日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
10/04	2,966	2,972	2,966	2,968	+0.07%	300	80億9004万	-1.85%
10/03	2,990	2,990	2,940	2,966	+0.54%	1,600	80億8459万	-1.85%
10/02	2,964	2,964	2,950	2,950	-0.47%	1,800	80億4098万	-2.29%
10/01	2,971	2,991	2,959	2,964	+0.24%	1,800	80億7914万	-1.72%
09/30	2,931	2,978	2,931	2,957	-1.43%	1,800	80億6006万	-1.89%
09/27	15:00 取締役の委嘱業務の変更に関するお知らせ
09/27	3,010	3,015	3,000	3,000	-0.83%	1,300	81億7727万	-0.37%
09/26	3,040	3,060	3,025	3,025	-0.33%	2,800	82億4541万	+0.6%
09/25	3,030	3,035	3,020	3,035	+0.17%	1,600	82億7267万	+1%
09/24	3,040	3,040	3,030	3,030	-0.66%	1,300	82億5904万	+0.9%
09/20	3,045	3,060	3,000	3,050	+0.33%	2,100	83億1356万	+1.67%
09/19	3,045	3,100	3,000	3,040	-0.16%	4,900	82億8630万	+1.54%
09/18	3,095	3,095	3,045	3,045	-1.62%	1,000	82億9993万	+1.87%
09/17	3,090	3,095	3,035	3,095	+0.49%	1,700	84億3622万	+3.75%
09/13	3,070	3,080	3,060	3,080	+0.33%	700	83億9533万	+3.67%
09/12	3,045	3,070	3,030	3,070	+1.49%	1,500	83億6807万	+3.75%
09/11	3,030	3,050	2,992	3,025	-1.31%	4,900	82億4541万	+2.58%
09/10	3,030	3,085	3,020	3,065	+0.49%	1,500	83億5444万	+4.32%
09/09	3,005	3,080	3,005	3,050	-0.97%	4,100	83億1356万	+4.34%
09/06	3,090	3,100	3,050	3,080	-0.48%	2,800	83億9533万	+5.59%
09/05	3,090	3,100	3,075	3,095	+0.65%	3,200	84億3622万	+6.07%
09/04	3,035	3,120	3,025	3,075	-1.91%	9,500	83億8170万	+5.24%
09/03	3,025	3,195	3,025	3,135	+4.78%	9,100	85億4525万	+7.11%
09/02	2,960	3,065	2,951	2,992	+2.75%	10,200	81億5546万	+2.12%
08/30	2,906	2,948	2,906	2,912	+0.31%	3,100	79億3740万	-0.88%
08/29	2,901	2,910	2,901	2,903	+0.07%	1,500	79億1287万	-1.56%
08/28	2,902	2,907	2,896	2,901	-0.03%	1,800	79億742万	-1.99%
08/27	2,877	2,928	2,877	2,902	+0.87%	1,600	79億1014万	-2.36%
08/26	2,920	2,920	2,866	2,877	-0.79%	1,600	78億4200万	-3.55%
08/23	2,894	2,900	2,890	2,900	+0.38%	1,300	79億469万	-3.27%
08/22	2,929	2,929	2,889	2,889	-0.38%	500	78億7471万	-4.15%
08/21	2,957	2,957	2,885	2,900	-2.42%	3,000	79億469万	-4.32%
08/20	2,985	2,985	2,972	2,972	-0.77%	1,300	81億95万	-2.43%
08/19	2,978	3,000	2,978	2,995	+1.22%	1,800	81億6364万	-2.09%
08/16	2,925	2,959	2,925	2,959	+2%	1,700	80億6551万	-3.71%
08/15	2,918	2,925	2,900	2,901	-0.58%	1,800	79億742万	-6.06%
08/14	2,898	2,938	2,890	2,918	+1.43%	1,300	79億5376万	-6.05%
08/13	2,847	2,928	2,812	2,877	+2.86%	2,600	78億4200万	-7.85%
08/09	2,829	2,833	2,764	2,797	+0.29%	6,500	76億2394万	-10.95%
08/08	2,802	2,802	2,750	2,789	-0.78%	7,800	76億213万	-11.8%
08/07	15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,753	2,884	2,691	2,811	+2.37%	9,600	76億6210万	-11.71%
08/06	2,750	2,862	2,727	2,746	+1.55%	14,400	74億8493万	-14.32%
08/05	2,799	2,799	2,622	2,704	-6.27%	16,800	73億7044万	-16.23%
08/02	3,040	3,040	2,852	2,885	-7.23%	8,900	78億6381万	-11.29%
08/01	3,250	3,250	3,110	3,110	-2.96%	1,900	84億7710万	-4.89%
07/31	3,200	3,205	3,200	3,205	+0.16%	500	87億3605万	-2.26%
07/30	3,240	3,270	3,200	3,200	-0.31%	800	87億2242万	-2.53%
07/29	3,200	3,275	3,200	3,210	+0.63%	2,100	87億4968万	-2.25%
07/26	3,185	3,200	3,185	3,190	0%	3,800	86億9516万	-2.89%
07/25	3,175	3,230	3,175	3,190	+0.47%	2,600	86億9516万	-2.92%
07/24	3,215	3,215	3,160	3,175	-0.78%	2,100	86億5428万	-3.44%
07/23	3,200	3,230	3,200	3,200	+0.47%	1,400	87億2242万	-2.77%
07/22	3,205	3,210	3,155	3,185	-1.85%	7,100	86億8153万	-3.28%
07/19	3,320	3,330	3,230	3,245	-1.67%	5,000	88億4508万	-1.67%
07/18	3,295	3,325	3,295	3,300	-0.15%	1,500	89億9500万	-0.06%
07/17	3,300	3,325	3,295	3,305	+0.46%	700	90億863万	+0.06%
07/16	3,300	3,320	3,285	3,290	0%	2,300	89億6774万	-0.39%
07/12	3,355	3,355	3,215	3,290	-1.5%	7,700	89億6774万	-0.45%
07/11	3,345	3,360	3,340	3,340	0%	800	91億403万	+1.06%
07/10	3,350	3,355	3,340	3,340	-0.15%	400	91億403万	+1.12%
07/09	3,340	3,345	3,320	3,345	+0.45%	300	91億1766万	+1.36%
07/08	3,380	3,380	3,330	3,330	-0.75%	4,600	90億7677万	+0.94%
07/05	3,340	3,355	3,320	3,355	+1.67%	700	91億4491万	+1.67%
07/04	3,345	3,365	3,300	3,300	-1.49%	2,100	89億9500万	-0.03%
07/03	3,340	3,385	3,335	3,350	+0.3%	500	91億3128万	+1.48%
07/02	3,330	3,355	3,310	3,340	+0.45%	1,200	91億403万	+1.3%
07/01	3,350	3,350	3,320	3,325	+0.61%	900	90億6314万	+1.03%
06/28	3,310	3,345	3,300	3,305	-0.9%	3,700	90億863万	+0.61%
06/27	3,380	3,390	3,315	3,335	+0.6%	4,100	90億9040万	+1.58%
06/26	15:00 取締役の委嘱業務の変更に関するお知らせ
06/26	3,350	3,355	3,285	3,315	+0.15%	900	90億3588万	+1.07%
06/25	3,245	3,310	3,245	3,310	+2.32%	700	90億2225万	+1.16%
06/24	3,295	3,295	3,235	3,235	+0.15%	1,300	88億1782万	-0.92%
06/21	3,225	3,290	3,225	3,230	+0.31%	1,100	88億419万	-1.01%
06/20	3,235	3,235	3,210	3,220	-0.46%	2,200	87億7694万	-1.17%
06/19	3,280	3,280	3,220	3,235	-0.61%	1,800	88億1782万	-0.52%
06/18	3,275	3,290	3,230	3,255	0%	1,700	88億7234万	+0.34%
06/17	3,320	3,320	3,215	3,255	-2.54%	2,800	88億7234万	+0.4%
06/14	3,355	3,355	3,310	3,340	+1.06%	800	91億403万	+2.83%
06/13	3,330	3,340	3,305	3,305	-0.75%	500	90億863万	+1.75%
06/12	3,300	3,330	3,300	3,330	+0.76%	400	90億7677万	+2.46%
06/11	3,335	3,335	3,270	3,305	-0.75%	600	90億863万	+1.63%
06/10	3,280	3,330	3,260	3,330	+1.22%	1,100	90億7677万	+2.34%
06/07	3,290	3,290	3,235	3,290	0%	1,500	89億6774万	+1.01%
06/06	3,335	3,335	3,275	3,290	+0.77%	700	89億6774万	+0.98%
06/05	3,330	3,340	3,235	3,265	-1.95%	3,800	88億9959万	+0.18%
06/04	3,360	3,395	3,325	3,330	-0.89%	2,100	90億7677万	+1.99%
06/03	3,370	3,405	3,360	3,360	-0.3%	4,400	91億5854万	+2.88%
05/31	3,300	3,400	3,300	3,370	+2.12%	11,500	91億8580万	+3.18%
05/30	14:00 資本コストや株価を意識した経営の実現に向けた対応について
05/30	3,215	3,340	3,190	3,300	+1.85%	6,700	89億9500万	+1.1%
05/29	3,185	3,240	3,180	3,240	+0.93%	2,400	88億3145万	-0.77%
05/28	3,175	3,250	3,175	3,210	+1.26%	1,200	87億4968万	-1.74%
05/27	3,260	3,260	3,150	3,170	-2.76%	3,800	86億4065万	-3.21%
05/24	3,190	3,260	3,190	3,260	+0.62%	800	88億8597万	-0.7%
05/23	3,140	3,240	3,135	3,240	+3.35%	600	88億3145万	-1.43%
05/22	3,125	3,160	3,125	3,135	+0.32%	600	85億4525万	-4.91%
05/21	3,165	3,180	3,095	3,125	-1.73%	7,300	85億1799万	-5.65%
05/20	3,100	3,180	3,100	3,180	+2.58%	2,700	86億6791万	-4.42%
05/17	3,080	3,150	3,080	3,100	+0.65%	1,700	84億4984万	-7.13%
05/16	3,105	3,105	3,030	3,080	+1.48%	2,900	83億9533万	-8.14%
05/15	3,210	3,210	3,030	3,035	-5.45%	26,400	82億7267万	-9.83%
05/14	15:00 2024年3月期決算補足説明資料
05/14	15:00 2024年3月期決算短信[日本基準](連結)
05/14	3,390	3,390	3,160	3,210	-5.31%	9,100	87億4968万	-5.09%

4635 東京インキ

IR情報

2024/05/14～2024/10/04

IR情報＆株価推移

開示資料

決算

株式

チャート