東京計器（7721）の株価チャート
2025/12/29～2026/06/01
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 | ||||||||||
| 06/01 | 5,940 | 6,000 | 5,740 | 5,790 | -2.2% | 250,600 | 988億7258万 | -16.99% | 17.62 | 2.1 |
| 05/29 | 6,050 | 6,170 | 5,920 | 5,920 | -2.63% | 366,100 | 1010億9251万 | -16.11% | 18.02 | 2.15 |
| 05/28 | 6,260 | 6,310 | 5,930 | 6,080 | -4.25% | 367,500 | 1038億2474万 | -14.63% | 18.5 | 2.21 |
| 05/27 | 6,900 | 6,940 | 6,290 | 6,350 | -6.62% | 304,700 | 1084億3538万 | -11.46% | 19.32 | 2.31 |
| 05/26 | 6,500 | 7,050 | 6,410 | 6,800 | +5.59% | 460,100 | 1161億1978万 | -5.75% | 20.69 | 2.47 |
| 05/25 | 6,350 | 6,480 | 6,310 | 6,440 | +3.04% | 187,000 | 1099億7226万 | -11.07% | 19.6 | 2.34 |
| 05/22 | 6,250 | 6,350 | 6,160 | 6,250 | +1.3% | 231,900 | 1067億2774万 | -14.37% | 19.02 | 2.27 |
| 05/21 | 6,170 | 6,200 | 5,980 | 6,170 | +0.98% | 262,300 | 1053億6162万 | -16.13% | 18.78 | 2.24 |
| 05/20 | 6,250 | 6,250 | 5,990 | 6,110 | -4.53% | 420,700 | 1043億3704万 | -17.57% | 18.59 | 2.22 |
| 05/19 | 6,500 | 6,520 | 6,290 | 6,400 | +1.11% | 301,800 | 1092億8920万 | -14.35% | 19.48 | 2.32 |
| 05/18 | 6,800 | 6,810 | 6,320 | 6,330 | -7.32% | 409,900 | 1080億9385万 | -15.97% | 19.26 | 2.3 |
| 05/15 | 6,790 | 6,980 | 6,720 | 6,830 | +3.64% | 309,800 | 1166億3207万 | -9.92% | 20.78 | 2.48 |
| 05/14 | 6,980 | 6,980 | 6,550 | 6,590 | -6.39% | 492,700 | 1125億3373万 | -13.27% | 20.05 | 2.39 |
| 05/13 | 7,100 | 7,160 | 6,870 | 7,040 | -0.85% | 376,300 | 1202億1813万 | -7.67% | 21.42 | 2.56 |
| 05/12 | 8,300 | 8,520 | 7,070 | 7,100 | -9.55% | 909,600 | 1212億4271万 | -6.86% | 21.61 | 2.58 |
| 05/11 | 7,830 | 7,920 | 7,620 | 7,850 | 0% | 282,100 | 1340億5004万 | +3.26% | 23.89 | 2.85 |
| 05/08 | 7,750 | 7,920 | 7,370 | 7,850 | +1.95% | 335,300 | 1340億5004万 | +4.19% | 23.89 | 2.85 |
| 05/07 | 7,800 | 7,920 | 7,560 | 7,700 | +0.52% | 325,800 | 1314億8858万 | +2.94% | 23.43 | 2.8 |
| 05/01 | 7,640 | 7,790 | 7,540 | 7,660 | +2% | 249,500 | 1308億552万 | +2.79% | 23.31 | 2.78 |
| 04/30 | 7,640 | 7,730 | 7,340 | 7,510 | -3.22% | 336,700 | 1282億4405万 | +0.98% | 22.85 | 2.73 |
| 04/28 | 7,610 | 7,920 | 7,560 | 7,760 | 0% | 223,100 | 1325億1316万 | +4.33% | 23.61 | 2.82 |
| 04/27 | 7,800 | 7,950 | 7,450 | 7,760 | -4.2% | 364,500 | 1325億1316万 | +4.65% | 23.61 | 2.82 |
| 04/24 | 8,180 | 8,250 | 7,950 | 8,100 | +0.25% | 363,300 | 1383億1915万 | +9.52% | 24.65 | 2.94 |
| 04/23 | 8,050 | 8,390 | 7,840 | 8,080 | +2.28% | 700,800 | 1379億7762万 | +9.19% | 24.59 | 2.93 |
| 04/22 | 7,940 | 7,990 | 7,720 | 7,900 | +0.77% | 285,200 | 1349億386万 | +6.61% | 24.04 | 2.87 |
| 04/21 | 7,640 | 7,940 | 7,470 | 7,840 | +3.98% | 368,200 | 1338億7928万 | +5.72% | 23.86 | 2.85 |
| 04/20 | 7,250 | 7,750 | 7,250 | 7,540 | +2.72% | 289,300 | 1287億5635万 | +1.33% | 22.95 | 2.74 |
| 04/17 | 7,280 | 7,380 | 7,070 | 7,340 | -1.21% | 240,800 | 1253億4106万 | -1.9% | 22.34 | 2.67 |
| 04/16 | 7,480 | 7,480 | 7,320 | 7,430 | -0.67% | 206,500 | 1268億7794万 | -1.33% | 22.61 | 2.7 |
| 04/15 | 7,980 | 7,990 | 7,410 | 7,480 | -4.83% | 274,700 | 1277億3176万 | -1.24% | 22.76 | 2.72 |
| 04/14 | 7,950 | 7,970 | 7,830 | 7,860 | +2.21% | 233,200 | 1342億2081万 | +3.39% | 23.92 | 2.85 |
| 04/13 | 7,610 | 7,860 | 7,450 | 7,690 | +1.85% | 272,500 | 1313億1781万 | +1.14% | 23.4 | 2.79 |
| 04/10 | 7,780 | 7,820 | 7,510 | 7,550 | -0.66% | 328,200 | 1289億2711万 | -1.05% | 22.98 | 2.74 |
| 04/09 | 7,930 | 7,970 | 7,510 | 7,600 | -4.16% | 392,600 | 1297億8093万 | -0.94% | 23.13 | 2.76 |
| 04/08 | 7,800 | 8,070 | 7,770 | 7,930 | +5.03% | 597,200 | 1354億1616万 | +3.17% | 24.13 | 2.88 |
| 04/07 | 7,340 | 7,660 | 7,250 | 7,550 | +4.28% | 334,400 | 1289億2711万 | -2.18% | 22.98 | 2.74 |
| 04/06 | 7,200 | 7,370 | 7,160 | 7,240 | -0.41% | 232,600 | 1236億3341万 | -6.99% | 22.03 | 2.63 |
| 04/03 | 7,080 | 7,340 | 7,050 | 7,270 | +4.15% | 430,400 | 1241億4571万 | -7.33% | 22.12 | 2.64 |
| 04/02 | 6,850 | 7,150 | 6,770 | 6,980 | +6.08% | 646,200 | 1191億9354万 | -11.52% | 21.24 | 2.53 |
| 04/01 | 6,460 | 6,580 | 6,330 | 6,580 | +6.82% | 300,500 | 1123億6296万 | -17.21% | 20.02 | 2.39 |
| 03/31 | 6,300 | 6,410 | 6,090 | 6,160 | -5.08% | 316,400 | 1051億9086万 | -23.33% | 25.28 | 2.22 |
| 03/30 | 6,590 | 6,620 | 6,350 | 6,490 | -7.15% | 362,000 | 1108億2608万 | -20.26% | 26.63 | 2.34 |
| 03/27 | 7,150 | 7,280 | 6,910 | 6,990 | -4.25% | 289,600 | 1193億6430万 | -14.89% | 28.68 | 2.52 |
| 03/26 | 7,510 | 7,660 | 7,230 | 7,300 | -2.93% | 203,800 | 1246億5800万 | -11.61% | 29.95 | 2.64 |
| 03/25 | 7,460 | 7,580 | 7,360 | 7,520 | +4.44% | 257,000 | 1284億1482万 | -9.09% | 30.86 | 2.71 |
| 03/24 | 7,510 | 7,550 | 7,030 | 7,200 | -1.23% | 216,400 | 1229億5036万 | -13.13% | 29.54 | 2.6 |
| 03/23 | 7,880 | 7,890 | 7,260 | 7,290 | -10.88% | 405,900 | 1244億8724万 | -12.3% | 29.91 | 2.63 |
| 03/19 | 8,250 | 8,390 | 8,020 | 8,180 | -2.04% | 319,400 | 1396億8527万 | -1.91% | 33.56 | 2.95 |
| 03/18 | 8,300 | 8,360 | 8,080 | 8,350 | +3.73% | 202,400 | 1425億8826万 | +0.31% | 34.26 | 3.01 |
| 03/17 | 8,410 | 8,570 | 8,030 | 8,050 | -4.85% | 251,200 | 1374億6533万 | -2.99% | 33.03 | 2.91 |
| 03/16 | 8,400 | 8,590 | 8,270 | 8,460 | -1.28% | 220,800 | 1444億6667万 | +2.38% | 34.71 | 3.05 |
| 03/13 | 8,240 | 8,650 | 8,200 | 8,570 | +0.35% | 264,400 | 1463億4508万 | +4.35% | 35.16 | 3.09 |
| 03/12 | 8,400 | 8,690 | 8,360 | 8,540 | +0.23% | 298,300 | 1458億3278万 | +4.63% | 35.04 | 3.08 |
| 03/11 | 8,280 | 8,730 | 8,220 | 8,520 | +4.28% | 306,500 | 1454億9126万 | +5.08% | 34.96 | 3.08 |
| 03/10 | 8,140 | 8,330 | 7,970 | 8,170 | +3.42% | 279,600 | 1395億1450万 | +1.67% | 33.52 | 2.95 |
| 03/09 | 7,810 | 7,950 | 7,490 | 7,900 | -5.62% | 441,700 | 1349億386万 | -0.94% | 32.41 | 2.85 |
| 03/06 | 8,360 | 8,500 | 8,020 | 8,370 | -2.56% | 311,200 | 1429億2979万 | +5.55% | 34.34 | 3.02 |
| 03/05 | 8,560 | 8,940 | 8,380 | 8,590 | +7.91% | 380,100 | 1466億8661万 | +9.29% | 35.25 | 3.1 |
| 03/04 | 8,410 | 8,680 | 7,800 | 7,960 | -8.61% | 520,500 | 1359億2845万 | +2.18% | 32.66 | 2.87 |
| 03/03 | 9,350 | 9,540 | 8,710 | 8,710 | -5.43% | 455,000 | 1487億3578万 | +12.52% | 35.74 | 3.14 |
| 03/02 | 9,020 | 9,540 | 8,920 | 9,210 | +5.02% | 624,200 | 1572億7400万 | +20.25% | 37.79 | 3.32 |
| 02/27 | 8,490 | 8,770 | 8,370 | 8,770 | +4.9% | 289,800 | 1497億6037万 | +15.91% | 35.98 | 3.17 |
| 02/26 | 8,600 | 8,600 | 8,340 | 8,360 | -1.3% | 227,800 | 1427億5903万 | +11.54% | 34.3 | 3.02 |
| 02/25 | 8,740 | 8,740 | 8,330 | 8,470 | -2.87% | 285,600 | 1446億3743万 | +13.81% | 34.75 | 3.06 |
| 02/24 | 8,920 | 9,010 | 8,520 | 8,720 | -0.68% | 463,200 | 1489億654万 | +17.9% | 35.78 | 3.15 |
| 02/20 | 8,310 | 8,840 | 8,310 | 8,780 | +5.15% | 466,300 | 1499億3113万 | +19.62% | 36.03 | 3.17 |
| 02/19 | 8,200 | 8,420 | 8,080 | 8,350 | +2.58% | 265,800 | 1425億8826万 | +14.73% | 34.26 | 3.01 |
| 02/18 | 7,740 | 8,240 | 7,650 | 8,140 | +6.96% | 418,100 | 1390億221万 | +12.7% | 33.4 | 2.94 |
| 02/17 | 7,800 | 7,810 | 7,400 | 7,610 | -4.04% | 320,600 | 1299億5170万 | +6.14% | 31.22 | 2.75 |
| 02/16 | 7,880 | 7,990 | 7,740 | 7,930 | +1.8% | 198,300 | 1354億1616万 | +11.38% | 32.54 | 2.86 |
| 02/13 | 7,880 | 8,090 | 7,720 | 7,790 | -2.26% | 237,200 | 1330億2545万 | +10.34% | 31.96 | 2.81 |
| 02/12 | 7,880 | 8,120 | 7,850 | 7,970 | +2.18% | 357,000 | 1360億9921万 | +13.84% | 32.7 | 2.88 |
| 02/10 | 7,700 | 7,890 | 7,580 | 7,800 | +1.3% | 409,500 | 1331億9622万 | +12.65% | 32 | 2.82 |
| 02/09 | 7,790 | 7,930 | 7,620 | 7,700 | +7.09% | 846,700 | 1314億8858万 | +12.52% | 31.59 | 2.78 |
| 02/06 | 7,200 | 7,210 | 6,950 | 7,190 | -0.14% | 469,200 | 1227億7959万 | +6.53% | 29.5 | 2.6 |
| 02/05 | 7,280 | 7,430 | 7,110 | 7,200 | -1.5% | 355,200 | 1229億5036万 | +7.83% | 29.54 | 2.6 |
| 02/04 | 7,160 | 7,310 | 7,110 | 7,310 | +1.67% | 361,600 | 1248億2876万 | +10.76% | 29.99 | 2.64 |
| 02/03 | 6,780 | 7,190 | 6,720 | 7,190 | +6.99% | 366,400 | 1227億7959万 | +10.24% | 29.5 | 2.6 |
| 02/02 | 6,660 | 6,950 | 6,610 | 6,720 | +1.36% | 336,200 | 1147億5367万 | +4.17% | 27.57 | 2.43 |
| 01/30 | 6,710 | 6,740 | 6,550 | 6,630 | -2.21% | 209,400 | 1132億1679万 | +3.63% | 27.2 | 2.39 |
| 01/29 | 6,770 | 6,950 | 6,690 | 6,780 | +2.42% | 458,400 | 1157億7825万 | +6.84% | 27.82 | 2.45 |
| 01/28 | 6,770 | 6,840 | 6,600 | 6,620 | -3.36% | 200,700 | 1130億4602万 | +5.31% | 27.16 | 2.39 |
| 01/27 | 6,790 | 6,890 | 6,600 | 6,850 | +1.93% | 225,700 | 1169億7360万 | +10.04% | 28.11 | 2.47 |
| 01/26 | 6,760 | 6,820 | 6,590 | 6,720 | +0.9% | 315,200 | 1147億5367万 | +9.04% | 27.57 | 2.43 |
| 01/23 | 6,950 | 7,020 | 6,660 | 6,660 | -3.48% | 292,800 | 1137億2908万 | +8.97% | 27.33 | 2.4 |
| 01/22 | 7,050 | 7,070 | 6,820 | 6,900 | -1.15% | 269,400 | 1178億2742万 | +13.62% | 28.31 | 2.49 |
| 01/21 | 6,800 | 7,160 | 6,800 | 6,980 | -0.99% | 312,900 | 1191億9354万 | +15.79% | 28.64 | 2.52 |
| 01/20 | 7,290 | 7,360 | 6,970 | 7,050 | -3.56% | 378,300 | 1203億8889万 | +17.99% | 28.93 | 2.55 |
| 01/19 | 7,280 | 7,680 | 7,220 | 7,310 | -0.27% | 455,800 | 1248億2876万 | +23.31% | 29.99 | 2.64 |
| 01/16 | 7,150 | 7,350 | 7,010 | 7,330 | +1.66% | 499,800 | 1251億7029万 | +24.55% | 30.08 | 2.65 |
| 01/15 | 6,910 | 7,290 | 6,830 | 7,210 | +3.15% | 484,600 | 1231億2112万 | +23.48% | 29.58 | 2.6 |
| 01/14 | 6,830 | 6,990 | 6,730 | 6,990 | +2.79% | 423,000 | 1193億6430万 | +20.85% | 28.68 | 2.52 |
| 01/13 | 6,900 | 6,900 | 6,690 | 6,800 | +6.75% | 531,900 | 1161億1978万 | +18.63% | 27.9 | 2.45 |
| 01/09 | 6,450 | 6,470 | 6,210 | 6,370 | -1.09% | 278,900 | 1087億7691万 | +12.03% | 26.14 | 2.3 |
| 01/08 | 6,350 | 6,600 | 6,270 | 6,440 | +2.06% | 552,600 | 1099億7226万 | +13.9% | 26.42 | 2.32 |
| 01/07 | 6,030 | 6,440 | 5,980 | 6,310 | +4.64% | 690,400 | 1077億5233万 | +12.2% | 25.89 | 2.28 |
| 01/06 | 5,920 | 6,190 | 5,850 | 6,030 | +4.33% | 699,000 | 1029億7092万 | +7.54% | 24.74 | 2.18 |
| 01/05 | 5,500 | 5,840 | 5,490 | 5,780 | +8.04% | 493,500 | 987億181万 | +3.51% | 23.72 | 2.09 |
| 2025 | ||||||||||
| 12/30 | 5,350 | 5,410 | 5,270 | 5,350 | -0.93% | 133,300 | 913億5894万 | -3.9% | 21.95 | 2.1 |
| 12/29 | 5,310 | 5,470 | 5,300 | 5,400 | +2.47% | 154,800 | 922億1277万 | -2.95% | 22.16 | 2.12 |
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。
