日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/15	982	983	981	981	-0.2%	3,100	104億4666万	-1.01%
04/12	986	987	983	983	-0.3%	7,500	104億6796万	-0.91%
04/11	982	987	980	986	+0.2%	7,400	104億9991万	-0.6%
04/10	983	985	980	984	+0.1%	2,400	104億7861万	-0.91%
04/09	981	986	981	983	+0.2%	3,100	104億6796万	-1.11%
04/08	981	983	981	981	+0.1%	1,300	104億4666万	-1.31%
04/05	980	984	978	980	-0.41%	4,400	104億3602万	-1.51%
04/04	979	984	978	984	+0.51%	5,200	104億7861万	-1.2%
04/03	974	981	974	979	+0.41%	6,700	104億2537万	-1.81%
04/02	981	982	975	975	-0.71%	18,300	103億8277万	-2.3%
04/01	984	984	977	982	+0.2%	8,300	104億5731万	-1.7%
03/29	981	983	974	980	-0.1%	21,800	104億3602万	-2%
03/28	976	985	974	981	-2.19%	35,800	104億4666万	-1.9%
03/27	1,010	1,014	995	1,003	+0.6%	78,600	106億8094万	+0.2%
03/26	1,002	1,002	993	997	-0.7%	32,000	106億1705万	-0.4%
03/25	1,003	1,005	990	1,004	+0.1%	105,800	106億9159万	+0.3%
03/22	1,024	1,024	1,002	1,003	+0.2%	19,000	106億8094万	+0.2%
03/21	15:30 配当予想の修正に関するお知らせ
03/21	15:30 通期業績予想の修正に関するお知らせ
03/21	1,001	1,002	997	1,001	-0.1%	15,400	106億5964万	0%
03/19	1,005	1,005	1,001	1,002	0%	2,800	106億7029万	+0.1%
03/18	997	1,008	997	1,002	-0.2%	8,700	106億7029万	+0.1%
03/15	1,003	1,005	1,000	1,004	+0.2%	3,700	106億9159万	+0.3%
03/14	1,000	1,003	997	1,002	+0.2%	3,400	106億7029万	+0.1%
03/13	999	1,005	999	1,000	-0.2%	2,300	106億4900万	-0.1%
03/12	986	1,003	986	1,002	+1.73%	9,300	106億7029万	+0.1%
03/11	1,000	1,001	981	985	-1.99%	17,400	104億8926万	-1.5%
03/08	1,003	1,006	1,003	1,005	+0.2%	5,900	107億224万	+0.4%
03/07	1,003	1,006	1,000	1,003	-0.2%	8,000	106億8094万	+0.1%
03/06	999	1,005	998	1,005	+0.6%	5,000	107億224万	+0.3%
03/05	1,002	1,006	999	999	-0.1%	4,900	106億3835万	-0.4%
03/04	1,001	1,005	1,000	1,000	-0.1%	12,200	106億4900万	-0.3%
03/01	1,004	1,004	1,000	1,001	-0.3%	5,300	106億5964万	-0.2%
02/29	1,004	1,004	1,001	1,004	0%	6,200	106億9159万	+0.1%
02/28	1,003	1,008	1,003	1,004	+0.1%	3,200	106億9159万	+0.1%
02/27	1,003	1,008	1,003	1,003	0%	4,200	106億8094万	0%
02/26	1,000	1,009	999	1,003	+0.4%	10,700	106億8094万	0%
02/22	1,000	1,004	999	999	0%	8,300	106億3835万	-0.4%
02/21	1,000	1,005	998	999	-0.3%	3,500	106億3835万	-0.4%
02/20	1,006	1,006	998	1,002	+0.1%	7,800	106億7029万	-0.1%
02/19	997	1,003	997	1,001	+0.4%	7,300	106億5964万	-0.2%
02/16	996	1,000	994	997	+0.1%	3,600	106億1705万	-0.6%
02/15	1,001	1,001	980	996	-0.5%	18,400	106億640万	-0.7%
02/14	1,003	1,003	999	1,001	-0.2%	3,200	106億5964万	-0.2%
02/13	1,000	1,003	1,000	1,003	+0.4%	3,700	106億8094万	0%
02/09	1,000	1,003	999	999	-0.3%	2,500	106億3835万	-0.4%
02/08	1,003	1,004	1,000	1,002	-0.1%	2,400	106億7029万	-0.1%
02/07	999	1,004	999	1,003	+0.3%	4,100	106億8094万	0%
02/06	999	1,003	999	1,000	+0.1%	31,300	106億4900万	-0.3%
02/05	997	1,002	997	999	0%	8,000	106億3835万	-0.4%
02/02	1,000	1,001	998	999	-0.1%	4,700	106億3835万	-0.4%
02/01	1,000	1,003	997	1,000	-2.06%	15,800	106億4900万	-0.3%
01/31	15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結)
01/31	1,022	1,022	1,015	1,021	-0.1%	6,400	108億7262万	+1.79%
01/30	1,026	1,026	1,011	1,022	+0.49%	5,700	108億8327万	+2%
01/29	1,029	1,029	1,010	1,017	+1.7%	215,700	108億3003万	+1.6%
01/26	1,005	1,005	1,000	1,000	-0.1%	800	106億4900万	-0.1%
01/25	999	1,004	999	1,001	0%	2,900	106億5964万	0%
01/24	1,002	1,002	999	1,001	+0.3%	1,400	106億5964万	0%
01/23	1,002	1,005	998	998	-0.3%	6,200	106億2770万	-0.3%
01/22	1,007	1,009	1,000	1,001	-0.79%	14,700	106億5964万	0%
01/19	999	1,010	999	1,009	+0.8%	8,900	107億4484万	+0.9%
01/18	1,005	1,005	999	1,001	+0.1%	4,000	106億5964万	+0.1%
01/17	999	1,004	997	1,000	-0.3%	7,600	106億4900万	0%
01/16	1,005	1,006	998	1,003	+0.2%	16,200	106億8094万	+0.4%
01/15	1,009	1,009	1,001	1,001	+0.1%	8,900	106億5964万	+0.2%
01/12	1,004	1,004	999	1,000	0%	2,600	106億4900万	+0.2%
01/11	1,000	1,004	998	1,000	+0.1%	9,800	106億4900万	+0.2%
01/10	1,000	1,005	998	999	+0.1%	4,700	106億3835万	+0.1%
01/09	1,007	1,007	998	998	-0.4%	6,300	106億2770万	-0.1%
01/05	1,000	1,003	998	1,002	-0.2%	3,300	106億7029万	+0.3%
01/04	1,001	1,005	999	1,004	+0.2%	7,700	106億9159万	+0.5%
2023
12/29	1,000	1,002	1,000	1,002	+0.2%	1,500	106億7029万	+0.3%
12/28	999	1,004	999	1,000	+0.1%	3,600	106億4900万	+0.1%
12/27	999	1,003	996	999	-0.1%	4,100	106億3835万	+0.1%
12/26	995	1,001	995	1,000	+0.4%	6,400	106億4900万	+0.3%
12/25	999	1,002	996	996	-0.3%	5,400	106億640万	0%
12/22	1,003	1,003	997	999	-0.4%	1,600	106億3835万	+0.4%
12/21	995	1,003	995	1,003	+0.2%	4,300	106億8094万	+0.91%
12/20	998	1,005	994	1,001	+0.3%	4,200	106億5964万	+0.7%
12/19	1,006	1,006	997	998	-0.4%	2,300	106億2770万	+0.6%
12/18	1,001	1,005	994	1,002	-0.1%	7,600	106億7029万	+1.11%
12/15	1,000	1,005	996	1,003	+0.3%	12,400	106億8094万	+1.31%
12/14	995	1,003	988	1,000	+0.81%	6,700	106億4900万	+1.11%
12/13	996	1,000	992	992	-0.4%	3,300	105億6380万	+0.51%
12/12	1,004	1,004	993	996	-0.4%	1,400	106億640万	+1.01%
12/11	999	1,006	996	1,000	+0.2%	7,100	106億4900万	+1.42%
12/08	983	1,008	983	998	+1.63%	7,600	106億2770万	+1.42%
12/07	982	987	980	982	-0.81%	3,700	104億5731万	-0.1%
12/06	995	995	980	990	-0.5%	4,300	105億4251万	+0.71%
12/05	996	996	991	995	-0.1%	1,400	105億9575万	+1.32%
12/04	1,002	1,002	995	996	-0.6%	1,800	106億640万	+1.53%
12/01	1,007	1,007	1,001	1,002	-0.5%	3,000	106億7029万	+2.24%
11/30	1,000	1,009	1,000	1,007	+0.8%	4,600	107億2354万	+2.86%
11/29	1,008	1,008	999	999	-0.89%	5,900	106億3835万	+2.15%
11/28	1,009	1,019	1,008	1,008	0%	11,300	107億3419万	+3.17%
11/27	996	1,008	996	1,008	+1.2%	116,000	107億3419万	+3.28%
11/24	10:00 Nintendo Switch ソフト「Fit Boxing 2」中国版発売日決定のお知らせ
11/24	983	996	978	996	+1.84%	11,000	106億640万	+2.26%
11/22	979	983	977	978	-0.71%	3,900	104億1472万	+0.41%
11/21	976	985	976	985	+0.92%	4,900	104億8926万	+1.13%
11/20	984	986	976	976	+0.51%	5,000	103億9342万	+0.31%
11/17	975	977	968	971	-0.41%	3,800	103億4017万	-0.31%
11/16	982	982	971	975	-0.91%	2,600	103億8277万	+0.1%

4644 イマジニア

IR情報

2023/11/16～2024/04/15

IR情報＆株価推移

開示資料

決算

株式

チャート