東京インキ（4635）の株価チャート
2025/10/07～2026/03/06
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 | ||||||||||
| 03/06 | 1,603 | 1,650 | 1,601 | 1,650 | +0.43% | 20,300 | 224億8750万 | -2.25% | 11.04 | 0.65 |
| 03/05 | 1,649 | 1,686 | 1,613 | 1,643 | +4.72% | 59,600 | 223億9210万 | -2.26% | 11 | 0.64 |
| 03/04 | 1,595 | 1,627 | 1,530 | 1,569 | -6.33% | 118,900 | 213億8357万 | -6.33% | 10.5 | 0.61 |
| 03/03 | 1,765 | 1,766 | 1,675 | 1,675 | -5.47% | 62,200 | 228億2822万 | +0.18% | 11.21 | 0.66 |
| 03/02 | 1,770 | 1,785 | 1,736 | 1,772 | -2.9% | 38,200 | 241億5021万 | +6.36% | 11.86 | 0.69 |
| 02/27 | 1,780 | 1,825 | 1,768 | 1,825 | +3.63% | 51,900 | 248億7254万 | +10.21% | 12.21 | 0.72 |
| 02/26 | 1,785 | 1,790 | 1,755 | 1,761 | -1.34% | 36,400 | 240億29万 | +7.12% | 11.79 | 0.69 |
| 02/25 | 1,825 | 1,825 | 1,785 | 1,785 | -0.83% | 19,700 | 243億2739万 | +9.24% | 11.95 | 0.7 |
| 02/24 | 1,775 | 1,821 | 1,761 | 1,800 | +1.41% | 49,400 | 245億3182万 | +10.84% | 12.05 | 0.71 |
| 02/20 | 1,796 | 1,796 | 1,761 | 1,775 | -1.17% | 20,600 | 241億9110万 | +9.91% | 11.88 | 0.7 |
| 02/19 | 1,819 | 1,819 | 1,786 | 1,796 | -1.26% | 21,800 | 244億7730万 | +11.76% | 12.02 | 0.7 |
| 02/18 | 1,805 | 1,822 | 1,790 | 1,819 | -0.11% | 23,000 | 247億9076万 | +13.97% | 12.17 | 0.71 |
| 02/17 | 1,816 | 1,850 | 1,795 | 1,821 | +0.33% | 26,400 | 248億1802万 | +14.96% | 12.19 | 0.71 |
| 02/16 | 1,800 | 1,848 | 1,799 | 1,815 | +0.89% | 26,900 | 247億3625万 | +15.61% | 12.15 | 0.71 |
| 02/13 | 1,813 | 1,850 | 1,786 | 1,799 | -1.37% | 51,500 | 245億1819万 | +15.54% | 12.04 | 0.7 |
| 02/12 | 1,752 | 1,839 | 1,751 | 1,824 | +3.52% | 72,300 | 248億5891万 | +17.91% | 12.21 | 0.71 |
| 02/10 | 1,840 | 1,844 | 1,730 | 1,762 | -2.11% | 117,900 | 240億1392万 | +15.01% | 11.79 | 0.69 |
| 02/09 | 1,560 | 1,800 | 1,526 | 1,800 | +18.03% | 318,200 | 245億3182万 | +18.5% | 12.05 | 0.71 |
| 02/06 | 1,526 | 1,531 | 1,501 | 1,525 | -0.07% | 13,200 | 207億8390万 | +1.33% | 10.21 | 0.6 |
| 02/05 | 1,530 | 1,545 | 1,512 | 1,526 | -0.13% | 22,600 | 207億9753万 | +1.53% | 10.21 | 0.6 |
| 02/04 | 1,518 | 1,529 | 1,514 | 1,528 | +1.46% | 15,800 | 208億2479万 | +1.73% | 10.23 | 0.6 |
| 02/03 | 1,484 | 1,520 | 1,476 | 1,506 | +2.94% | 41,600 | 205億2495万 | +0.47% | 10.08 | 0.59 |
| 02/02 | 1,495 | 1,506 | 1,463 | 1,463 | -0.88% | 22,800 | 199億3891万 | -2.34% | 9.79 | 0.57 |
| 01/30 | 1,495 | 1,528 | 1,475 | 1,476 | -0.27% | 32,400 | 201億1609万 | -1.4% | 9.88 | 0.58 |
| 01/29 | 1,473 | 1,480 | 1,447 | 1,480 | +0.48% | 26,900 | 201億7060万 | -1.07% | 9.91 | 0.58 |
| 01/28 | 1,493 | 1,493 | 1,454 | 1,473 | -1.34% | 28,600 | 200億7520万 | -1.47% | 9.86 | 0.58 |
| 01/27 | 1,504 | 1,504 | 1,471 | 1,493 | -0.86% | 30,300 | 203億4778万 | 0% | 9.99 | 0.58 |
| 01/26 | 1,501 | 1,520 | 1,494 | 1,506 | -1.12% | 20,000 | 205億2495万 | +0.94% | 10.08 | 0.59 |
| 01/23 | 1,522 | 1,534 | 1,509 | 1,523 | +0.13% | 17,100 | 207億5664万 | +2.15% | 10.19 | 0.6 |
| 01/22 | 1,516 | 1,534 | 1,514 | 1,521 | +0.53% | 16,500 | 207億2938万 | +2.15% | 10.18 | 0.6 |
| 01/21 | 1,500 | 1,514 | 1,493 | 1,513 | -0.66% | 19,200 | 206億2035万 | +1.89% | 10.13 | 0.59 |
| 01/20 | 1,544 | 1,546 | 1,515 | 1,523 | -1.36% | 25,600 | 207億5664万 | +2.84% | 10.19 | 0.6 |
| 01/19 | 1,543 | 1,555 | 1,521 | 1,544 | -0.71% | 28,900 | 210億4285万 | +4.54% | 10.33 | 0.6 |
| 01/16 | 1,588 | 1,593 | 1,533 | 1,555 | -1.77% | 36,200 | 211億9276万 | +5.71% | 10.41 | 0.61 |
| 01/15 | 1,524 | 1,585 | 1,524 | 1,583 | +4.49% | 58,200 | 215億7437万 | +7.98% | 10.59 | 0.62 |
| 01/14 | 1,527 | 1,527 | 1,498 | 1,515 | -0.79% | 33,400 | 206億4761万 | +3.84% | 10.14 | 0.59 |
| 01/13 | 1,501 | 1,535 | 1,496 | 1,527 | +3.53% | 41,300 | 208億1116万 | +4.95% | 10.22 | 0.6 |
| 01/09 | 1,499 | 1,504 | 1,473 | 1,475 | -0.74% | 22,900 | 201億246万 | +1.72% | 9.87 | 0.58 |
| 01/08 | 1,504 | 1,511 | 1,483 | 1,486 | -3.76% | 41,600 | 202億5238万 | +2.62% | 9.95 | 0.58 |
| 01/07 | 1,490 | 1,575 | 1,482 | 1,544 | +5.46% | 113,400 | 210億4285万 | +6.78% | 10.33 | 0.6 |
| 01/06 | 1,436 | 1,466 | 1,429 | 1,464 | +2.02% | 46,000 | 199億5254万 | +1.46% | 9.8 | 0.57 |
| 01/05 | 1,444 | 1,448 | 1,423 | 1,435 | 0% | 49,100 | 195億5731万 | -0.49% | 9.6 | 0.56 |
| 01/01 | 株式分割 1→5 | |||||||||
| 2025 | ||||||||||
| 12/30 | 1,479 | 1,479 | 1,427 | 1,435 | -3.69% | 62,600 | 195億5731万 | -0.42% | 9.6 | 0.58 |
| 12/29 | 1,481 | 1,490 | 1,465 | 1,490 | -0.67% | 52,500 | 203億689万 | +3.54% | 9.97 | 0.6 |
| 12/26 | 1,478 | 1,500 | 1,460 | 1,500 | +3.31% | 39,500 | 204億4318万 | +4.68% | 10.16 | 0.61 |
| 12/25 | 1,486 | 1,486 | 1,450 | 1,452 | -0.68% | 21,000 | 197億8900万 | +1.82% | 9.84 | 0.59 |
| 12/24 | 1,470 | 1,488 | 1,446 | 1,462 | +1.53% | 32,000 | 199億2529万 | +2.96% | 9.91 | 0.6 |
| 12/23 | 1,462 | 1,462 | 1,440 | 1,440 | -1.5% | 16,000 | 196億2545万 | +1.77% | 9.76 | 0.59 |
| 12/22 | 1,460 | 1,462 | 1,450 | 1,462 | +0.83% | 24,000 | 199億2529万 | +3.54% | 9.91 | 0.6 |
| 12/19 | 1,430 | 1,460 | 1,410 | 1,450 | +1.4% | 41,000 | 197億6174万 | +3.06% | 9.82 | 0.59 |
| 12/18 | 1,472 | 1,472 | 1,420 | 1,430 | -2.46% | 23,500 | 194億8916万 | +1.85% | 9.69 | 0.58 |
| 12/17 | 1,470 | 1,482 | 1,454 | 1,466 | -0.95% | 32,000 | 199億7980万 | +4.71% | 9.93 | 0.6 |
| 12/16 | 1,480 | 1,490 | 1,468 | 1,480 | +0.41% | 21,000 | 201億7060万 | +6.09% | 10.03 | 0.6 |
| 12/15 | 1,450 | 1,490 | 1,438 | 1,474 | +3.37% | 64,500 | 200億8883万 | +6.04% | 9.99 | 0.6 |
| 12/12 | 1,414 | 1,426 | 1,398 | 1,426 | +1.86% | 24,000 | 194億3465万 | +2.89% | 9.66 | 0.58 |
| 12/11 | 1,446 | 1,450 | 1,386 | 1,400 | -2.1% | 37,000 | 190億8030万 | +1.08% | 9.49 | 0.57 |
| 12/10 | 1,412 | 1,430 | 1,410 | 1,430 | +1.71% | 22,000 | 194億8916万 | +3.25% | 9.69 | 0.58 |
| 12/09 | 1,414 | 1,418 | 1,396 | 1,406 | -0.71% | 22,500 | 191億6207万 | +1.52% | 9.53 | 0.57 |
| 12/08 | 1,410 | 1,420 | 1,400 | 1,416 | +0.43% | 31,000 | 192億9836万 | +2.24% | 9.59 | 0.58 |
| 12/05 | 1,418 | 1,420 | 1,400 | 1,410 | 0% | 23,500 | 192億1659万 | +1.73% | 9.55 | 0.58 |
| 12/04 | 1,414 | 1,432 | 1,406 | 1,410 | 0% | 19,000 | 192億1659万 | +1.73% | 9.55 | 0.58 |
| 12/03 | 1,420 | 1,432 | 1,404 | 1,410 | -0.7% | 25,500 | 192億1659万 | +1.66% | 9.55 | 0.58 |
| 12/02 | 1,472 | 1,472 | 1,420 | 1,420 | -1.93% | 26,000 | 193億5288万 | +2.08% | 9.62 | 0.58 |
| 12/01 | 1,456 | 1,480 | 1,442 | 1,448 | -0.55% | 33,000 | 197億3448万 | +3.95% | 9.81 | 0.59 |
| 11/28 | 1,444 | 1,474 | 1,444 | 1,456 | +0.41% | 18,500 | 198億4351万 | +4.45% | 9.87 | 0.6 |
| 11/27 | 1,406 | 1,460 | 1,400 | 1,450 | +2.98% | 69,500 | 197億6174万 | +4.17% | 9.82 | 0.59 |
| 11/26 | 1,390 | 1,430 | 1,390 | 1,408 | +2.33% | 45,000 | 191億8933万 | +1.29% | 9.54 | 0.58 |
| 11/25 | 1,352 | 1,390 | 1,340 | 1,376 | +2.84% | 63,000 | 187億5321万 | -1.01% | 9.32 | 0.56 |
| 11/21 | 1,326 | 1,354 | 1,326 | 1,338 | +0.15% | 23,500 | 182億3532万 | -3.81% | 9.07 | 0.55 |
| 11/20 | 1,326 | 1,340 | 1,300 | 1,336 | +2.14% | 47,500 | 182億806万 | -4.16% | 9.05 | 0.55 |
| 11/19 | 1,334 | 1,336 | 1,280 | 1,308 | -1.65% | 55,000 | 178億2645万 | -6.3% | 8.86 | 0.53 |
| 11/18 | 1,354 | 1,366 | 1,330 | 1,330 | -2.21% | 52,000 | 181億2629万 | -4.93% | 9.01 | 0.54 |
| 11/17 | 1,342 | 1,360 | 1,342 | 1,360 | +1.34% | 52,000 | 185億3515万 | -2.93% | 9.21 | 0.56 |
| 11/14 | 1,362 | 1,362 | 1,332 | 1,342 | -1.47% | 52,500 | 182億8983万 | -4.42% | 9.09 | 0.55 |
| 11/13 | 1,344 | 1,374 | 1,344 | 1,362 | +1.34% | 36,500 | 185億6241万 | -3.2% | 9.23 | 0.56 |
| 11/12 | 1,324 | 1,360 | 1,320 | 1,344 | +1.36% | 73,000 | 183億1709万 | -4.68% | 9.11 | 0.55 |
| 11/11 | 1,376 | 1,376 | 1,322 | 1,326 | -3.49% | 83,000 | 180億7177万 | -6.16% | 8.98 | 0.54 |
| 11/10 | 1,350 | 1,374 | 1,326 | 1,374 | +1.33% | 106,500 | 187億2595万 | -2.9% | 9.31 | 0.56 |
| 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。
