- 4644
- 2026/10/01
- 時価
- 109億円
- PER 予
- 19.89倍
- 2010年以降
- 0.01-50.22倍
（2010-2026年） - PBR
- 0.81倍
- 2010年以降
- 赤字-2.83倍
（2010-2026年） - 配当 予
- 5.81%
- ROE 予
- 4.07%
- ROA 予
- 3.75%
- 資料
- Link
- CSV,JSON
イマジニア（4644）の株価チャート
株価
10/1
- 前日 (9/30)
- 1,029
- 始値
- 1,028
- 高値
- 1,032
- 安値
- 1,023
- 終値 +0.29%
- 1,032
- 出来高 +78.41%
- 15,700
乖離率
- 株価（5日）
移動平均値 - -0.58%
1,038 - 株価（25日）
移動平均値 - -2.18%
1,055 - 出来高（5日）
移動平均値 - -52.77%
33,240
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 1,028 | 1,032 | 1,023 | 1,032 | +0.29% | 15,700 | - | -2.18% | - | - |
| 09/30 | 1,032 | 1,032 | 1,026 | 1,029 | +0.29% | 8,800 | - | -2.56% | - | - |
| 09/29 | 1,042 | 1,042 | 1,026 | 1,026 | -2.01% | 23,400 | - | -2.84% | - | - |
| 09/28 | 1,051 | 1,054 | 1,044 | 1,047 | -0.66% | 94,300 | - | -1.04% | - | - |
| 09/25 | 1,051 | 1,055 | 1,050 | 1,054 | 0% | 24,000 | - | -0.38% | - | - |
| 09/24 | 1,058 | 1,060 | 1,054 | 1,054 | +0.09% | 31,600 | - | -0.38% | - | - |
| 09/18 | 1,055 | 1,056 | 1,053 | 1,053 | -0.47% | 400,900 | - | -0.47% | - | - |
| 09/17 | 1,059 | 1,060 | 1,057 | 1,058 | 0% | 4,700 | - | 0% | - | - |
| 09/16 | 1,059 | 1,060 | 1,058 | 1,058 | 0% | 4,100 | - | 0% | - | - |
| 09/15 | 1,055 | 1,058 | 1,053 | 1,058 | +0.28% | 5,800 | - | 0% | - | - |
| 09/14 | 1,055 | 1,055 | 1,051 | 1,055 | +0.09% | 6,700 | - | -0.28% | - | - |
| 09/11 | 1,051 | 1,054 | 1,050 | 1,054 | +0.19% | 11,300 | - | -0.28% | - | - |
| 09/10 | 1,051 | 1,054 | 1,050 | 1,052 | +0.19% | 5,200 | - | -0.47% | - | - |
| 09/09 | 1,052 | 1,055 | 1,050 | 1,050 | -0.1% | 13,600 | - | -0.66% | - | - |
| 09/08 | 1,060 | 1,060 | 1,051 | 1,051 | -0.85% | 15,000 | - | -0.57% | - | - |
| 09/07 | 1,063 | 1,067 | 1,060 | 1,060 | -0.19% | 9,400 | - | +0.28% | - | - |
| 09/04 | 1,063 | 1,063 | 1,060 | 1,062 | 0% | 4,500 | - | +0.47% | - | - |
| 09/03 | 1,055 | 1,063 | 1,055 | 1,062 | +0.76% | 7,300 | - | +0.47% | - | - |
| 09/02 | 1,065 | 1,065 | 1,051 | 1,054 | -1.22% | 29,500 | - | -0.28% | - | - |
| 09/01 | 1,065 | 1,072 | 1,065 | 1,067 | -0.28% | 20,900 | - | +1.04% | - | - |
| 08/31 | 1,069 | 1,073 | 1,069 | 1,070 | -0.28% | 9,300 | - | +1.33% | - | - |
| 08/28 | 1,070 | 1,074 | 1,070 | 1,073 | +0.28% | 15,200 | - | +1.71% | - | - |
| 08/27 | 1,059 | 1,073 | 1,057 | 1,070 | +1.04% | 34,300 | - | +1.52% | - | - |
| 08/26 | 1,058 | 1,059 | 1,055 | 1,059 | +0.19% | 4,400 | - | +0.57% | - | - |
| 08/25 | 1,057 | 1,059 | 1,053 | 1,057 | +0.19% | 7,800 | - | +0.38% | - | - |
| 08/24 | 1,055 | 1,057 | 1,055 | 1,055 | +0.19% | 4,900 | - | +0.29% | - | - |
| 08/21 | 1,055 | 1,056 | 1,053 | 1,053 | 0% | 5,800 | - | +0.1% | - | - |
| 08/20 | 1,054 | 1,055 | 1,053 | 1,053 | 0% | 7,500 | - | +0.1% | - | - |
| 08/19 | 1,055 | 1,055 | 1,053 | 1,053 | -0.57% | 3,800 | - | +0.1% | - | - |
| 08/18 | 1,055 | 1,059 | 1,055 | 1,059 | +0.28% | 8,800 | - | +0.67% | - | - |
| 08/17 | 1,058 | 1,058 | 1,055 | 1,056 | +0.19% | 11,800 | - | +0.48% | - | - |
| 08/14 | 1,055 | 1,056 | 1,053 | 1,054 | +0.09% | 6,900 | - | +0.29% | - | - |
| 08/13 | 1,055 | 1,057 | 1,051 | 1,053 | -0.19% | 14,100 | - | +0.29% | - | - |
| 08/12 | 1,051 | 1,055 | 1,051 | 1,055 | +0.29% | 7,200 | - | +0.48% | - | - |
| 08/10 | 1,050 | 1,052 | 1,050 | 1,052 | +0.19% | 7,000 | - | +0.19% | - | - |
| 08/07 | 1,050 | 1,050 | 1,049 | 1,050 | 0% | 6,700 | - | 0% | - | - |
| 08/06 | 1,050 | 1,051 | 1,048 | 1,050 | 0% | 4,200 | - | +0.1% | - | - |
| 08/05 | 1,052 | 1,052 | 1,049 | 1,050 | -0.19% | 8,100 | - | +0.19% | - | - |
| 08/04 | 1,052 | 1,053 | 1,050 | 1,052 | 0% | 6,800 | - | +0.48% | - | - |
| 08/03 | 1,049 | 1,052 | 1,048 | 1,052 | +0.38% | 7,900 | - | +0.48% | - | - |
| 07/31 | 1,062 | 1,062 | 1,048 | 1,048 | -1.04% | 11,400 | - | +0.29% | - | - |
| 07/30 | 1,062 | 1,062 | 1,055 | 1,059 | -0.28% | 9,200 | - | +1.44% | - | - |
| 07/29 | 1,050 | 1,062 | 1,048 | 1,062 | +1.14% | 29,600 | - | +1.82% | - | - |
| 07/28 | 1,055 | 1,058 | 1,048 | 1,050 | -0.47% | 34,700 | - | +0.86% | - | - |
| 07/27 | 1,055 | 1,059 | 1,051 | 1,055 | +0.48% | 24,400 | - | +1.44% | - | - |
| 07/24 | 1,050 | 1,050 | 1,047 | 1,050 | 0% | 1,900 | - | +1.06% | - | - |
| 07/23 | 1,050 | 1,050 | 1,047 | 1,050 | +0.1% | 3,400 | - | +1.16% | - | - |
| 07/22 | 1,046 | 1,049 | 1,046 | 1,049 | +0.29% | 3,600 | - | +1.06% | - | - |
| 07/21 | 1,048 | 1,048 | 1,045 | 1,046 | +0.1% | 3,500 | - | +0.97% | - | - |
| 07/17 | 1,050 | 1,050 | 1,042 | 1,045 | -0.48% | 12,100 | - | +0.87% | - | - |
| 07/16 | 1,050 | 1,050 | 1,048 | 1,050 | +0.1% | 6,600 | - | +1.45% | - | - |
| 07/15 | 1,046 | 1,050 | 1,045 | 1,049 | 0% | 8,700 | - | +1.55% | - | - |
| 07/14 | 1,043 | 1,049 | 1,043 | 1,049 | +0.19% | 4,800 | - | +1.55% | - | - |
| 07/13 | 1,046 | 1,048 | 1,046 | 1,047 | +0.1% | 3,700 | - | +1.45% | - | - |
| 07/10 | 1,046 | 1,047 | 1,043 | 1,046 | -0.1% | 4,400 | - | +1.45% | - | - |
| 07/09 | 1,046 | 1,047 | 1,044 | 1,047 | +0.19% | 2,800 | - | +1.65% | - | - |
| 07/08 | 1,050 | 1,050 | 1,042 | 1,045 | -0.38% | 5,700 | - | +1.65% | - | - |
| 07/07 | 1,049 | 1,050 | 1,048 | 1,049 | 0% | 3,700 | - | +2.14% | - | - |
| 07/06 | 1,042 | 1,049 | 1,041 | 1,049 | +0.96% | 6,500 | - | +2.24% | - | - |
| 07/03 | 1,038 | 1,040 | 1,032 | 1,039 | +0.19% | 7,100 | - | +1.37% | - | - |
| 07/02 | 1,033 | 1,037 | 1,032 | 1,037 | +0.48% | 3,400 | - | +1.27% | - | - |
| 07/01 | 1,030 | 1,034 | 1,029 | 1,032 | +0.19% | 7,300 | - | +0.78% | - | - |
| 06/30 | 1,029 | 1,030 | 1,028 | 1,030 | +0.19% | 900 | - | +0.68% | - | - |
| 06/29 | 1,021 | 1,029 | 1,021 | 1,028 | +0.69% | 5,000 | - | +0.59% | - | - |
| 06/26 | 1,019 | 1,022 | 1,019 | 1,021 | -0.2% | 3,400 | - | 0% | - | - |
| 06/25 | 1,021 | 1,023 | 1,020 | 1,023 | +0.2% | 2,100 | - | +0.29% | - | - |
| 06/24 | 1,020 | 1,021 | 1,018 | 1,021 | +0.1% | 2,800 | - | +0.1% | - | - |
| 06/23 | 1,028 | 1,028 | 1,018 | 1,020 | -0.58% | 10,300 | - | 0% | - | - |
| 06/22 | 1,032 | 1,032 | 1,026 | 1,026 | -0.39% | 5,100 | - | +0.59% | - | - |
| 06/19 | 1,028 | 1,032 | 1,026 | 1,030 | +0.1% | 6,400 | - | +1.08% | - | - |
| 06/18 | 1,032 | 1,032 | 1,015 | 1,029 | -0.19% | 20,400 | - | +1.08% | - | - |
| 06/17 | 1,023 | 1,032 | 1,023 | 1,031 | +0.78% | 12,100 | - | +1.38% | - | - |
| 06/16 | 1,027 | 1,027 | 1,023 | 1,023 | -0.1% | 3,300 | - | +0.69% | - | - |
| 06/15 | 1,022 | 1,025 | 1,022 | 1,024 | +0.2% | 3,800 | - | +0.89% | - | - |
| 06/12 | 1,025 | 1,026 | 1,018 | 1,022 | +0.29% | 7,900 | - | +0.69% | - | - |
| 06/11 | 1,025 | 1,025 | 1,019 | 1,019 | -0.68% | 4,500 | - | +0.49% | - | - |
| 06/10 | 1,028 | 1,028 | 1,025 | 1,026 | -0.29% | 2,600 | - | +1.28% | - | - |
| 06/09 | 1,019 | 1,029 | 1,019 | 1,029 | +0.98% | 5,800 | - | +1.58% | - | - |
| 06/08 | 1,026 | 1,027 | 1,017 | 1,019 | -0.68% | 7,400 | - | +0.69% | - | - |
| 06/05 | 1,011 | 1,026 | 1,010 | 1,026 | +1.58% | 11,400 | - | +1.38% | - | - |
| 06/04 | 1,016 | 1,016 | 1,009 | 1,010 | -0.59% | 5,400 | - | -0.2% | - | - |
| 06/03 | 1,015 | 1,016 | 1,010 | 1,016 | +0.1% | 8,000 | - | +0.4% | - | - |
| 06/02 | 1,020 | 1,020 | 1,014 | 1,015 | -0.2% | 4,800 | - | +0.2% | - | - |
| 06/01 | 1,028 | 1,029 | 1,017 | 1,017 | -1.55% | 10,000 | - | +0.39% | - | - |
| 05/29 | 1,018 | 1,033 | 1,018 | 1,033 | +1.37% | 15,100 | - | +1.97% | - | - |
| 05/28 | 1,010 | 1,021 | 1,010 | 1,019 | +0.79% | 11,400 | - | +0.59% | - | - |
| 05/27 | 1,003 | 1,013 | 1,003 | 1,011 | +0.4% | 8,800 | - | -0.3% | - | - |
| 05/26 | 1,001 | 1,007 | 1,001 | 1,007 | +0.7% | 10,900 | - | -0.69% | - | - |
| 05/25 | 1,010 | 1,010 | 1,000 | 1,000 | -0.89% | 13,300 | - | -1.48% | - | - |
| 05/22 | 1,017 | 1,018 | 1,005 | 1,009 | -0.59% | 9,800 | - | -0.69% | - | - |
| 05/21 | 1,019 | 1,021 | 1,014 | 1,015 | +0.2% | 5,100 | - | -0.1% | - | - |
| 05/20 | 1,018 | 1,019 | 1,012 | 1,013 | -0.78% | 6,300 | - | -0.39% | - | - |
| 05/19 | 1,020 | 1,024 | 1,015 | 1,021 | +0.79% | 12,800 | - | +0.39% | - | - |
| 05/18 | 1,027 | 1,027 | 1,010 | 1,013 | +1% | 23,000 | - | -0.49% | - | - |
| 05/15 | 1,002 | 1,003 | 998 | 1,003 | -0.1% | 17,700 | - | -1.57% | - | - |
| 05/14 | 1,006 | 1,010 | 1,001 | 1,004 | -0.1% | 15,100 | - | -1.57% | - | - |
| 05/13 | 1,003 | 1,005 | 1,001 | 1,005 | -0.2% | 7,200 | - | -1.57% | - | - |
| 05/12 | 1,004 | 1,014 | 1,002 | 1,007 | +0.2% | 15,000 | - | -1.47% | - | - |
| 05/11 | 1,013 | 1,013 | 1,005 | 1,005 | -0.2% | 5,200 | - | -1.76% | - | - |
| 05/08 | 1,008 | 1,008 | 1,004 | 1,007 | 0% | 5,600 | - | -1.66% | - | - |
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 | 1,032 2026/10/1 | 15,700 | 109億8976万 | -2.18% 1,055 | |||
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）
- 2026/10/01 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
240円（2003/05/02） - 330%（4.3倍）
1,032円（10/1）
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。
