東京計器（7721）の株価チャート
2026/04/03～2026/08/28
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 | ||||||||||
| 08/28 | 7,340 | 7,620 | 7,300 | 7,450 | +0.68% | 198,700 | 1272億1947万 | +4.11% | 22.67 | 2.71 |
| 08/27 | 7,310 | 7,510 | 7,280 | 7,400 | +2.64% | 292,000 | 1263億6564万 | +3.71% | 22.52 | 2.69 |
| 08/26 | 7,100 | 7,230 | 6,980 | 7,210 | +0.28% | 152,600 | 1231億2112万 | +1.61% | 21.94 | 2.62 |
| 08/25 | 6,770 | 7,220 | 6,700 | 7,190 | +4.66% | 298,800 | 1227億7959万 | +1.78% | 21.88 | 2.61 |
| 08/24 | 6,950 | 7,060 | 6,780 | 6,870 | -0.87% | 148,800 | 1173億1513万 | -2.19% | 20.91 | 2.49 |
| 08/21 | 6,960 | 7,030 | 6,680 | 6,930 | -2.67% | 295,400 | 1183億3972万 | -1.07% | 21.09 | 2.52 |
| 08/20 | 7,190 | 7,300 | 7,040 | 7,120 | +0.28% | 200,800 | 1215億8424万 | +1.83% | 21.67 | 2.59 |
| 08/19 | 7,330 | 7,330 | 6,960 | 7,100 | -8.27% | 367,500 | 1212億4271万 | +1.92% | 21.61 | 2.58 |
| 08/18 | 7,630 | 7,980 | 7,550 | 7,740 | -0.51% | 330,100 | 1321億7163万 | +11.66% | 23.55 | 2.81 |
| 08/17 | 7,530 | 7,810 | 7,500 | 7,780 | +4.85% | 334,700 | 1328億5469万 | +13.13% | 23.68 | 2.82 |
| 08/14 | 7,400 | 7,490 | 7,290 | 7,420 | -0.4% | 229,300 | 1267億717万 | +8.77% | 22.58 | 2.69 |
| 08/13 | 7,270 | 7,580 | 7,240 | 7,450 | +2.05% | 295,800 | 1272億1947万 | +9.78% | 22.67 | 2.71 |
| 08/12 | 7,490 | 7,800 | 7,050 | 7,300 | -0.54% | 531,300 | 1246億5800万 | +7.99% | 22.21 | 2.65 |
| 08/10 | 7,220 | 7,360 | 7,100 | 7,340 | +1.8% | 322,800 | 1253億4106万 | +8.58% | 22.34 | 2.67 |
| 08/07 | 7,430 | 7,570 | 7,120 | 7,210 | -2.96% | 266,600 | 1231億2112万 | +7.18% | 21.94 | 2.62 |
| 08/06 | 7,350 | 7,520 | 7,260 | 7,430 | -0.27% | 284,600 | 1268億7794万 | +11.01% | 22.61 | 2.7 |
| 08/05 | 7,160 | 7,490 | 7,080 | 7,450 | +4.63% | 387,900 | 1272億1947万 | +12.1% | 22.67 | 2.71 |
| 08/04 | 6,820 | 7,180 | 6,790 | 7,120 | +4.4% | 288,700 | 1215億8424万 | +7.93% | 21.67 | 2.59 |
| 08/03 | 6,680 | 6,890 | 6,520 | 6,820 | -0.87% | 224,400 | 1164億6131万 | +4.07% | 20.75 | 2.48 |
| 07/31 | 6,890 | 7,020 | 6,620 | 6,880 | +4.4% | 309,900 | 1174億8590万 | +5.42% | 20.94 | 2.5 |
| 07/30 | 6,300 | 6,670 | 6,250 | 6,590 | +5.44% | 293,700 | 1125億3373万 | +1.26% | 20.05 | 2.39 |
| 07/29 | 7,000 | 7,010 | 6,190 | 6,250 | -8.63% | 459,100 | 1067億2774万 | -3.82% | 19.02 | 2.27 |
| 07/28 | 6,900 | 7,080 | 6,770 | 6,840 | -2.56% | 370,500 | 1168億284万 | +5.26% | 20.81 | 2.48 |
| 07/27 | 6,980 | 7,020 | 6,700 | 7,020 | +0.57% | 370,200 | 1198億7660万 | +8.03% | 21.36 | 2.55 |
| 07/24 | 7,000 | 7,320 | 6,820 | 6,980 | +0.72% | 661,200 | 1191億9354万 | +7.88% | 21.24 | 2.53 |
| 07/23 | 6,530 | 7,000 | 6,530 | 6,930 | +7.78% | 644,200 | 1183億3972万 | +7.71% | 21.09 | 2.52 |
| 07/22 | 6,420 | 6,520 | 6,340 | 6,430 | +0.31% | 238,600 | 1098億150万 | +0.63% | 19.57 | 2.33 |
| 07/21 | 6,230 | 6,460 | 6,140 | 6,410 | +3.72% | 277,300 | 1094億5997万 | +1.04% | 19.51 | 2.33 |
| 07/17 | 6,250 | 6,370 | 5,940 | 6,180 | -3.44% | 439,200 | 1055億3239万 | -1.86% | 18.81 | 2.24 |
| 07/16 | 6,560 | 6,570 | 6,330 | 6,400 | -3.03% | 237,600 | 1092億8920万 | +2.37% | 19.48 | 2.32 |
| 07/15 | 6,530 | 6,600 | 6,350 | 6,600 | +2.01% | 205,200 | 1127億449万 | +6.5% | 20.08 | 2.4 |
| 07/14 | 6,240 | 6,510 | 6,110 | 6,470 | +3.35% | 303,300 | 1104億8456万 | +5.39% | 19.69 | 2.35 |
| 07/13 | 6,320 | 6,520 | 6,170 | 6,260 | -1.57% | 369,800 | 1068億9850万 | +2.67% | 19.05 | 2.27 |
| 07/10 | 6,410 | 6,550 | 6,360 | 6,360 | -0.93% | 249,500 | 1086億615万 | +4.81% | 19.35 | 2.31 |
| 07/09 | 6,540 | 6,550 | 6,340 | 6,420 | -1.53% | 359,200 | 1096億3073万 | +6.17% | 19.54 | 2.33 |
| 07/08 | 6,780 | 6,910 | 6,500 | 6,520 | -3.83% | 522,300 | 1113億3838万 | +8.45% | 19.84 | 2.37 |
| 07/07 | 7,170 | 7,170 | 6,680 | 6,780 | -7.25% | 694,800 | 1157億7825万 | +13.51% | 20.63 | 2.46 |
| 07/06 | 6,600 | 7,430 | 6,600 | 7,310 | +12.29% | 1,056,700 | 1248億2876万 | +23.38% | 22.25 | 2.65 |
| 07/03 | 6,490 | 6,570 | 6,290 | 6,510 | +2.36% | 343,400 | 1111億6761万 | +11.02% | 19.81 | 2.36 |
| 07/02 | 6,160 | 6,600 | 6,160 | 6,360 | +1.6% | 311,900 | 1086億615万 | +8.9% | 19.35 | 2.31 |
| 07/01 | 6,300 | 6,420 | 6,130 | 6,260 | +0.48% | 357,100 | 1068億9850万 | +7.39% | 19.05 | 2.27 |
| 06/30 | 6,220 | 6,360 | 6,070 | 6,230 | +3.49% | 334,400 | 1063億8621万 | +6.81% | 18.96 | 2.26 |
| 06/29 | 6,120 | 6,260 | 5,910 | 6,020 | -2.11% | 365,800 | 1028億16万 | +2.8% | 18.32 | 2.19 |
| 06/26 | 6,420 | 6,510 | 6,020 | 6,150 | -4.21% | 599,200 | 1050億2009万 | +4.73% | 18.72 | 2.23 |
| 06/25 | 6,450 | 6,530 | 6,320 | 6,420 | +1.42% | 489,000 | 1096億3073万 | +9.26% | 19.54 | 2.33 |
| 06/24 | 6,210 | 6,650 | 6,210 | 6,330 | +1.12% | 387,800 | 1080億9385万 | +7.91% | 19.26 | 2.3 |
| 06/23 | 6,940 | 6,980 | 6,260 | 6,260 | -8.48% | 788,500 | 1068億9850万 | +6.86% | 19.05 | 2.27 |
| 06/22 | 6,330 | 6,940 | 6,290 | 6,840 | +8.06% | 998,200 | 1168億284万 | +16.66% | 20.81 | 2.48 |
| 06/19 | 6,470 | 6,510 | 6,080 | 6,330 | +4.28% | 1,039,600 | 1080億9385万 | +8.33% | 19.26 | 2.3 |
| 06/18 | 5,830 | 6,260 | 5,800 | 6,070 | +4.12% | 1,024,600 | 1036億5398万 | +3.53% | 18.47 | 2.2 |
| 06/17 | 5,460 | 5,870 | 5,380 | 5,830 | +10.21% | 544,900 | 995億5563万 | -0.92% | 17.74 | 2.12 |
| 06/16 | 5,230 | 5,420 | 5,220 | 5,290 | +1.34% | 268,800 | 903億3436万 | -10.82% | 16.1 | 1.92 |
| 06/15 | 5,210 | 5,340 | 5,160 | 5,220 | +3.37% | 268,900 | 891億3901万 | -13.06% | 15.89 | 1.9 |
| 06/12 | 5,140 | 5,180 | 4,955 | 5,050 | +0.2% | 263,000 | 862億3601万 | -17.35% | 15.37 | 1.83 |
| 06/11 | 4,950 | 5,070 | 4,850 | 5,040 | -2.14% | 321,100 | 860億6525万 | -19% | 15.34 | 1.83 |
| 06/10 | 5,350 | 5,360 | 5,120 | 5,150 | -4.98% | 234,400 | 879億4366万 | -18.62% | 15.67 | 1.87 |
| 06/09 | 5,580 | 5,600 | 5,360 | 5,420 | -2.17% | 209,200 | 925億5429万 | -15.68% | 16.49 | 1.97 |
| 06/08 | 5,530 | 5,640 | 5,460 | 5,540 | -4.81% | 286,600 | 946億347万 | -14.93% | 16.86 | 2.01 |
| 06/05 | 5,590 | 5,920 | 5,550 | 5,820 | +5.05% | 313,200 | 993億8487万 | -11.83% | 17.71 | 2.11 |
| 06/04 | 5,420 | 5,690 | 5,360 | 5,540 | -0.36% | 244,500 | 946億347万 | -17.04% | 16.86 | 2.01 |
| 06/03 | 5,570 | 5,650 | 5,450 | 5,560 | -0.18% | 227,800 | 949億4500万 | -18.01% | 16.92 | 2.02 |
| 06/02 | 5,590 | 5,630 | 5,440 | 5,570 | -3.8% | 305,000 | 951億1576万 | -19.06% | 16.95 | 2.02 |
| 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 |
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。
