東京インキ（4635）の株価チャート
2026/01/23～2026/06/22
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 |
| 06/22 | 1,324 | 1,332 | 1,305 | 1,313 | -0.76% | 26,200 | 178億9460万 | +4.96% | 8.41 | 0.51 |
| 06/19 | 1,341 | 1,341 | 1,318 | 1,323 | -0.45% | 23,400 | 180億3088万 | +6.18% | 8.48 | 0.52 |
| 06/18 | 1,325 | 1,337 | 1,315 | 1,329 | +0.3% | 32,600 | 181億1266万 | +6.83% | 8.52 | 0.52 |
| 06/17 | 1,285 | 1,325 | 1,285 | 1,325 | +3.11% | 30,900 | 180億5814万 | +6.85% | 8.49 | 0.52 |
| 06/16 | 1,284 | 1,291 | 1,273 | 1,285 | +0.16% | 26,200 | 175億1299万 | +3.88% | 8.23 | 0.5 |
| 06/15 | 1,299 | 1,300 | 1,274 | 1,283 | +3.55% | 38,300 | 174億8573万 | +3.72% | 8.22 | 0.5 |
| 06/12 | 1,220 | 1,245 | 1,220 | 1,239 | +2.06% | 16,300 | 168億8607万 | +0.16% | 7.94 | 0.49 |
| 06/11 | 1,226 | 1,230 | 1,200 | 1,214 | -0.98% | 32,900 | 165億4535万 | -2.1% | 7.78 | 0.48 |
| 06/10 | 1,228 | 1,238 | 1,216 | 1,226 | -1.21% | 25,800 | 167億889万 | -1.53% | 7.86 | 0.48 |
| 06/09 | 1,240 | 1,253 | 1,232 | 1,241 | +2.22% | 20,600 | 169億1332万 | -0.56% | 7.95 | 0.49 |
| 06/08 | 1,215 | 1,226 | 1,201 | 1,214 | -2.02% | 25,300 | 165億4535万 | -2.96% | 7.78 | 0.48 |
| 06/05 | 1,206 | 1,239 | 1,200 | 1,239 | +2.82% | 18,100 | 168億8607万 | -1.27% | 7.94 | 0.49 |
| 06/04 | 1,205 | 1,215 | 1,196 | 1,205 | -1.31% | 25,500 | 164億2269万 | -4.06% | 7.72 | 0.47 |
| 06/03 | 1,215 | 1,230 | 1,206 | 1,221 | +0.33% | 16,800 | 166億4075万 | -3.17% | 7.82 | 0.48 |
| 06/02 | 1,228 | 1,228 | 1,194 | 1,217 | -0.65% | 42,900 | 165億8623万 | -3.79% | 7.8 | 0.48 |
| 06/01 | 1,269 | 1,269 | 1,224 | 1,225 | -2.78% | 30,700 | 166億9526万 | -3.39% | 7.85 | 0.48 |
| 05/29 | 1,255 | 1,275 | 1,247 | 1,260 | -0.32% | 30,100 | 171億7227万 | -0.94% | 8.07 | 0.49 |
| 05/28 | 1,260 | 1,276 | 1,235 | 1,264 | -0.08% | 27,000 | 172億2679万 | -0.94% | 8.1 | 0.5 |
| 05/27 | 1,263 | 1,314 | 1,260 | 1,265 | +0.8% | 61,700 | 172億4041万 | -1.09% | 8.11 | 0.5 |
| 05/26 | 1,239 | 1,255 | 1,220 | 1,255 | +2.12% | 34,900 | 171億413万 | -2.18% | 8.04 | 0.49 |
| 05/25 | 1,234 | 1,245 | 1,226 | 1,229 | +0.08% | 30,300 | 167億4978万 | -4.51% | 7.88 | 0.48 |
| 05/22 | 1,240 | 1,242 | 1,226 | 1,228 | -0.57% | 26,500 | 167億3615万 | -5.03% | 7.87 | 0.48 |
| 05/21 | 1,230 | 1,240 | 1,219 | 1,235 | +2.07% | 29,100 | 168億3155万 | -4.85% | 7.91 | 0.48 |
| 05/20 | 1,229 | 1,229 | 1,196 | 1,210 | -0.66% | 37,100 | 164億9083万 | -7.21% | 7.75 | 0.47 |
| 05/19 | 1,233 | 1,238 | 1,200 | 1,218 | +0.5% | 29,500 | 165億9986万 | -7.16% | 7.8 | 0.48 |
| 05/18 | 1,237 | 1,237 | 1,192 | 1,212 | -3.04% | 69,500 | 165億1809万 | -8.11% | 7.77 | 0.47 |
| 05/15 | 1,236 | 1,250 | 1,225 | 1,250 | +1.13% | 34,900 | 170億3598万 | -5.73% | 8.01 | 0.49 |
| 05/14 | 1,250 | 1,255 | 1,225 | 1,236 | -0.96% | 86,500 | 168億4518万 | -7.21% | 7.92 | 0.48 |
| 05/13 | 1,284 | 1,295 | 1,248 | 1,248 | -3.63% | 130,200 | 170億872万 | -6.66% | 8 | 0.49 |
| 05/12 | 1,295 | 1,314 | 1,289 | 1,295 | +0.31% | 36,500 | 176億4928万 | -3.5% | 8.3 | 0.51 |
| 05/11 | 1,298 | 1,302 | 1,285 | 1,291 | -0.69% | 34,200 | 175億9476万 | -4.09% | 8.27 | 0.51 |
| 05/08 | 1,326 | 1,326 | 1,284 | 1,300 | -2.33% | 32,700 | 177億1742万 | -3.63% | 8.33 | 0.51 |
| 05/07 | 1,328 | 1,336 | 1,320 | 1,331 | +1.68% | 25,500 | 181億3991万 | -1.55% | 8.53 | 0.52 |
| 05/01 | 1,327 | 1,327 | 1,305 | 1,309 | -0.76% | 26,500 | 178億4008万 | -3.54% | 8.39 | 0.51 |
| 04/30 | 1,301 | 1,319 | 1,293 | 1,319 | +1.38% | 25,600 | 179億7637万 | -3.3% | 8.45 | 0.52 |
| 04/28 | 1,273 | 1,304 | 1,273 | 1,301 | +1.25% | 41,600 | 177億3105万 | -5.11% | 8.34 | 0.51 |
| 04/27 | 1,316 | 1,316 | 1,280 | 1,285 | -2.43% | 60,100 | 175億1299万 | -6.68% | 8.23 | 0.5 |
| 04/24 | 1,322 | 1,329 | 1,298 | 1,317 | +0.15% | 22,800 | 179億4911万 | -4.7% | 8.44 | 0.52 |
| 04/23 | 1,302 | 1,315 | 1,295 | 1,315 | +1.08% | 31,600 | 179億2185万 | -5.4% | 8.43 | 0.52 |
| 04/22 | 1,334 | 1,342 | 1,300 | 1,301 | -2.33% | 65,300 | 177億3105万 | -7.07% | 8.34 | 0.51 |
| 04/21 | 1,345 | 1,357 | 1,332 | 1,332 | -0.97% | 27,700 | 181億5354万 | -5.46% | 8.54 | 0.52 |
| 04/20 | 1,369 | 1,369 | 1,345 | 1,345 | -0.37% | 31,200 | 183億3072万 | -5.08% | 8.62 | 0.53 |
| 04/17 | 1,380 | 1,380 | 1,350 | 1,350 | -0.81% | 22,100 | 183億9886万 | -5.33% | 8.65 | 0.53 |
| 04/16 | 1,375 | 1,381 | 1,358 | 1,361 | -0.07% | 13,800 | 185億4878万 | -5.22% | 8.72 | 0.53 |
| 04/15 | 1,374 | 1,389 | 1,350 | 1,362 | -0.07% | 34,100 | 185億6241万 | -5.87% | 8.73 | 0.53 |
| 04/14 | 1,370 | 1,374 | 1,363 | 1,363 | +0.29% | 26,500 | 185億7604万 | -6.52% | 8.73 | 0.53 |
| 04/13 | 1,388 | 1,402 | 1,358 | 1,359 | -2.3% | 36,500 | 185億2152万 | -7.3% | 8.71 | 0.53 |
| 04/10 | 1,416 | 1,416 | 1,391 | 1,391 | -0.64% | 31,400 | 189億5764万 | -5.89% | 8.91 | 0.54 |
| 04/09 | 1,425 | 1,428 | 1,392 | 1,400 | -0.99% | 27,900 | 190億8030万 | -5.91% | 8.97 | 0.55 |
| 04/08 | 1,393 | 1,420 | 1,393 | 1,414 | +2.17% | 38,400 | 192億7110万 | -5.42% | 9.06 | 0.55 |
| 04/07 | 1,385 | 1,392 | 1,368 | 1,384 | +0.14% | 16,900 | 188億6224万 | -8.04% | 8.87 | 0.54 |
| 04/06 | 1,380 | 1,398 | 1,375 | 1,382 | +0.88% | 28,700 | 188億3498万 | -9.14% | 8.86 | 0.54 |
| 04/03 | 1,385 | 1,397 | 1,368 | 1,370 | -0.36% | 27,200 | 186億7144万 | -10.92% | 8.78 | 0.54 |
| 04/02 | 1,425 | 1,430 | 1,371 | 1,375 | -1.79% | 35,000 | 187億3958万 | -11.52% | 8.81 | 0.54 |
| 04/01 | 1,400 | 1,410 | 1,385 | 1,400 | +2.94% | 24,500 | 190億8030万 | -10.83% | 8.97 | 0.55 |
| 03/31 | 1,360 | 1,382 | 1,340 | 1,360 | -1.02% | 41,300 | 185億3515万 | -14.25% | 9.1 | 0.53 |
| 03/30 | 1,347 | 1,383 | 1,331 | 1,374 | -5.76% | 61,100 | 187億2595万 | -14.29% | 9.2 | 0.54 |
| 03/27 | 1,467 | 1,484 | 1,452 | 1,458 | -0.95% | 41,900 | 198億7077万 | -10% | 9.76 | 0.57 |
| 03/26 | 1,498 | 1,503 | 1,460 | 1,472 | -1.67% | 38,100 | 200億6157万 | -9.91% | 9.85 | 0.58 |
| 03/25 | 1,469 | 1,502 | 1,469 | 1,497 | +2.6% | 32,200 | 204億229万 | -9.16% | 10.02 | 0.59 |
| 03/24 | 1,460 | 1,475 | 1,441 | 1,459 | +2.96% | 31,800 | 198億8440万 | -12.16% | 9.76 | 0.57 |
| 03/23 | 1,450 | 1,460 | 1,400 | 1,417 | -5.47% | 79,000 | 193億1199万 | -15.35% | 9.48 | 0.56 |
| 03/19 | 1,545 | 1,545 | 1,484 | 1,499 | -4.16% | 68,900 | 204億2955万 | -11.35% | 10.03 | 0.59 |
| 03/18 | 1,544 | 1,571 | 1,544 | 1,564 | +1.82% | 17,100 | 213億1542万 | -8.05% | 10.47 | 0.61 |
| 03/17 | 1,556 | 1,567 | 1,536 | 1,536 | -0.52% | 32,700 | 209億3382万 | -10.23% | 10.28 | 0.6 |
| 03/16 | 1,535 | 1,567 | 1,528 | 1,544 | -1.22% | 51,600 | 210億4285万 | -9.71% | 10.33 | 0.6 |
| 03/13 | 1,574 | 1,610 | 1,561 | 1,563 | -2.13% | 46,400 | 213億179万 | -8.6% | 10.46 | 0.61 |
| 03/12 | 1,616 | 1,622 | 1,592 | 1,597 | -1.78% | 31,700 | 217億6517万 | -6.5% | 10.69 | 0.63 |
| 03/11 | 1,652 | 1,669 | 1,626 | 1,626 | -0.61% | 18,800 | 221億6041万 | -4.63% | 10.88 | 0.64 |
| 03/10 | 1,606 | 1,646 | 1,596 | 1,636 | +3.87% | 37,000 | 222億9670万 | -3.65% | 10.95 | 0.64 |
| 03/09 | 1,578 | 1,586 | 1,538 | 1,575 | -4.55% | 70,100 | 214億6534万 | -6.91% | 10.54 | 0.62 |
| 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 |
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。
