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
09/25	1,609	1,618	1,609	1,618	+0.06%	800	-	+5.82%	-	-
09/24	1,621	1,655	1,615	1,617	+0.19%	4,400	-	+5.89%	-	-
09/18	1,527	1,614	1,527	1,614	+4.74%	4,600	-	+5.77%	-	-
09/17	1,528	1,555	1,524	1,541	+0.85%	4,100	-	+1.45%	-	-
09/16	1,490	1,531	1,490	1,528	+2.55%	3,500	-	+0.92%	-	-
09/15	1,499	1,499	1,488	1,490	0%	1,400	-	-1.26%	-	-
09/14	1,489	1,492	1,489	1,490	-0.67%	800	-	-0.93%	-	-
09/11	1,489	1,510	1,489	1,500	-1.06%	1,000	-	+0.07%	-	-
09/10	1,496	1,516	1,496	1,516	-0.07%	900	-	+1.61%	-	-
09/09	1,491	1,520	1,491	1,517	+1.13%	700	-	+2.15%	-	-
09/08	1,506	1,506	1,500	1,500	-0.2%	1,200	-	+1.42%	-	-
09/07	1,500	1,506	1,500	1,503	+0.13%	1,100	-	+2.11%	-	-
09/04	1,495	1,501	1,485	1,501	+0.07%	1,500	-	+2.39%	-	-
09/03	1,490	1,510	1,490	1,500	+0.67%	900	-	+2.74%	-	-
09/02	1,517	1,517	1,488	1,490	-1.78%	2,600	-	+2.41%	-	-
09/01	1,507	1,523	1,507	1,517	+0.66%	1,700	-	+4.62%	-	-
08/31	1,522	1,522	1,507	1,507	-1.37%	700	-	+4.36%	-	-
08/28	1,533	1,533	1,523	1,528	-0.13%	1,400	-	+6.18%	-	-
08/27	1,530	1,531	1,530	1,530	-0.58%	300	-	+6.84%	-	-
08/26	1,540	1,540	1,539	1,539	-0.06%	400	-	+8%	-	-
08/25	1,540	1,540	1,540	1,540	-0.45%	200	-	+8.68%	-	-
08/24	1,550	1,550	1,547	1,547	+1.24%	500	-	+9.79%	-	-
08/21	1,527	1,528	1,527	1,528	-0.2%	200	-	+9.06%	-	-
08/20	1,507	1,531	1,506	1,531	+0.07%	1,900	-	+9.91%	-	-
08/19	1,553	1,553	1,530	1,530	-3.1%	1,200	-	+10.39%	-	-
08/18	1,585	1,590	1,552	1,579	-0.25%	2,000	-	+14.59%	-	-
08/17	1,550	1,583	1,534	1,583	+9.17%	8,200	-	+15.72%	-	-
08/14	1,435	1,450	1,430	1,450	+3.2%	4,800	-	+6.7%	-	-
08/13	1,400	1,405	1,385	1,405	+0.36%	1,900	-	+3.77%	-	-
08/12	1,380	1,401	1,380	1,400	+2.04%	1,000	-	+3.55%	-	-
08/10	1,359	1,372	1,359	1,372	+1.63%	800	-	+1.63%	-	-
08/07	1,359	1,360	1,350	1,350	+0.45%	1,300	-	0%	-	-
08/06	1,349	1,350	1,338	1,344	+0.3%	1,400	-	-0.44%	-	-
08/05	1,350	1,350	1,340	1,340	-0.74%	500	-	-0.81%	-	-
08/04	1,349	1,350	1,349	1,350	+0.97%	200	-	-0.15%	-	-
08/03	1,360	1,360	1,337	1,337	-1.91%	600	-	-1.11%	-	-
07/31	1,350	1,363	1,333	1,363	+0.96%	3,700	-	+0.74%	-	-
07/30	1,370	1,370	1,350	1,350	-1.6%	2,100	-	-0.22%	-	-
07/29	1,367	1,372	1,341	1,372	+0.37%	5,800	-	+1.33%	-	-
07/28	1,370	1,370	1,356	1,367	-0.22%	1,000	-	+0.96%	-	-
07/27	1,373	1,373	1,348	1,370	-0.15%	1,100	-	+1.18%	-	-
07/24	1,350	1,372	1,350	1,372	+1.63%	800	-	+1.4%	-	-
07/23	1,345	1,350	1,330	1,350	0%	3,400	-	-0.07%	-	-
07/22	1,372	1,372	1,342	1,350	-0.07%	400	-	-0.3%	-	-
07/21	1,336	1,353	1,334	1,351	+1.2%	1,600	-	-0.52%	-	-
07/17	1,364	1,364	1,335	1,335	-0.37%	900	-	-1.91%	-	-
07/16	1,353	1,370	1,340	1,340	0%	1,700	-	-1.83%	-	-
07/15	1,352	1,353	1,340	1,340	-0.89%	1,600	-	-2.26%	-	-
07/14	1,340	1,352	1,326	1,352	+2.04%	2,000	-	-1.74%	-	-
07/13	1,332	1,352	1,325	1,325	-0.6%	1,900	-	-4.12%	-	-
07/10	1,375	1,375	1,333	1,333	-1.11%	1,700	-	-3.96%	-	-
07/09	1,365	1,365	1,335	1,348	+0.45%	4,200	-	-3.23%	-	-
07/08	1,350	1,359	1,335	1,342	-0.59%	2,400	-	-4.14%	-	-
07/07	1,350	1,370	1,350	1,350	0%	1,400	-	-3.98%	-	-
07/06	1,361	1,364	1,345	1,350	-1.03%	3,400	-	-4.32%	-	-
07/03	1,343	1,370	1,340	1,364	+0.59%	1,200	-	-3.81%	-	-
07/02	1,372	1,380	1,350	1,356	-1.17%	3,000	-	-4.71%	-	-
07/01	1,374	1,400	1,324	1,372	+1.25%	3,800	-	-4.06%	-	-
06/30	1,355	1,355	1,355	1,355	0%	400	-	-5.64%	-	-
06/29	1,355	1,355	1,354	1,355	0%	400	-	-6.03%	-	-
06/26	1,374	1,374	1,353	1,355	-1.38%	1,400	-	-6.55%	-	-
06/25	1,377	1,377	1,360	1,374	-0.22%	600	-	-5.7%	-	-
06/24	1,377	1,377	1,377	1,377	0%	200	-	-5.94%	-	-
06/23	1,381	1,381	1,351	1,377	+1.92%	900	-	-6.39%	-	-
06/22	1,350	1,378	1,350	1,351	-0.22%	2,500	-	-8.59%	-	-
06/19	1,356	1,356	1,335	1,354	+1.8%	2,300	-	-9.07%	-	-
06/18	1,378	1,383	1,330	1,330	-5.41%	9,700	-	-11.45%	-	-
06/17	1,419	1,431	1,399	1,406	-2.97%	11,800	-	-7.32%	-	-
06/16	1,436	1,449	1,430	1,449	+0.28%	1,300	-	-5.17%	-	-
06/15	1,459	1,478	1,431	1,445	+1.12%	2,300	-	-6.05%	-	-
06/12	1,450	1,461	1,402	1,429	-3.64%	8,000	-	-7.69%	-	-
06/11	1,452	1,484	1,451	1,483	+0.82%	900	-	-4.87%	-	-
06/10	1,464	1,498	1,455	1,471	-1.54%	2,600	-	-6.13%	-	-
06/08	1,499	1,499	1,475	1,494	+1.7%	800	-	-5.08%	-	-
06/05	1,473	1,473	1,450	1,469	-0.41%	2,100	-	-6.97%	-	-
06/04	1,487	1,487	1,475	1,475	-2.38%	600	-	-7.12%	-	-
06/03	1,495	1,516	1,475	1,511	+1.07%	1,400	-	-5.33%	-	-
06/02	1,486	1,499	1,469	1,495	+0.67%	1,500	-	-6.74%	-	-
06/01	1,513	1,525	1,485	1,485	-1.85%	2,800	-	-7.88%	-	-
05/29	1,486	1,513	1,486	1,513	+1%	500	-	-6.6%	-	-
05/28	1,520	1,521	1,490	1,498	-1.19%	4,800	-	-7.99%	-	-
05/27	1,520	1,530	1,515	1,516	-0.39%	2,300	-	-7.33%	-	-
05/26	1,565	1,565	1,522	1,522	-0.2%	7,200	-	-7.31%	-	-
05/25	1,550	1,550	1,525	1,525	-1.61%	2,200	-	-7.46%	-	-
05/22	1,535	1,550	1,535	1,550	+0.98%	5,400	-	-6.29%	-	-
05/21	1,545	1,578	1,520	1,535	-0.39%	5,300	-	-7.53%	-	-
05/20	1,555	1,586	1,541	1,541	-1.09%	2,500	-	-7.5%	-	-
05/19	1,530	1,558	1,530	1,558	+1.63%	1,000	-	-6.76%	-	-
05/18	1,557	1,558	1,500	1,533	-6.35%	9,900	-	-8.59%	-	-
05/15	1,680	1,690	1,637	1,637	-3.14%	2,900	-	-2.68%	-	-
05/14	1,692	1,700	1,690	1,690	-0.12%	1,000	-	+0.36%	-	-
05/13	1,680	1,692	1,652	1,692	+0.65%	400	-	+0.59%	-	-
05/12	1,700	1,700	1,681	1,681	-1.23%	600	-	0%	-	-
05/11	1,716	1,750	1,702	1,702	+0.59%	4,800	-	+1.43%	-	-
05/08	1,700	1,710	1,692	1,692	-0.47%	2,200	-	+1.08%	-	-
05/07	1,700	1,700	1,700	1,700	+0.65%	500	-	+1.55%	-	-
05/01	1,618	1,689	1,618	1,689	+2.86%	3,900	-	+0.84%	-	-
04/30	1,616	1,644	1,616	1,642	+0.43%	1,100	-	-1.91%	-	-
04/28	1,656	1,656	1,633	1,635	-2.68%	2,500	-	-2.45%	-	-
04/27	1,689	1,689	1,671	1,680	-0.53%	23,700	-	+0.18%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2022年 4月期	2,871 3/3	1,710 3/9 3/8	2,052,100 3/3	61億3044万	36億5136万	44億6041万 4/28
2023年 4月期	2,130 6/1	684 12/29	8,383,600 4/6	49億2015万	15億8144万	36億6245万 12/29
2024年 12月期	1,910 1/25	840 8/5	129,400 2/16	44億1911万	19億4462万	31億3118万 12/30
2025年 12月期	1,931 9/30	1,000 4/7	337,600 5/19	48億7043万	23億8837万	36億1251万 12/30
最新	1,618 2026/9/25		800	41億6187万

イメージ・マジック（7793）の時価総額の推移

2026/04/27～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート