イマジニア（4644）の株価チャート
株価
6/19
- 前日 (6/18)
- 1,029
- 始値
- 1,028
- 高値
- 1,032
- 安値
- 1,026
- 終値 +0.1%
- 1,030
- 出来高 -68.63%
- 6,400
乖離率
- 株価（5日）
移動平均値 - +0.29%
1,027 - 株価（25日）
移動平均値 - +1.08%
1,019 - 出来高（5日）
移動平均値 - -30.43%
9,200
2026/01/22～2026/06/19
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 | ||||||||||
| 06/19 | 1,028 | 1,032 | 1,026 | 1,030 | +0.1% | 6,400 | 109億6847万 | +1.08% | 19.86 | 0.83 |
| 06/18 | 1,032 | 1,032 | 1,015 | 1,029 | -0.19% | 20,400 | 109億5782万 | +1.08% | 19.84 | 0.83 |
| 06/17 | 1,023 | 1,032 | 1,023 | 1,031 | +0.78% | 12,100 | 109億7911万 | +1.38% | 19.88 | 0.83 |
| 06/16 | 1,027 | 1,027 | 1,023 | 1,023 | -0.1% | 3,300 | 108億9392万 | +0.69% | 19.72 | 0.82 |
| 06/15 | 1,022 | 1,025 | 1,022 | 1,024 | +0.2% | 3,800 | 109億457万 | +0.89% | 19.74 | 0.83 |
| 06/12 | 1,025 | 1,026 | 1,018 | 1,022 | +0.29% | 7,900 | 108億8327万 | +0.69% | 19.7 | 0.82 |
| 06/11 | 1,025 | 1,025 | 1,019 | 1,019 | -0.68% | 4,500 | 108億5133万 | +0.49% | 19.64 | 0.82 |
| 06/10 | 1,028 | 1,028 | 1,025 | 1,026 | -0.29% | 2,600 | 109億2587万 | +1.28% | 19.78 | 0.83 |
| 06/09 | 1,019 | 1,029 | 1,019 | 1,029 | +0.98% | 5,800 | 109億5782万 | +1.58% | 19.84 | 0.83 |
| 06/08 | 1,026 | 1,027 | 1,017 | 1,019 | -0.68% | 7,400 | 108億5133万 | +0.69% | 19.64 | 0.82 |
| 06/05 | 1,011 | 1,026 | 1,010 | 1,026 | +1.58% | 11,400 | 109億2587万 | +1.38% | 19.78 | 0.83 |
| 06/04 | 1,016 | 1,016 | 1,009 | 1,010 | -0.59% | 5,400 | 107億5549万 | -0.2% | 19.47 | 0.81 |
| 06/03 | 1,015 | 1,016 | 1,010 | 1,016 | +0.1% | 8,000 | 108億1938万 | +0.4% | 19.59 | 0.82 |
| 06/02 | 1,020 | 1,020 | 1,014 | 1,015 | -0.2% | 4,800 | 108億873万 | +0.2% | 19.57 | 0.82 |
| 06/01 | 1,028 | 1,029 | 1,017 | 1,017 | -1.55% | 10,000 | 108億3003万 | +0.39% | 19.61 | 0.82 |
| 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% | 13.78 | 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% | 13.82 | 0.86 |
| 03/24 | 1,063 | 1,063 | 1,055 | 1,060 | +0.57% | 7,900 | 112億8794万 | -2.39% | 13.69 | 0.85 |
| 03/23 | 1,064 | 1,065 | 1,051 | 1,054 | -1.5% | 21,700 | 112億2404万 | -3.13% | 13.61 | 0.85 |
| 03/19 | 1,073 | 1,076 | 1,070 | 1,070 | -0.65% | 9,900 | 113億9443万 | -1.83% | 13.82 | 0.86 |
| 03/18 | 1,086 | 1,086 | 1,061 | 1,077 | -0.37% | 42,700 | 114億6897万 | -1.28% | 13.91 | 0.87 |
| 03/17 | 1,085 | 1,090 | 1,080 | 1,081 | -0.28% | 7,400 | 115億1156万 | -0.92% | 13.96 | 0.87 |
| 03/16 | 1,080 | 1,084 | 1,080 | 1,084 | +0.09% | 3,400 | 115億4351万 | -0.64% | 14 | 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% | 14.01 | 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% | 14.04 | 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% | 14.13 | 0.88 |
| 02/20 | 1,095 | 1,096 | 1,088 | 1,092 | +0.09% | 11,600 | 116億2870万 | +0.09% | 14.1 | 0.88 |
| 02/19 | 1,095 | 1,097 | 1,091 | 1,091 | -0.18% | 11,700 | 116億1805万 | -0.09% | 14.09 | 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% | 14.1 | 0.88 |
| 02/16 | 1,095 | 1,098 | 1,090 | 1,094 | -0.09% | 12,500 | 116億5000万 | +0.37% | 14.13 | 0.88 |
| 02/13 | 1,099 | 1,099 | 1,090 | 1,095 | -0.45% | 18,400 | 116億6065万 | +0.55% | 14.14 | 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% | 14.14 | 0.88 |
| 02/09 | 1,090 | 1,094 | 1,087 | 1,091 | +1.21% | 16,300 | 116億1805万 | +0.55% | 14.09 | 0.88 |
| 02/06 | 1,083 | 1,084 | 1,067 | 1,078 | -0.37% | 20,100 | 114億7962万 | -0.55% | 13.92 | 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% | 13.91 | 0.87 |
| 02/03 | 1,092 | 1,095 | 1,070 | 1,077 | -1.37% | 32,500 | 114億6897万 | -0.37% | 13.91 | 0.87 |
| 02/02 | 1,094 | 1,094 | 1,090 | 1,092 | +0.65% | 5,900 | 116億2870万 | +1.11% | 14.1 | 0.88 |
| 01/30 | 1,095 | 1,095 | 1,085 | 1,085 | -0.82% | 10,900 | 115億5416万 | +0.65% | 14.01 | 0.87 |
| 01/29 | 1,105 | 1,105 | 1,091 | 1,094 | -0.82% | 14,500 | 116億5000万 | +1.58% | 14.13 | 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% | 14.09 | 0.88 |
| 01/22 | 1,088 | 1,092 | 1,087 | 1,092 | +0.37% | 4,100 | 116億2870万 | +2.15% | 14.1 | 0.88 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 3,020 8/7 | 636 3/31 | 1,358,200 8/7 | - | - | +45.68% 8/7 | -34.08% 1/16 |
| 2009年 3月期 | 949 5/26 | 395 10/28 | 289,700 5/16 | - | - | +25.57% 5/15 | -29.03% 10/10 |
| 2010年 3月期 | 767 8/5 | 478 4/21 | 62,500 5/14 | - | - | +26.47% 5/28 | -15.88% 11/19 |
| 2011年 3月期 | 672 4/27 | 415 3/15 | 108,700 4/9 | 71億5612万 | 44億1933万 | +15.17% 1/28 | -27.19% 3/15 |
| 2012年 3月期 | 518 4/1 | 395 8/9 | 59,900 2/27 | 55億1618万 | 42億635万 | +11.18% 2/21 | -9.42% 8/9 |
| 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 | +46.04% 4/4 | -5% 5/21 |
| 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 | +85.32% 7/25 | -26.35% 2/4 |
| 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 | +64.73% 3/11 | -10.43% 8/6 |
| 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 | +50.22% 5/25 | -20.35% 6/9 |
| 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 | +33.61% 2/15 | -22.01% 4/12 |
| 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 | +20.62% 2/1 | -7.57% 3/26 |
| 2019年 3月期 | 1,179 4/4 | 743 12/26 | 181,700 6/15 | 125億5517万 | 79億1220万 | +13.87% 1/25 | -19.06% 12/25 |
| 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 | +27.18% 1/27 | -33.99% 3/13 |
| 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 | +24.86% 8/3 | -20.24% 11/2 |
| 2022年 3月期 | 1,329 4/6 | 905 3/8 | 479,200 8/26 | 141億5252万 | 96億3734万 | +5.87% 9/14 | -13.65% 5/17 |
| 2023年 3月期 | 1,026 2/13 | 860 10/3 | 671,800 9/20 | 109億2587万 | 91億5814万 | +8.11% 4/25 | -5.05% 5/18 |
| 2024年 3月期 | 1,099 4/25 | 949 10/4 | 530,200 8/3 | 117億325万 | 101億590万 | +4.99% 6/27 | -5% 5/26 |
| 2025年 3月期 | 1,108 9/2 | 934 8/5 | 366,800 12/19 | 117億9909万 | 99億4616万 | +7.74% 9/3 | -7.78% 4/7 |
| 2026年 3月期 | 1,172 9/12 | 925 4/7 | 309,300 5/22 | 124億8062万 | 98億5032万 | +6.86% 9/12 | -5.55% 3/31 |
| 最新 | 1,030 2026/6/19 | 6,400 | 109億6847万 | +1.08% 1,019 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -83%（0.17倍）
- 1998/12/30 vs 1997/12/30
- -7%（0.93倍）
- 1999/12/30 vs 1998/12/30
- 79%（1.79倍）
- 2000/12/29 vs 1999/12/30
- -51%（0.49倍）
- 2001/12/28 vs 2000/12/29
- -32%（0.68倍）
- 2002/12/30 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/30 vs 2002/12/30
- 40%（1.4倍）
- 2004/12/30 vs 2003/12/30
- 84%（1.84倍）
- 2005/12/30 vs 2004/12/30
- 180%（2.8倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- 22%（1.22倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 143%（2.43倍）
- 2014/12/30 vs 2013/12/30
- -35%（0.65倍）
- 2015/12/30 vs 2014/12/30
- 34%（1.34倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/06/19 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
240円（2003/05/02） - 329%（4.29倍）
1,030円（6/19）
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。
