日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	1,030	1,030	1,027	1,027	-0.48%	5,400	-	-2.47%
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%
09/10	（IR情報）8:45 Nintendo Switch / Nintendo Switch 2用ソフト『Fit Boxing 刀剣乱舞 -出陣！えくささいず本丸-』発売決定のお知らせ
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	（IR情報）15:31 営業外収益の計上に関するお知らせ
07/27	（IR情報）15:31 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
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	（IR情報）10:00 Nintendo Switch 2・Nintendo Switch ソフト『ぼくと釣り日記』発売決定のお知らせ
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	（IR情報）16:05 支配株主等に関する事項について
06/19	（IR情報）15:31 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
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	（5%ルール）IIB（44.17%）神藏孝之（0.11%）
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	（5%ルール）IIB（41.32%）神藏孝之（2.95%）
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	（5%ルール）IIB（41.32%）神藏孝之（2.95%）
06/01	1,028	1,029	1,017	1,017	-1.55%	10,000	-	+0.39%
05/29	（IR情報）13:00 非上場の親会社等の決算に関するお知らせ
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	（IR情報）15:31 営業外収益の計上に関するお知らせ
05/15	（IR情報）15:31 2026年3月期通期の連結業績予想と実績との差異及び個別業績と前期実績値との差異に関するお知らせ
05/15	（IR情報）15:31 2026年3月期決算短信〔日本基準〕(連結)
05/15	1,002	1,003	998	1,003	-0.1%	17,700	-	-1.57%
05/14	（5%ルール）神藏裕里香（0.48%）神藏孝之（2.85%）IIB（41.32%）
05/14	（5%ルール）神藏孝之（3.93%）神藏裕里香（0.48%）IIB（41.32%）
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%

イマジニア（4644）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート