2020 |
01/10 | 610 | 616 | 598 | 604 | -1.47% | 57,200 | 269億8494万 | -0.49% |
01/09 | 611 | 616 | 605 | 613 | +0.99% | 47,000 | 273億8704万 | +0.66% |
01/08 | 610 | 617 | 592 | 607 | -2.57% | 99,500 | 271億1897万 | -0.49% |
01/07 | 602 | 629 | 601 | 623 | +4.18% | 106,100 | 278億3381万 | +1.8% |
01/06 | 16:00 行使価額修正条項付第3回新株予約権(第三者割当)の月間行使状況に関するお知らせ |
01/06 | 595 | 603 | 593 | 598 | -1.48% | 68,800 | 267億1688万 | -2.45% |
2019 |
12/30 | 615 | 615 | 606 | 607 | -1.14% | 55,300 | 271億1897万 | -1.46% |
12/27 | 597 | 620 | 594 | 614 | +4.07% | 100,900 | 274億3171万 | -0.65% |
12/26 | 595 | 595 | 588 | 590 | 0% | 62,100 | 263億5946万 | -4.99% |
12/25 | 587 | 601 | 584 | 590 | +0.34% | 48,500 | 263億5946万 | -5.3% |
12/24 | 584 | 592 | 578 | 588 | +0.51% | 55,500 | 262億7011万 | -6.07% |
12/23 | 599 | 600 | 585 | 585 | -2.34% | 56,000 | 260億5096万 | -7% |
12/20 | 606 | 606 | 596 | 599 | -1.48% | 44,800 | 266億7440万 | -5.07% |
12/19 | 603 | 608 | 598 | 608 | +1% | 44,100 | 270億7519万 | -3.8% |
12/18 | 606 | 606 | 598 | 602 | -1.79% | 75,700 | 268億800万 | -4.9% |
12/17 | 609 | 615 | 597 | 613 | +2% | 84,200 | 272億9785万 | -3.31% |
12/16 | 598 | 605 | 596 | 601 | -0.66% | 36,500 | 267億6347万 | -5.35% |
12/13 | 612 | 612 | 599 | 605 | +0.5% | 72,800 | 269億4159万 | -4.87% |
12/12 | 605 | 605 | 595 | 602 | -0.5% | 53,500 | 268億800万 | -5.49% |
12/11 | 609 | 611 | 602 | 605 | -1.47% | 37,200 | 269億4159万 | -5.17% |
12/10 | 619 | 619 | 608 | 614 | -0.65% | 48,900 | 273億4238万 | -4.06% |
12/09 | 632 | 632 | 615 | 618 | -0.8% | 54,300 | 275億2050万 | -3.74% |
12/06 | 614 | 624 | 611 | 623 | +1.14% | 40,700 | 277億4316万 | -3.26% |
12/05 | 623 | 624 | 611 | 616 | -0.65% | 39,300 | 274億3144万 | -3.9% |
12/04 | 623 | 626 | 612 | 620 | -1.9% | 76,600 | 276億957万 | -3.13% |
12/03 | 638 | 642 | 629 | 632 | -1.86% | 32,400 | 281億4395万 | -0.94% |
12/02 | 16:00 行使価額修正条項付第3回新株予約権(第三者割当)の月間行使状況に関するお知らせ |
12/02 | 645 | 649 | 639 | 644 | -0.16% | 64,000 | 286億7832万 | +1.42% |
11/29 | 658 | 658 | 643 | 645 | -1.68% | 46,800 | 287億2286万 | +2.06% |
11/28 | 659 | 660 | 646 | 656 | -0.3% | 38,500 | 292億1270万 | +4.29% |
11/27 | 664 | 664 | 643 | 658 | -0.15% | 88,700 | 293億177万 | +5.45% |
11/26 | 14:00 IMAGICA Lab.、国内初 「Dolby Cinema(TM)(ドルビーシネマ)」に対応したサービスを開始 |
11/26 | 669 | 669 | 654 | 659 | -1.49% | 101,100 | 293億4630万 | +6.29% |
11/25 | 677 | 677 | 663 | 669 | -1.04% | 51,800 | 297億9161万 | +8.6% |
11/22 | 663 | 677 | 661 | 676 | +2.58% | 96,300 | 301億333万 | +10.64% |
11/21 | 668 | 668 | 636 | 659 | +0.92% | 85,000 | 293億4630万 | +8.93% |
11/20 | 660 | 674 | 648 | 653 | -1.36% | 86,500 | 290億7911万 | +8.83% |
11/19 | 641 | 668 | 631 | 662 | +3.92% | 173,100 | 294億7989万 | +11.26% |
11/18 | 630 | 650 | 627 | 637 | +0.79% | 94,700 | 283億6660万 | +7.97% |
11/15 | 631 | 643 | 626 | 632 | 0% | 67,800 | 281億4395万 | +7.85% |
11/14 | 631 | 644 | 629 | 632 | +0.16% | 131,800 | 281億4395万 | +8.78% |
11/13 | 11:00 2019年度第2四半期決算説明会資料 |
11/13 | 630 | 632 | 614 | 631 | +0.32% | 83,000 | 280億9941万 | +9.55% |
11/12 | 15:00 IMAGICA GROUP クラウドサービスをInter BEE に出展~IMAGICA Lab.、フォトロン 2社の製品をAWSブースにて~ |
11/12 | 618 | 634 | 611 | 629 | +1.78% | 70,800 | 280億1035万 | +9.97% |
11/11 | 627 | 640 | 618 | 618 | -2.06% | 82,800 | 275億2050万 | +8.99% |
11/08 | 628 | 640 | 618 | 631 | +0.32% | 161,400 | 280億9941万 | +12.08% |
11/07 | 642 | 653 | 626 | 629 | -2.78% | 195,800 | 280億1035万 | +12.72% |
11/06 | 660 | 675 | 635 | 647 | -2.41% | 243,100 | 288億1192万 | +17% |
11/05 | 669 | 693 | 651 | 663 | -0.6% | 843,200 | 295億2442万 | +20.99% |
11/01 | 595 | 667 | 591 | 667 | +17.64% | 921,800 | 297億255万 | +23.06% |
10/31 | 15:30 2020年3月期第2四半期決算説明資料 |
10/31 | 15:30 2020年3月期第2四半期決算短信〔日本基準〕(連結) |
10/31 | 575 | 575 | 566 | 567 | -0.87% | 50,600 | 252億4939万 | +5.98% |
10/30 | 570 | 572 | 560 | 572 | +0.18% | 80,600 | 254億7205万 | +7.32% |
10/29 | 579 | 584 | 570 | 571 | -0.52% | 73,600 | 254億2752万 | +7.53% |
10/28 | 571 | 574 | 569 | 574 | +0.88% | 69,700 | 255億6111万 | +8.71% |
10/25 | 556 | 570 | 549 | 569 | +2.52% | 97,000 | 253億3846万 | +8.17% |
10/24 | 543 | 555 | 543 | 555 | +1.46% | 52,000 | 247億1501万 | +5.92% |
10/23 | 16:30 IMAGICA Lab.、競技専念型アスリートを採用 |
10/23 | 557 | 557 | 542 | 547 | -1.08% | 43,600 | 243億5876万 | +4.79% |
10/21 | 560 | 561 | 550 | 553 | -0.9% | 39,400 | 246億2595万 | +6.35% |
10/18 | 540 | 569 | 534 | 558 | +4.3% | 139,400 | 248億4861万 | +7.72% |
10/17 | 542 | 546 | 535 | 535 | -0.74% | 43,800 | 238億2438万 | +4.09% |
10/16 | 546 | 551 | 538 | 539 | -0.37% | 68,600 | 240億251万 | +5.27% |
10/15 | 532 | 545 | 530 | 541 | +2.66% | 70,600 | 240億9157万 | +6.29% |
10/11 | 526 | 532 | 519 | 527 | +0.38% | 54,200 | 234億6813万 | +4.15% |
10/10 | 530 | 540 | 523 | 525 | -0.94% | 145,100 | 233億7907万 | +4.37% |
10/09 | 522 | 530 | 515 | 530 | +1.15% | 59,200 | 236億173万 | +6% |
10/08 | 512 | 526 | 509 | 524 | +2.95% | 73,500 | 233億3454万 | +5.43% |
10/07 | 16:00 イマジカ・ライヴがJMP、WSC Sportsと共に日本サッカーの革新的映像コンテンツ配信に着手 |
10/07 | 514 | 514 | 504 | 509 | 0% | 42,100 | 226億6656万 | +2.83% |
10/04 | 13:00 ROBOTが企画・制作を手掛ける新たな体験型エンタテインメント「さかなクンと秘密のラボ in サンシャイン水族館」 |
10/04 | 506 | 513 | 503 | 509 | +0.39% | 45,100 | 226億6656万 | +3.25% |
10/03 | 505 | 509 | 503 | 507 | -1.55% | 57,400 | 225億7750万 | +3.47% |
10/02 | 511 | 519 | 506 | 515 | -0.19% | 40,300 | 229億3375万 | +5.53% |
10/01 | 506 | 520 | 506 | 516 | +1.78% | 58,300 | 229億7828万 | +6.17% |
09/30 | 504 | 513 | 502 | 507 | -1.17% | 44,900 | 225億7750万 | +4.75% |
09/27 | 516 | 522 | 507 | 513 | -0.58% | 60,500 | 228億4469万 | +6.43% |
09/26 | 507 | 519 | 507 | 516 | +3.41% | 84,700 | 229億7828万 | +7.5% |
09/25 | 512 | 512 | 498 | 499 | -2.92% | 80,200 | 222億2125万 | +4.39% |
09/24 | 514 | 521 | 510 | 514 | +0.19% | 52,000 | 228億8922万 | +7.98% |
09/20 | 509 | 514 | 500 | 513 | 0% | 95,000 | 228億4469万 | +8.46% |
09/19 | 517 | 521 | 512 | 513 | -0.58% | 88,200 | 228億4469万 | +8.92% |
09/18 | 522 | 522 | 510 | 516 | -1.15% | 107,900 | 229億7828万 | +9.79% |
09/17 | 502 | 526 | 502 | 522 | +3.37% | 179,500 | 232億4547万 | +11.54% |
09/13 | 507 | 514 | 503 | 505 | +0.8% | 122,000 | 224億8844万 | +8.14% |
09/12 | 503 | 514 | 498 | 501 | +1.21% | 124,700 | 223億1031万 | +7.28% |
09/11 | 466 | 495 | 466 | 495 | +5.77% | 141,500 | 220億4312万 | +6.22% |
09/10 | 465 | 472 | 462 | 468 | +0.43% | 58,200 | 208億4077万 | +0.43% |
09/09 | 464 | 473 | 461 | 466 | +0.43% | 79,500 | 207億5171万 | -0.21% |
09/06 | 464 | 469 | 462 | 464 | -0.43% | 37,100 | 206億6264万 | -1.07% |
09/05 | 465 | 470 | 462 | 466 | +1.53% | 83,200 | 207億5171万 | -1.27% |
09/04 | 459 | 467 | 456 | 459 | -0.43% | 37,400 | 204億3998万 | -3.37% |
09/03 | 455 | 468 | 453 | 461 | +0.88% | 46,700 | 205億2905万 | -3.56% |
09/02 | 459 | 459 | 447 | 457 | -0.87% | 63,000 | 203億5092万 | -4.99% |
08/30 | 454 | 468 | 454 | 461 | +1.99% | 72,000 | 205億2905万 | -4.75% |
08/29 | 450 | 452 | 444 | 452 | 0% | 50,300 | 201億2826万 | -7% |
08/28 | 459 | 459 | 452 | 452 | -0.22% | 43,300 | 201億2826万 | -7.57% |
08/27 | 457 | 460 | 453 | 453 | -0.22% | 48,500 | 201億7279万 | -7.93% |
08/26 | 452 | 455 | 448 | 454 | -2.37% | 89,300 | 202億1733万 | -8.1% |
08/23 | 468 | 469 | 465 | 465 | -0.43% | 44,700 | 207億717万 | -6.44% |
08/22 | 457 | 477 | 457 | 467 | +1.97% | 130,400 | 207億9624万 | -6.41% |
08/21 | 457 | 463 | 452 | 458 | -1.08% | 49,800 | 203億9545万 | -8.76% |
08/20 | 446 | 463 | 445 | 463 | +3.81% | 153,200 | 206億1811万 | -8.32% |
08/19 | 453 | 454 | 443 | 446 | -0.89% | 131,100 | 198億6107万 | -12.2% |
08/16 | 463 | 463 | 450 | 450 | -2.81% | 143,800 | 200億3920万 | -12.96% |
08/15 | 466 | 467 | 458 | 463 | -3.34% | 171,600 | 206億1811万 | -11.81% |
08/14 | 487 | 490 | 476 | 479 | -0.42% | 67,900 | 213億3062万 | -10.13% |
08/13 | 490 | 490 | 480 | 481 | -2.63% | 67,700 | 214億1968万 | -10.93% |