イマジニア（4644）の時価総額の推移
- 2010年3月31日
- 63億1485万
- 2011年3月31日
- 549万
- 2012年3月30日
- 50億503万
- 2013年3月29日
- 81億9973万
- 2014年3月31日
- 81億6762万
- 2015年3月31日
- 118億2434万
- 2016年3月31日
- 103億5584万
- 2017年3月31日
- 118億4348万
- 2018年3月30日
- 103億785万
- 2019年3月29日
- 84億5551万
- 2020年3月31日
- 84億4583万
- 2021年3月31日
- 120億635万
- 2022年3月31日
- 91億3673万
- 2023年3月31日
- 97億2602万
- 2024年3月29日
- 94億2951万
- 2025年3月31日
- 98億2469万
- 2026年3月31日
- 98億1253万
2025/12/26～2026/05/29
株価＆時価総額の推移
| 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 | ||||||||||
| 05/29 | 1,018 | 1,033 | 1,018 | 1,033 | +1.37% | 15,100 | 110億41万 | +1.97% | 19.91 | 0.83 |
| 05/28 | 1,010 | 1,021 | 1,010 | 1,019 | +0.79% | 11,400 | 108億5133万 | +0.59% | 19.64 | 0.82 |
| 05/27 | 1,003 | 1,013 | 1,003 | 1,011 | +0.4% | 8,800 | 107億6613万 | -0.3% | 19.49 | 0.81 |
| 05/26 | 1,001 | 1,007 | 1,001 | 1,007 | +0.7% | 10,900 | 107億2354万 | -0.69% | 19.41 | 0.81 |
| 05/25 | 1,010 | 1,010 | 1,000 | 1,000 | -0.89% | 13,300 | 106億4900万 | -1.48% | 19.28 | 0.81 |
| 05/22 | 1,017 | 1,018 | 1,005 | 1,009 | -0.59% | 9,800 | 107億4484万 | -0.69% | 19.45 | 0.81 |
| 05/21 | 1,019 | 1,021 | 1,014 | 1,015 | +0.2% | 5,100 | 108億873万 | -0.1% | 19.57 | 0.82 |
| 05/20 | 1,018 | 1,019 | 1,012 | 1,013 | -0.78% | 6,300 | 107億8743万 | -0.39% | 19.53 | 0.82 |
| 05/19 | 1,020 | 1,024 | 1,015 | 1,021 | +0.79% | 12,800 | 108億7262万 | +0.39% | 19.68 | 0.82 |
| 05/18 | 1,027 | 1,027 | 1,010 | 1,013 | +1% | 23,000 | 107億8743万 | -0.49% | 19.53 | 0.82 |
| 05/15 | 1,002 | 1,003 | 998 | 1,003 | -0.1% | 17,700 | 106億8094万 | -1.57% | 19.34 | 0.81 |
| 05/14 | 1,006 | 1,010 | 1,001 | 1,004 | -0.1% | 15,100 | 106億9159万 | -1.57% | 19.36 | 0.81 |
| 05/13 | 1,003 | 1,005 | 1,001 | 1,005 | -0.2% | 7,200 | 107億224万 | -1.57% | 19.37 | 0.81 |
| 05/12 | 1,004 | 1,014 | 1,002 | 1,007 | +0.2% | 15,000 | 107億2354万 | -1.47% | 19.41 | 0.81 |
| 05/11 | 1,013 | 1,013 | 1,005 | 1,005 | -0.2% | 5,200 | 107億224万 | -1.76% | 19.37 | 0.81 |
| 05/08 | 1,008 | 1,008 | 1,004 | 1,007 | 0% | 5,600 | 107億2354万 | -1.66% | 19.41 | 0.81 |
| 05/07 | 1,003 | 1,008 | 1,002 | 1,007 | +0.4% | 11,500 | 107億2354万 | -1.66% | 19.41 | 0.81 |
| 05/01 | 1,016 | 1,016 | 1,000 | 1,003 | -1.28% | 19,700 | 106億8094万 | -2.34% | 19.34 | 0.81 |
| 04/30 | 1,021 | 1,024 | 1,016 | 1,016 | -0.68% | 3,300 | 108億1938万 | -1.26% | 19.59 | 0.82 |
| 04/28 | 1,020 | 1,023 | 1,020 | 1,023 | +0.1% | 1,100 | 108億9392万 | -0.78% | 19.72 | 0.82 |
| 04/27 | 1,025 | 1,025 | 1,018 | 1,022 | +0.49% | 4,700 | 108億8327万 | -1.06% | 19.7 | 0.82 |
| 04/24 | 1,022 | 1,022 | 1,017 | 1,017 | -0.49% | 5,500 | 108億3003万 | -1.64% | 19.61 | 0.82 |
| 04/23 | 1,027 | 1,027 | 1,022 | 1,022 | -0.29% | 10,100 | 108億8327万 | -1.35% | 19.7 | 0.82 |
| 04/22 | 1,028 | 1,028 | 1,025 | 1,025 | 0% | 1,800 | 109億1522万 | -1.35% | 19.76 | 0.83 |
| 04/21 | 1,026 | 1,028 | 1,025 | 1,025 | 0% | 3,400 | 109億1522万 | -1.54% | 19.76 | 0.83 |
| 04/20 | 1,037 | 1,039 | 1,025 | 1,025 | -0.87% | 16,400 | 109億1522万 | -1.73% | 19.76 | 0.83 |
| 04/17 | 1,027 | 1,034 | 1,027 | 1,034 | +0.49% | 3,700 | 110億1106万 | -1.05% | 19.93 | 0.83 |
| 04/16 | 1,025 | 1,030 | 1,025 | 1,029 | +0.78% | 5,000 | 109億5782万 | -1.81% | 19.84 | 0.83 |
| 04/15 | 1,024 | 1,024 | 1,020 | 1,021 | -0.1% | 4,700 | 108億7262万 | -2.76% | 19.68 | 0.82 |
| 04/14 | 1,025 | 1,025 | 1,021 | 1,022 | 0% | 3,500 | 108億8327万 | -2.94% | 19.7 | 0.82 |
| 04/13 | 1,027 | 1,028 | 1,020 | 1,022 | -0.49% | 8,200 | 108億8327万 | -3.13% | 19.7 | 0.82 |
| 04/10 | 1,029 | 1,029 | 1,023 | 1,027 | -0.19% | 5,300 | 109億3652万 | -2.93% | 19.8 | 0.83 |
| 04/09 | 1,037 | 1,037 | 1,029 | 1,029 | -0.77% | 4,700 | 109億5782万 | -3.02% | 19.84 | 0.83 |
| 04/08 | 1,036 | 1,040 | 1,028 | 1,037 | +0.48% | 19,600 | 110億4301万 | -2.35% | 19.99 | 0.84 |
| 04/07 | 1,030 | 1,037 | 1,030 | 1,032 | -0.19% | 5,500 | 109億8976万 | -3.1% | 19.89 | 0.83 |
| 04/06 | 1,037 | 1,038 | 1,034 | 1,034 | -0.29% | 4,300 | 110億1106万 | -3.09% | 19.93 | 0.83 |
| 04/03 | 1,027 | 1,037 | 1,019 | 1,037 | +1.07% | 29,500 | 110億4301万 | -3.08% | 19.99 | 0.84 |
| 04/02 | 1,033 | 1,034 | 1,021 | 1,026 | -0.29% | 11,800 | 109億2587万 | -4.29% | 19.78 | 0.83 |
| 04/01 | 1,021 | 1,030 | 1,021 | 1,029 | +1.08% | 9,800 | 109億5782万 | -4.28% | 19.84 | 0.83 |
| 03/31 | 1,015 | 1,027 | 1,014 | 1,018 | -0.68% | 9,700 | 108億4068万 | -5.57% | 13.15 | 0.82 |
| 03/30 | 1,002 | 1,029 | 1,001 | 1,025 | -3.94% | 20,000 | 109億1522万 | -5.18% | 13.24 | 0.83 |
| 03/27 | 1,066 | 1,073 | 1,061 | 1,067 | -0.19% | 12,600 | 113億6248万 | -1.48% | 13.79 | 0.86 |
| 03/26 | 1,078 | 1,078 | 1,068 | 1,069 | -0.09% | 20,200 | 113億8378万 | -1.38% | 13.81 | 0.86 |
| 03/25 | 1,070 | 1,075 | 1,064 | 1,070 | +0.94% | 13,800 | 113億9443万 | -1.38% | 13.83 | 0.86 |
| 03/24 | 1,063 | 1,063 | 1,055 | 1,060 | +0.57% | 7,900 | 112億8794万 | -2.39% | 13.7 | 0.85 |
| 03/23 | 1,064 | 1,065 | 1,051 | 1,054 | -1.5% | 21,700 | 112億2404万 | -3.13% | 13.62 | 0.85 |
| 03/19 | 1,073 | 1,076 | 1,070 | 1,070 | -0.65% | 9,900 | 113億9443万 | -1.83% | 13.83 | 0.86 |
| 03/18 | 1,086 | 1,086 | 1,061 | 1,077 | -0.37% | 42,700 | 114億6897万 | -1.28% | 13.92 | 0.87 |
| 03/17 | 1,085 | 1,090 | 1,080 | 1,081 | -0.28% | 7,400 | 115億1156万 | -0.92% | 13.97 | 0.87 |
| 03/16 | 1,080 | 1,084 | 1,080 | 1,084 | +0.09% | 3,400 | 115億4351万 | -0.64% | 14.01 | 0.87 |
| 03/13 | 1,083 | 1,087 | 1,081 | 1,083 | -0.18% | 7,600 | 115億3286万 | -0.73% | 13.99 | 0.87 |
| 03/12 | 1,082 | 1,089 | 1,082 | 1,085 | -0.37% | 5,400 | 115億5416万 | -0.55% | 14.02 | 0.87 |
| 03/11 | 1,093 | 1,093 | 1,088 | 1,089 | 0% | 8,800 | 115億9676万 | -0.09% | 14.07 | 0.88 |
| 03/10 | 1,084 | 1,093 | 1,084 | 1,089 | +0.18% | 10,100 | 115億9676万 | -0.09% | 14.07 | 0.88 |
| 03/09 | 1,088 | 1,088 | 1,069 | 1,087 | -0.55% | 37,500 | 115億7546万 | -0.28% | 14.05 | 0.88 |
| 03/06 | 1,083 | 1,094 | 1,082 | 1,093 | +0.37% | 10,200 | 116億3935万 | +0.18% | 14.12 | 0.88 |
| 03/05 | 1,089 | 1,091 | 1,085 | 1,089 | +1.49% | 13,700 | 115億9676万 | -0.18% | 14.07 | 0.88 |
| 03/04 | 1,081 | 1,082 | 1,065 | 1,073 | -1.83% | 46,400 | 114億2637万 | -1.65% | 13.86 | 0.86 |
| 03/03 | 1,099 | 1,101 | 1,093 | 1,093 | -0.64% | 17,600 | 116億3935万 | +0.09% | 14.12 | 0.88 |
| 03/02 | 1,099 | 1,102 | 1,096 | 1,100 | 0% | 25,000 | 117億1390万 | +0.73% | 14.21 | 0.89 |
| 02/27 | 1,099 | 1,101 | 1,095 | 1,100 | +0.09% | 25,100 | 117億1390万 | +0.73% | 14.21 | 0.89 |
| 02/26 | 1,096 | 1,099 | 1,091 | 1,099 | +0.27% | 11,800 | 117億325万 | +0.73% | 14.2 | 0.89 |
| 02/25 | 1,095 | 1,096 | 1,093 | 1,096 | +0.18% | 7,900 | 116億7130万 | +0.46% | 14.16 | 0.88 |
| 02/24 | 1,095 | 1,097 | 1,092 | 1,094 | +0.18% | 7,200 | 116億5000万 | +0.27% | 14.14 | 0.88 |
| 02/20 | 1,095 | 1,096 | 1,088 | 1,092 | +0.09% | 11,600 | 116億2870万 | +0.09% | 14.11 | 0.88 |
| 02/19 | 1,095 | 1,097 | 1,091 | 1,091 | -0.18% | 11,700 | 116億1805万 | -0.09% | 14.1 | 0.88 |
| 02/18 | 1,099 | 1,099 | 1,093 | 1,093 | +0.09% | 15,100 | 116億3935万 | +0.18% | 14.12 | 0.88 |
| 02/17 | 1,093 | 1,097 | 1,091 | 1,092 | -0.18% | 11,000 | 116億2870万 | +0.09% | 14.11 | 0.88 |
| 02/16 | 1,095 | 1,098 | 1,090 | 1,094 | -0.09% | 12,500 | 116億5000万 | +0.37% | 14.14 | 0.88 |
| 02/13 | 1,099 | 1,099 | 1,090 | 1,095 | -0.45% | 18,400 | 116億6065万 | +0.55% | 14.15 | 0.88 |
| 02/12 | 1,094 | 1,100 | 1,094 | 1,100 | +0.46% | 11,200 | 117億1390万 | +1.1% | 14.21 | 0.89 |
| 02/10 | 1,094 | 1,100 | 1,090 | 1,095 | +0.37% | 19,300 | 116億6065万 | +0.74% | 14.15 | 0.88 |
| 02/09 | 1,090 | 1,094 | 1,087 | 1,091 | +1.21% | 16,300 | 116億1805万 | +0.55% | 14.1 | 0.88 |
| 02/06 | 1,083 | 1,084 | 1,067 | 1,078 | -0.37% | 20,100 | 114億7962万 | -0.55% | 13.93 | 0.87 |
| 02/05 | 1,085 | 1,090 | 1,078 | 1,082 | +0.46% | 13,600 | 115億2221万 | -0.09% | 13.98 | 0.87 |
| 02/04 | 1,079 | 1,080 | 1,060 | 1,077 | 0% | 23,500 | 114億6897万 | -0.46% | 13.92 | 0.87 |
| 02/03 | 1,092 | 1,095 | 1,070 | 1,077 | -1.37% | 32,500 | 114億6897万 | -0.37% | 13.92 | 0.87 |
| 02/02 | 1,094 | 1,094 | 1,090 | 1,092 | +0.65% | 5,900 | 116億2870万 | +1.11% | 14.11 | 0.88 |
| 01/30 | 1,095 | 1,095 | 1,085 | 1,085 | -0.82% | 10,900 | 115億5416万 | +0.65% | 14.02 | 0.87 |
| 01/29 | 1,105 | 1,105 | 1,091 | 1,094 | -0.82% | 14,500 | 116億5000万 | +1.58% | 14.14 | 0.88 |
| 01/28 | 1,100 | 1,103 | 1,098 | 1,103 | +0.64% | 12,400 | 117億4584万 | +2.6% | 14.25 | 0.89 |
| 01/27 | 1,099 | 1,099 | 1,095 | 1,096 | -0.27% | 5,800 | 116億7130万 | +2.14% | 14.16 | 0.88 |
| 01/26 | 1,091 | 1,100 | 1,086 | 1,099 | +0.73% | 25,300 | 117億325万 | +2.52% | 14.2 | 0.89 |
| 01/23 | 1,090 | 1,092 | 1,085 | 1,091 | -0.09% | 10,300 | 116億1805万 | +1.96% | 14.1 | 0.88 |
| 01/22 | 1,088 | 1,092 | 1,087 | 1,092 | +0.37% | 4,100 | 116億2870万 | +2.15% | 14.11 | 0.88 |
| 01/21 | 1,096 | 1,096 | 1,088 | 1,088 | -0.82% | 13,400 | 115億8611万 | +1.97% | 14.06 | 0.88 |
| 01/20 | 1,098 | 1,098 | 1,095 | 1,097 | +0.18% | 8,000 | 116億8195万 | +2.91% | 14.17 | 0.88 |
| 01/19 | 1,096 | 1,096 | 1,090 | 1,095 | -0.09% | 8,200 | 116億6065万 | +2.82% | 14.15 | 0.88 |
| 01/16 | 1,097 | 1,098 | 1,093 | 1,096 | +0.09% | 7,700 | 116億7130万 | +3.1% | 14.16 | 0.88 |
| 01/15 | 1,091 | 1,095 | 1,090 | 1,095 | +0.55% | 5,800 | 116億6065万 | +3.11% | 14.15 | 0.88 |
| 01/14 | 1,083 | 1,089 | 1,082 | 1,089 | +0.55% | 7,100 | 115億9676万 | +2.64% | 14.07 | 0.88 |
| 01/13 | 1,076 | 1,084 | 1,076 | 1,083 | +0.93% | 12,600 | 115億3286万 | +2.27% | 13.99 | 0.87 |
| 01/09 | 1,067 | 1,073 | 1,065 | 1,073 | +0.56% | 9,300 | 114億2637万 | +1.42% | 13.86 | 0.86 |
| 01/08 | 1,066 | 1,067 | 1,064 | 1,067 | +0.09% | 5,600 | 113億6248万 | +0.85% | 13.79 | 0.86 |
| 01/07 | 1,065 | 1,069 | 1,063 | 1,066 | -0.09% | 8,600 | 113億5183万 | +0.85% | 13.77 | 0.86 |
| 01/06 | 1,060 | 1,070 | 1,060 | 1,067 | +0.38% | 13,300 | 113億6248万 | +0.95% | 13.79 | 0.86 |
| 01/05 | 1,056 | 1,066 | 1,054 | 1,063 | +0.66% | 16,000 | 113億1988万 | +0.66% | 13.73 | 0.86 |
| 2025 | ||||||||||
| 12/30 | 1,056 | 1,056 | 1,053 | 1,056 | +0.28% | 3,900 | 112億4534万 | 0% | 13.64 | 0.85 |
| 12/29 | 1,055 | 1,063 | 1,053 | 1,053 | +0.1% | 11,300 | 112億1339万 | -0.28% | 13.61 | 0.85 |
| 12/26 | 1,051 | 1,053 | 1,048 | 1,052 | -0.09% | 22,700 | 112億274万 | -0.38% | 13.59 | 0.85 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 767 8/5 | 478 4/21 | 62,500 5/14 | - | - | 63億1485万 3/31 |
| 2011年 3月期 | 672 4/27 | 415 3/15 | 108,700 4/9 | 71億5612万 | 44億1933万 | 549万 3/31 |
| 2012年 3月期 | 518 4/1 | 395 8/9 | 59,900 2/27 | 55億1618万 | 42億635万 | 50億503万 3/30 |
| 2013年 3月期 | 780 3/29 3/14 | 407 6/4 5/31 他3件 | 134,900 3/14 | 83億622万 | 43億3414万 | 81億9973万 3/29 |
| 2014年 3月期 | 1,686 7/25 | 620 6/7 | 4,127,600 7/25 | 179億5421万 | 66億238万 | 81億6762万 3/31 |
| 2015年 3月期 | 1,450 3/13 | 686 5/21 | 11,285,100 3/13 | 154億4105万 | 73億521万 | 118億2434万 3/31 |
| 2016年 3月期 | 2,620 5/25 | 802 1/21 | 10,325,400 5/19 | 279億38万 | 85億4049万 | 103億5584万 3/31 |
| 2017年 3月期 | 1,410 2/15 | 777 11/9 | 3,128,300 1/24 | 150億1509万 | 82億7427万 | 118億4348万 3/31 |
| 2018年 3月期 | 1,243 4/3 | 877 5/18 | 1,283,100 6/23 | 132億3670万 | 93億3917万 | 103億785万 3/30 |
| 2019年 3月期 | 1,179 4/4 | 743 12/26 | 181,700 6/15 | 125億5517万 | 79億1220万 | 84億5551万 3/29 |
| 2020年 3月期 | 1,728 1/27 | 696 3/19 | 9,394,400 1/27 | 184億147万 | 74億1170万 | 84億4583万 3/31 |
| 2021年 3月期 | 1,541 10/12 | 827 4/3 | 2,273,800 6/18 | 164億1010万 | 88億672万 | 120億635万 3/31 |
| 2022年 3月期 | 1,329 4/6 | 905 3/8 | 479,200 8/26 | 141億5252万 | 96億3734万 | 91億3673万 3/31 |
| 2023年 3月期 | 1,026 2/13 | 860 10/3 | 671,800 9/20 | 109億2587万 | 91億5814万 | 97億2602万 3/31 |
| 2024年 3月期 | 1,099 4/25 | 949 10/4 | 530,200 8/3 | 117億325万 | 101億590万 | 94億2951万 3/29 |
| 2025年 3月期 | 1,108 9/2 | 934 8/5 | 366,800 12/19 | 117億9909万 | 99億4616万 | 98億2469万 3/31 |
| 2026年 3月期 | 1,172 9/12 | 925 4/7 | 309,300 5/22 | 124億8062万 | 98億5032万 | 98億1253万 3/31 |
| 最新 | 1,033 2026/5/29 | 15,100 | 110億41万 | |||
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。
