日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
09/25	2,075	2,081	2,029	2,041	-1.4%	42,000	-	-2.76%
09/24	2,050	2,076	2,039	2,070	+1.22%	35,000	-	-1.48%
09/18	2,086	2,096	2,044	2,045	-1.97%	32,500	-	-2.67%
09/17	2,092	2,109	2,079	2,086	-0.29%	24,600	-	-0.81%
09/16	2,072	2,105	2,072	2,092	+0.97%	21,400	-	-0.57%
09/15	2,044	2,090	2,039	2,072	+1.37%	37,100	-	-1.47%
09/14	（自社株買い）取締役会(2026年8月5日)での決議状況(取得期間2026年8月6日～2027年3月31日)
09/14	2,045	2,055	2,008	2,044	-0.05%	25,100	-	-2.81%
09/11	（IR情報）15:00 従業員持株会の奨励金付与率引き上げに関するお知らせ
09/11	2,060	2,083	2,044	2,045	-2.29%	21,500	-	-2.76%
09/10	2,105	2,113	2,060	2,093	-1.04%	32,400	-	-0.38%
09/09	2,124	2,162	2,114	2,115	-0.42%	23,600	-	+1.49%
09/08	2,200	2,201	2,124	2,124	-3.89%	24,400	-	+3.36%
09/07	2,169	2,210	2,159	2,210	+1.38%	25,100	-	+9.14%
09/04	2,183	2,189	2,139	2,180	+0.46%	20,500	-	+9.38%
09/03	2,123	2,198	2,122	2,170	+1.83%	31,800	-	+10.66%
09/02	2,207	2,207	2,122	2,131	-3.14%	37,500	-	+10.41%
09/01	（IR情報）14:00 自己株式の取得状況に関するお知らせ
09/01	2,143	2,206	2,143	2,200	+3.04%	49,300	-	+15.67%
08/31	2,090	2,140	2,077	2,135	+2.15%	43,100	-	+14.11%
08/28	2,081	2,112	2,036	2,090	-0.85%	57,300	-	+13.46%
08/27	2,091	2,115	2,091	2,108	+0.81%	20,400	-	+16.14%
08/26	2,092	2,112	2,083	2,091	+1.01%	24,700	-	+17.01%
08/25	2,100	2,112	2,062	2,070	-1%	15,200	-	+17.61%
08/24	2,089	2,115	2,073	2,091	-0.05%	31,500	-	+20.73%
08/21	2,031	2,097	2,024	2,092	+1.65%	24,800	-	+22.77%
08/20	2,073	2,088	2,022	2,058	+1.68%	28,900	-	+22.79%
08/19	2,083	2,083	1,982	2,024	-2.83%	44,500	-	+22.74%
08/18	2,072	2,124	2,010	2,083	+0.53%	58,400	-	+28.34%
08/17	2,091	2,120	2,070	2,072	-0.96%	28,400	-	+29.91%
08/14	2,110	2,115	2,075	2,092	-0.85%	20,100	-	+33.59%
08/13	2,074	2,121	2,065	2,110	+1.78%	46,100	-	+37.28%
08/12	2,076	2,079	2,031	2,073	-0.14%	35,800	-	+37.47%
08/10	2,028	2,078	2,015	2,076	+1.37%	62,600	-	+40.18%
08/07	1,954	2,052	1,942	2,048	+2.71%	168,000	-	+40.95%
08/06	1,873	2,070	1,865	1,994	+19.19%	510,700	-	+39.93%
08/05	（IR情報）14:00 自己株式取得に係る事項の決定に関するお知らせ
08/05	（IR情報）14:00 2027年3月期第1四半期決算補足説明資料
08/05	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	（IR情報）14:00 業績連動型株式報酬制度(RS信託)における株式取得に係る事項の決定に関するお知らせ
08/05	（IR情報）14:00 業績連動型株式報酬制度(RS信託)の導入に伴う自己株式の処分に関するお知らせ
08/05	（IR情報）14:00 2027年3月期第2四半期(中間期)及び通期連結業績予想の修正並びに配当予想の修正(増配)に関するお知らせ
08/05	1,400	1,673	1,393	1,673	+21.85%	80,300	-	+19.59%
08/04	（IR情報）14:00 「日経・東証IR フェア 2026」出展のお知らせ
08/04	1,392	1,398	1,372	1,373	-0.79%	20,600	-	-0.94%
08/03	1,404	1,404	1,353	1,384	-1.07%	23,100	-	0%
07/31	1,389	1,402	1,380	1,399	+0.72%	18,900	-	+1.23%
07/30	1,399	1,404	1,385	1,389	-0.79%	13,600	-	+0.65%
07/29	1,414	1,415	1,381	1,400	-0.99%	42,700	-	+1.74%
07/28	1,430	1,430	1,394	1,414	-1.81%	27,400	-	+2.99%
07/27	1,442	1,442	1,418	1,440	+1.98%	41,500	-	+5.19%
07/24	1,415	1,416	1,396	1,412	0%	22,400	-	+3.52%
07/23	1,411	1,418	1,406	1,412	0%	10,700	-	+3.75%
07/22	1,410	1,418	1,403	1,412	+0.43%	13,800	-	+4.05%
07/21	1,371	1,406	1,371	1,406	+2.63%	25,800	-	+3.99%
07/17	1,399	1,399	1,350	1,370	-1.79%	37,800	-	+1.71%
07/16	1,400	1,403	1,390	1,395	-0.36%	16,000	-	+3.95%
07/15	1,389	1,400	1,385	1,400	+1.16%	14,200	-	+4.87%
07/14	1,370	1,384	1,366	1,384	+1.02%	16,900	-	+4.22%
07/13	1,380	1,389	1,362	1,370	+0.22%	12,100	-	+3.63%
07/10	1,365	1,368	1,346	1,367	+1.18%	21,200	-	+3.88%
07/09	1,370	1,370	1,335	1,351	-2.03%	43,200	-	+3.05%
07/08	1,375	1,389	1,371	1,379	+0.29%	18,300	-	+5.67%
07/07	1,425	1,430	1,372	1,375	-1.43%	67,700	-	+5.85%
07/06	1,412	1,412	1,389	1,395	+0.79%	42,800	-	+7.97%
07/03	1,355	1,387	1,355	1,384	+2.44%	27,100	-	+7.62%
07/02	1,343	1,360	1,343	1,351	+0.67%	21,800	-	+5.46%
07/01	1,343	1,355	1,331	1,342	0%	10,900	-	+5.09%
06/30	1,344	1,354	1,330	1,342	+0.22%	24,800	-	+5.34%
06/29	1,343	1,357	1,330	1,339	+0.68%	14,800	-	+5.35%
06/26	1,322	1,336	1,307	1,330	-0.23%	27,200	-	+5.06%
06/25	1,314	1,339	1,311	1,333	+1.91%	30,700	-	+5.63%
06/24	1,310	1,323	1,299	1,308	-0.15%	18,500	-	+3.97%
06/23	（IR情報）13:00 確定拠出年金制度への一部移行及び特別利益の計上に関するお知らせ
06/23	1,320	1,333	1,300	1,310	-0.23%	30,900	-	+4.47%
06/22	1,324	1,332	1,305	1,313	-0.76%	26,200	-	+4.96%
06/19	1,341	1,341	1,318	1,323	-0.45%	23,400	-	+6.18%
06/18	1,325	1,337	1,315	1,329	+0.3%	32,600	-	+6.83%
06/17	1,285	1,325	1,285	1,325	+3.11%	30,900	-	+6.85%
06/16	1,284	1,291	1,273	1,285	+0.16%	26,200	-	+3.88%
06/15	1,299	1,300	1,274	1,283	+3.55%	38,300	-	+3.72%
06/12	1,220	1,245	1,220	1,239	+2.06%	16,300	-	+0.16%
06/11	1,226	1,230	1,200	1,214	-0.98%	32,900	-	-2.1%
06/10	1,228	1,238	1,216	1,226	-1.21%	25,800	-	-1.53%
06/09	1,240	1,253	1,232	1,241	+2.22%	20,600	-	-0.56%
06/08	1,215	1,226	1,201	1,214	-2.02%	25,300	-	-2.96%
06/05	1,206	1,239	1,200	1,239	+2.82%	18,100	-	-1.27%
06/04	1,205	1,215	1,196	1,205	-1.31%	25,500	-	-4.06%
06/03	1,215	1,230	1,206	1,221	+0.33%	16,800	-	-3.17%
06/02	1,228	1,228	1,194	1,217	-0.65%	42,900	-	-3.79%
06/01	1,269	1,269	1,224	1,225	-2.78%	30,700	-	-3.39%
05/29	1,255	1,275	1,247	1,260	-0.32%	30,100	-	-0.94%
05/28	1,260	1,276	1,235	1,264	-0.08%	27,000	-	-0.94%
05/27	1,263	1,314	1,260	1,265	+0.8%	61,700	-	-1.09%
05/26	1,239	1,255	1,220	1,255	+2.12%	34,900	-	-2.18%
05/25	1,234	1,245	1,226	1,229	+0.08%	30,300	-	-4.51%
05/22	（IR情報）16:30 (訂正)「2027年3月期業績予想・2026年3月期決算概況および資本コストや株価を意識した経営の実現に向けた対応(2026年5月アップデート版)」
05/22	（IR情報）16:30 (訂正・数値データ)「2026年3月期決算短信〔日本基準〕(連結)」
05/22	1,240	1,242	1,226	1,228	-0.57%	26,500	-	-5.03%
05/21	1,230	1,240	1,219	1,235	+2.07%	29,100	-	-4.85%
05/20	1,229	1,229	1,196	1,210	-0.66%	37,100	-	-7.21%
05/19	1,233	1,238	1,200	1,218	+0.5%	29,500	-	-7.16%
05/18	1,237	1,237	1,192	1,212	-3.04%	69,500	-	-8.11%
05/15	1,236	1,250	1,225	1,250	+1.13%	34,900	-	-5.73%
05/14	1,250	1,255	1,225	1,236	-0.96%	86,500	-	-7.21%
05/13	（IR情報）14:00 2027年3月期業績予想・2026年3月期決算概況および資本コストや株価を意識した経営の実現に向けた対応(2026年5月アップデート版)
05/13	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)
05/13	（IR情報）14:00 取締役に対する業績連動型株式報酬制度(RS信託)の導入に関するお知らせ
05/13	1,284	1,295	1,248	1,248	-3.63%	130,200	-	-6.66%
05/12	1,295	1,314	1,289	1,295	+0.31%	36,500	-	-3.5%
05/11	1,298	1,302	1,285	1,291	-0.69%	34,200	-	-4.09%
05/08	1,326	1,326	1,284	1,300	-2.33%	32,700	-	-3.63%
05/07	1,328	1,336	1,320	1,331	+1.68%	25,500	-	-1.55%
05/01	1,327	1,327	1,305	1,309	-0.76%	26,500	-	-3.54%
04/30	1,301	1,319	1,293	1,319	+1.38%	25,600	-	-3.3%
04/28	1,273	1,304	1,273	1,301	+1.25%	41,600	-	-5.11%

東京インキ（4635）のイベントチャート

2026/04/28～2026/09/25

イベント情報＆株価推移

開示資料

決算

株式

チャート