 9.54 | 0.58 |
| 10/15 | 1,378 | 1,400 | 1,372 | 1,400 | +2.04% | 39,000 | 190億8030万 | +1.16% | 9.49 | 0.57 |
| 10/14 | 1,372 | 1,404 | 1,358 | 1,372 | -1.44% | 56,000 | 186億9869万 | -0.87% | 9.3 | 0.56 |
| 10/10 | 1,416 | 1,416 | 1,380 | 1,392 | -2.66% | 54,500 | 189億7127万 | +0.65% | 9.43 | 0.57 |
| 10/09 | 1,414 | 1,430 | 1,396 | 1,430 | +0.28% | 46,500 | 194億8916万 | +3.47% | 9.69 | 0.58 |
| 10/08 | 1,440 | 1,446 | 1,424 | 1,426 | -0.83% | 36,000 | 194億3465万 | +3.33% | 9.66 | 0.58 |
| 10/07 | 1,418 | 1,448 | 1,414 | 1,438 | +1.99% | 76,500 | 195億9820万 | +4.35% | 9.74 | 0.59 |
| 10/06 | 1,394 | 1,410 | 1,382 | 1,410 | +2.32% | 59,000 | 192億1659万 | +2.47% | 9.55 | 0.58 |
| 10/03 | 1,380 | 1,384 | 1,354 | 1,378 | +0.29% | 33,500 | 187億8047万 | +0.22% | 9.34 | 0.56 |
| 10/02 | 1,380 | 1,398 | 1,370 | 1,374 | -0.29% | 28,000 | 187億2595万 | 0% | 9.31 | 0.56 |
| 10/01 | 1,430 | 1,430 | 1,378 | 1,378 | -1.57% | 75,000 | 187億8047万 | +0.44% | 9.34 | 0.56 |
| 09/30 | 1,406 | 1,406 | 1,366 | 1,400 | +1.01% | 51,000 | 190億8030万 | +2.19% | 9.49 | 0.58 |
| 09/29 | 1,400 | 1,418 | 1,380 | 1,386 | -1% | 49,000 | 188億8950万 | +1.39% | 9.39 | 0.58 |
| 09/26 | 1,402 | 1,440 | 1,382 | 1,400 | +1.3% | 168,500 | 190億8030万 | +2.56% | 9.49 | 0.58 |
| 09/25 | 1,338 | 1,394 | 1,322 | 1,382 | +3.29% | 174,000 | 188億3498万 | +1.69% | 9.36 | 0.58 |
| 09/24 | 1,326 | 1,340 | 1,322 | 1,338 | +1.06% | 23,000 | 182億3532万 | -1.04% | 9.07 | 0.56 |
| 09/22 | 1,324 | 1,338 | 1,324 | 1,324 | -0.75% | 47,000 | 180億4451万 | -1.71% | 8.97 | 0.55 |
| 09/19 | 1,360 | 1,372 | 1,294 | 1,334 | -1.33% | 126,500 | 181億8080万 | -0.74% | 9.04 | 0.56 |
| 09/18 | 1,352 | 1,360 | 1,332 | 1,352 | 0% | 52,500 | 184億2612万 | +1.05% | 9.16 | 0.56 |
| 09/17 | 1,394 | 1,394 | 1,352 | 1,352 | -2.87% | 68,000 | 184億2612万 | +1.5% | 9.16 | 0.56 |
| 09/16 | 1,380 | 1,398 | 1,372 | 1,392 | +0.14% | 32,000 | 189億7127万 | +4.9% | 9.43 | 0.58 |
| 09/12 | 1,386 | 1,406 | 1,380 | 1,390 | +0.87% | 36,000 | 189億4401万 | +5.46% | 9.42 | 0.58 |
| 09/11 | 1,370 | 1,406 | 1,370 | 1,378 | +0.58% | 39,500 | 187億8047万 | +5.19% | 9.34 | 0.58 |
| 09/10 | 1,400 | 1,404 | 1,370 | 1,370 | -1.72% | 41,000 | 186億7144万 | +5.22% | 9.28 | 0.57 |
| 09/09 | 1,430 | 1,430 | 1,384 | 1,394 | -1.13% | 44,000 | 189億9853万 | +8.06% | 9.45 | 0.58 |
| 09/08 | 1,412 | 1,460 | 1,390 | 1,410 | +1.44% | 82,500 | 192億1659万 | +10.94% | 9.55 | 0.59 |
| 09/05 | 1,360 | 1,400 | 1,360 | 1,390 | +2.21% | 43,500 | 189億4401万 | +11.02% | 9.42 | 0.58 |
| 09/04 | 1,394 | 1,394 | 1,360 | 1,360 | -1.02% | 30,000 | 185億3515万 | +10.21% | 9.21 | 0.57 |
| 09/03 | 1,358 | 1,404 | 1,358 | 1,374 | +1.18% | 73,000 | 187億2595万 | +12.9% | 9.31 | 0.57 |
| 09/02 | 1,386 | 1,404 | 1,348 | 1,358 | -1.45% | 90,000 | 185億789万 | +13.17% | 9.2 | 0.57 |
| 09/01 | 1,388 | 1,406 | 1,370 | 1,378 | -1.85% | 93,500 | 187億8047万 | +16.48% | 9.34 | 0.58 |
| 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 |
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。
