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
08/14	2,110	2,115	2,075	2,092	-0.85%	20,100	285億1142万	+33.59%	9.86	0.83
08/13	2,074	2,121	2,065	2,110	+1.78%	46,100	287億5674万	+37.28%	9.95	0.83
08/12	2,076	2,079	2,031	2,073	-0.14%	35,800	282億5248万	+37.47%	9.77	0.82
08/10	2,028	2,078	2,015	2,076	+1.37%	62,600	282億9336万	+40.18%	9.79	0.82
08/07	1,954	2,052	1,942	2,048	+2.71%	168,000	279億1176万	+40.95%	9.66	0.81
08/06	1,873	2,070	1,865	1,994	+19.19%	510,700	271億7580万	+39.93%	9.4	0.79
08/05	1,400	1,673	1,393	1,673	+21.85%	80,300	228億96万	+19.59%	7.89	0.66
08/04	1,392	1,398	1,372	1,373	-0.79%	20,600	187億1232万	-0.94%	6.47	0.54
08/03	1,404	1,404	1,353	1,384	-1.07%	23,100	188億6224万	0%	6.53	0.55
07/31	1,389	1,402	1,380	1,399	+0.72%	18,900	190億6667万	+1.23%	6.6	0.55
07/30	1,399	1,404	1,385	1,389	-0.79%	13,600	189億3038万	+0.65%	6.55	0.55
07/29	1,414	1,415	1,381	1,400	-0.99%	42,700	190億8030万	+1.74%	6.6	0.55
07/28	1,430	1,430	1,394	1,414	-1.81%	27,400	192億7110万	+2.99%	6.67	0.56
07/27	1,442	1,442	1,418	1,440	+1.98%	41,500	196億2545万	+5.19%	6.79	0.57
07/24	1,415	1,416	1,396	1,412	0%	22,400	192億4385万	+3.52%	6.66	0.56
07/23	1,411	1,418	1,406	1,412	0%	10,700	192億4385万	+3.75%	6.66	0.56
07/22	1,410	1,418	1,403	1,412	+0.43%	13,800	192億4385万	+4.05%	6.66	0.56
07/21	1,371	1,406	1,371	1,406	+2.63%	25,800	191億6207万	+3.99%	6.63	0.56
07/17	1,399	1,399	1,350	1,370	-1.79%	37,800	186億7144万	+1.71%	6.46	0.54
07/16	1,400	1,403	1,390	1,395	-0.36%	16,000	190億1216万	+3.95%	6.58	0.55
07/15	1,389	1,400	1,385	1,400	+1.16%	14,200	190億8030万	+4.87%	6.6	0.55
07/14	1,370	1,384	1,366	1,384	+1.02%	16,900	188億6224万	+4.22%	6.53	0.55
07/13	1,380	1,389	1,362	1,370	+0.22%	12,100	186億7144万	+3.63%	6.46	0.54
07/10	1,365	1,368	1,346	1,367	+1.18%	21,200	186億3055万	+3.88%	6.45	0.54
07/09	1,370	1,370	1,335	1,351	-2.03%	43,200	184億1249万	+3.05%	6.37	0.53
07/08	1,375	1,389	1,371	1,379	+0.29%	18,300	187億9410万	+5.67%	6.5	0.54
07/07	1,425	1,430	1,372	1,375	-1.43%	67,700	187億3958万	+5.85%	6.48	0.54
07/06	1,412	1,412	1,389	1,395	+0.79%	42,800	190億1216万	+7.97%	6.58	0.55
07/03	1,355	1,387	1,355	1,384	+2.44%	27,100	188億6224万	+7.62%	6.53	0.55
07/02	1,343	1,360	1,343	1,351	+0.67%	21,800	184億1249万	+5.46%	6.37	0.53
07/01	1,343	1,355	1,331	1,342	0%	10,900	182億8983万	+5.09%	6.33	0.53
06/30	1,344	1,354	1,330	1,342	+0.22%	24,800	182億8983万	+5.34%	6.33	0.53
06/29	1,343	1,357	1,330	1,339	+0.68%	14,800	182億4894万	+5.35%	6.31	0.53
06/26	1,322	1,336	1,307	1,330	-0.23%	27,200	181億2629万	+5.06%	6.27	0.53
06/25	1,314	1,339	1,311	1,333	+1.91%	30,700	181億6717万	+5.63%	6.28	0.53
06/24	1,310	1,323	1,299	1,308	-0.15%	18,500	178億2645万	+3.97%	6.17	0.52
06/23	1,320	1,333	1,300	1,310	-0.23%	30,900	178億5371万	+4.47%	6.18	0.52
06/22	1,324	1,332	1,305	1,313	-0.76%	26,200	178億9460万	+4.96%	6.19	0.52
06/19	1,341	1,341	1,318	1,323	-0.45%	23,400	180億3088万	+6.18%	6.24	0.52
06/18	1,325	1,337	1,315	1,329	+0.3%	32,600	181億1266万	+6.83%	6.27	0.53
06/17	1,285	1,325	1,285	1,325	+3.11%	30,900	180億5814万	+6.85%	6.25	0.52
06/16	1,284	1,291	1,273	1,285	+0.16%	26,200	175億1299万	+3.88%	6.06	0.51
06/15	1,299	1,300	1,274	1,283	+3.55%	38,300	174億8573万	+3.72%	6.05	0.51
06/12	1,220	1,245	1,220	1,239	+2.06%	16,300	168億8607万	+0.16%	5.84	0.49
06/11	1,226	1,230	1,200	1,214	-0.98%	32,900	165億4535万	-2.1%	5.72	0.48
06/10	1,228	1,238	1,216	1,226	-1.21%	25,800	167億889万	-1.53%	5.78	0.48
06/09	1,240	1,253	1,232	1,241	+2.22%	20,600	169億1332万	-0.56%	5.85	0.49
06/08	1,215	1,226	1,201	1,214	-2.02%	25,300	165億4535万	-2.96%	5.72	0.48
06/05	1,206	1,239	1,200	1,239	+2.82%	18,100	168億8607万	-1.27%	5.84	0.49
06/04	1,205	1,215	1,196	1,205	-1.31%	25,500	164億2269万	-4.06%	5.68	0.48
06/03	1,215	1,230	1,206	1,221	+0.33%	16,800	166億4075万	-3.17%	5.76	0.48
06/02	1,228	1,228	1,194	1,217	-0.65%	42,900	165億8623万	-3.79%	5.74	0.48
06/01	1,269	1,269	1,224	1,225	-2.78%	30,700	166億9526万	-3.39%	5.78	0.48
05/29	1,255	1,275	1,247	1,260	-0.32%	30,100	171億7227万	-0.94%	5.94	0.5
05/28	1,260	1,276	1,235	1,264	-0.08%	27,000	172億2679万	-0.94%	5.96	0.5
05/27	1,263	1,314	1,260	1,265	+0.8%	61,700	172億4041万	-1.09%	5.96	0.5
05/26	1,239	1,255	1,220	1,255	+2.12%	34,900	171億413万	-2.18%	5.92	0.5
05/25	1,234	1,245	1,226	1,229	+0.08%	30,300	167億4978万	-4.51%	5.79	0.49
05/22	1,240	1,242	1,226	1,228	-0.57%	26,500	167億3615万	-5.03%	5.79	0.49
05/21	1,230	1,240	1,219	1,235	+2.07%	29,100	168億3155万	-4.85%	5.82	0.49
05/20	1,229	1,229	1,196	1,210	-0.66%	37,100	164億9083万	-7.21%	5.7	0.48
05/19	1,233	1,238	1,200	1,218	+0.5%	29,500	165億9986万	-7.16%	5.74	0.48
05/18	1,237	1,237	1,192	1,212	-3.04%	69,500	165億1809万	-8.11%	5.71	0.48
05/15	1,236	1,250	1,225	1,250	+1.13%	34,900	170億3598万	-5.73%	5.89	0.49
05/14	1,250	1,255	1,225	1,236	-0.96%	86,500	168億4518万	-7.21%	5.83	0.49
05/13	1,284	1,295	1,248	1,248	-3.63%	130,200	170億872万	-6.66%	5.88	0.49
05/12	1,295	1,314	1,289	1,295	+0.31%	36,500	176億4928万	-3.5%	6.11	0.51
05/11	1,298	1,302	1,285	1,291	-0.69%	34,200	175億9476万	-4.09%	6.09	0.51
05/08	1,326	1,326	1,284	1,300	-2.33%	32,700	177億1742万	-3.63%	6.13	0.51
05/07	1,328	1,336	1,320	1,331	+1.68%	25,500	181億3991万	-1.55%	6.28	0.53
05/01	1,327	1,327	1,305	1,309	-0.76%	26,500	178億4008万	-3.54%	6.17	0.52
04/30	1,301	1,319	1,293	1,319	+1.38%	25,600	179億7637万	-3.3%	6.22	0.52
04/28	1,273	1,304	1,273	1,301	+1.25%	41,600	177億3105万	-5.11%	6.13	0.51
04/27	1,316	1,316	1,280	1,285	-2.43%	60,100	175億1299万	-6.68%	6.06	0.51
04/24	1,322	1,329	1,298	1,317	+0.15%	22,800	179億4911万	-4.7%	6.21	0.52
04/23	1,302	1,315	1,295	1,315	+1.08%	31,600	179億2185万	-5.4%	6.2	0.52
04/22	1,334	1,342	1,300	1,301	-2.33%	65,300	177億3105万	-7.07%	6.13	0.51
04/21	1,345	1,357	1,332	1,332	-0.97%	27,700	181億5354万	-5.46%	6.28	0.53
04/20	1,369	1,369	1,345	1,345	-0.37%	31,200	183億3072万	-5.08%	6.34	0.53
04/17	1,380	1,380	1,350	1,350	-0.81%	22,100	183億9886万	-5.33%	6.37	0.53
04/16	1,375	1,381	1,358	1,361	-0.07%	13,800	185億4878万	-5.22%	6.42	0.54
04/15	1,374	1,389	1,350	1,362	-0.07%	34,100	185億6241万	-5.87%	6.42	0.54
04/14	1,370	1,374	1,363	1,363	+0.29%	26,500	185億7604万	-6.52%	6.43	0.54
04/13	1,388	1,402	1,358	1,359	-2.3%	36,500	185億2152万	-7.3%	6.41	0.54
04/10	1,416	1,416	1,391	1,391	-0.64%	31,400	189億5764万	-5.89%	6.56	0.55
04/09	1,425	1,428	1,392	1,400	-0.99%	27,900	190億8030万	-5.91%	6.6	0.55
04/08	1,393	1,420	1,393	1,414	+2.17%	38,400	192億7110万	-5.42%	6.67	0.56
04/07	1,385	1,392	1,368	1,384	+0.14%	16,900	188億6224万	-8.04%	6.53	0.55
04/06	1,380	1,398	1,375	1,382	+0.88%	28,700	188億3498万	-9.14%	6.52	0.55
04/03	1,385	1,397	1,368	1,370	-0.36%	27,200	186億7144万	-10.92%	6.46	0.54
04/02	1,425	1,430	1,371	1,375	-1.79%	35,000	187億3958万	-11.52%	6.48	0.54
04/01	1,400	1,410	1,385	1,400	+2.94%	24,500	190億8030万	-10.83%	6.6	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

東京インキ（4635）の株価チャート

2026/03/19～2026/08/14

株価推移

開示資料

決算

株式

チャート