イメージ・マジック（7793）の時価総額の推移
- 2022年4月28日
- 44億6041万
- 2023年12月29日
- 36億6245万
- 2024年12月30日
- 31億3118万
- 2025年12月30日
- 36億1251万
2026/03/18～2026/08/17
株価＆時価総額の推移
| 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 | ||||||||||
| 08/17 | 1,550 | 1,583 | 1,534 | 1,583 | +9.17% | 8,200 | 40億7184万 | +15.72% | 8.83 | 1.9 |
| 08/14 | 1,435 | 1,450 | 1,430 | 1,450 | +3.2% | 4,800 | 37億2974万 | +6.7% | 8.09 | 1.74 |
| 08/13 | 1,400 | 1,405 | 1,385 | 1,405 | +0.36% | 1,900 | 36億1399万 | +3.77% | 7.84 | 1.69 |
| 08/12 | 1,380 | 1,401 | 1,380 | 1,400 | +2.04% | 1,000 | 36億112万 | +3.55% | 7.81 | 1.68 |
| 08/10 | 1,359 | 1,372 | 1,359 | 1,372 | +1.63% | 800 | 35億2910万 | +1.63% | 7.65 | 1.65 |
| 08/07 | 1,359 | 1,360 | 1,350 | 1,350 | +0.45% | 1,300 | 34億7251万 | 0% | 7.53 | 1.62 |
| 08/06 | 1,349 | 1,350 | 1,338 | 1,344 | +0.3% | 1,400 | 34億5708万 | -0.44% | 7.5 | 1.61 |
| 08/05 | 1,350 | 1,350 | 1,340 | 1,340 | -0.74% | 500 | 34億4679万 | -0.81% | 7.47 | 1.61 |
| 08/04 | 1,349 | 1,350 | 1,349 | 1,350 | +0.97% | 200 | 34億7251万 | -0.15% | 7.53 | 1.62 |
| 08/03 | 1,360 | 1,360 | 1,337 | 1,337 | -1.91% | 600 | 34億3907万 | -1.11% | 7.46 | 1.61 |
| 07/31 | 1,350 | 1,363 | 1,333 | 1,363 | +0.96% | 3,700 | 35億595万 | +0.74% | 7.6 | 1.64 |
| 07/30 | 1,370 | 1,370 | 1,350 | 1,350 | -1.6% | 2,100 | 34億7251万 | -0.22% | 7.53 | 1.62 |
| 07/29 | 1,367 | 1,372 | 1,341 | 1,372 | +0.37% | 5,800 | 35億2910万 | +1.33% | 7.65 | 1.65 |
| 07/28 | 1,370 | 1,370 | 1,356 | 1,367 | -0.22% | 1,000 | 35億1624万 | +0.96% | 7.63 | 1.64 |
| 07/27 | 1,373 | 1,373 | 1,348 | 1,370 | -0.15% | 1,100 | 35億2396万 | +1.18% | 7.64 | 1.65 |
| 07/24 | 1,350 | 1,372 | 1,350 | 1,372 | +1.63% | 800 | 35億2910万 | +1.4% | 7.65 | 1.65 |
| 07/23 | 1,345 | 1,350 | 1,330 | 1,350 | 0% | 3,400 | 34億7251万 | -0.07% | 7.53 | 1.62 |
| 07/22 | 1,372 | 1,372 | 1,342 | 1,350 | -0.07% | 400 | 34億7251万 | -0.3% | 7.53 | 1.62 |
| 07/21 | 1,336 | 1,353 | 1,334 | 1,351 | +1.2% | 1,600 | 34億7508万 | -0.52% | 7.54 | 1.62 |
| 07/17 | 1,364 | 1,364 | 1,335 | 1,335 | -0.37% | 900 | 34億3393万 | -1.91% | 7.45 | 1.6 |
| 07/16 | 1,353 | 1,370 | 1,340 | 1,340 | 0% | 1,700 | 34億4679万 | -1.83% | 7.47 | 1.61 |
| 07/15 | 1,352 | 1,353 | 1,340 | 1,340 | -0.89% | 1,600 | 34億4679万 | -2.26% | 7.47 | 1.61 |
| 07/14 | 1,340 | 1,352 | 1,326 | 1,352 | +2.04% | 2,000 | 34億7766万 | -1.74% | 7.54 | 1.62 |
| 07/13 | 1,332 | 1,352 | 1,325 | 1,325 | -0.6% | 1,900 | 34億821万 | -4.12% | 7.39 | 1.59 |
| 07/10 | 1,375 | 1,375 | 1,333 | 1,333 | -1.11% | 1,700 | 34億2878万 | -3.96% | 7.44 | 1.6 |
| 07/09 | 1,365 | 1,365 | 1,335 | 1,348 | +0.45% | 4,200 | 34億6737万 | -3.23% | 7.52 | 1.62 |
| 07/08 | 1,350 | 1,359 | 1,335 | 1,342 | -0.59% | 2,400 | 34億5193万 | -4.14% | 7.49 | 1.61 |
| 07/07 | 1,350 | 1,370 | 1,350 | 1,350 | 0% | 1,400 | 34億7251万 | -3.98% | 7.53 | 1.62 |
| 07/06 | 1,361 | 1,364 | 1,345 | 1,350 | -1.03% | 3,400 | 34億7251万 | -4.32% | 7.53 | 1.62 |
| 07/03 | 1,343 | 1,370 | 1,340 | 1,364 | +0.59% | 1,200 | 35億852万 | -3.81% | 7.61 | 1.64 |
| 07/02 | 1,372 | 1,380 | 1,350 | 1,356 | -1.17% | 3,000 | 34億8795万 | -4.71% | 7.56 | 1.63 |
| 07/01 | 1,374 | 1,400 | 1,324 | 1,372 | +1.25% | 3,800 | 35億2910万 | -4.06% | 7.65 | 1.65 |
| 06/30 | 1,355 | 1,355 | 1,355 | 1,355 | 0% | 400 | 34億8537万 | -5.64% | 7.56 | 1.65 |
| 06/29 | 1,355 | 1,355 | 1,354 | 1,355 | 0% | 400 | 34億8537万 | -6.03% | 7.56 | 1.65 |
| 06/26 | 1,374 | 1,374 | 1,353 | 1,355 | -1.38% | 1,400 | 34億8537万 | -6.55% | 7.56 | 1.65 |
| 06/25 | 1,377 | 1,377 | 1,360 | 1,374 | -0.22% | 600 | 35億3425万 | -5.7% | 7.66 | 1.67 |
| 06/24 | 1,377 | 1,377 | 1,377 | 1,377 | 0% | 200 | 35億4196万 | -5.94% | 7.68 | 1.67 |
| 06/23 | 1,381 | 1,381 | 1,351 | 1,377 | +1.92% | 900 | 35億4196万 | -6.39% | 7.68 | 1.67 |
| 06/22 | 1,350 | 1,378 | 1,350 | 1,351 | -0.22% | 2,500 | 34億7508万 | -8.59% | 7.54 | 1.64 |
| 06/19 | 1,356 | 1,356 | 1,335 | 1,354 | +1.8% | 2,300 | 34億8280万 | -9.07% | 7.55 | 1.65 |
| 06/18 | 1,378 | 1,383 | 1,330 | 1,330 | -5.41% | 9,700 | 34億2107万 | -11.45% | 7.42 | 1.62 |
| 06/17 | 1,419 | 1,431 | 1,399 | 1,406 | -2.97% | 11,800 | 36億1656万 | -7.32% | 7.84 | 1.71 |
| 06/16 | 1,436 | 1,449 | 1,430 | 1,449 | +0.28% | 1,300 | 37億2716万 | -5.17% | 8.08 | 1.76 |
| 06/15 | 1,459 | 1,478 | 1,431 | 1,445 | +1.12% | 2,300 | 37億1687万 | -6.05% | 8.06 | 1.76 |
| 06/12 | 1,450 | 1,461 | 1,402 | 1,429 | -3.64% | 8,000 | 36億7572万 | -7.69% | 7.97 | 1.74 |
| 06/11 | 1,452 | 1,484 | 1,451 | 1,483 | +0.82% | 900 | 38億1462万 | -4.87% | 8.27 | 1.8 |
| 06/10 | 1,464 | 1,498 | 1,455 | 1,471 | -1.54% | 2,600 | 37億8375万 | -6.13% | 8.21 | 1.79 |
| 06/08 | 1,499 | 1,499 | 1,475 | 1,494 | +1.7% | 800 | 38億4291万 | -5.08% | 8.33 | 1.82 |
| 06/05 | 1,473 | 1,473 | 1,450 | 1,469 | -0.41% | 2,100 | 37億7861万 | -6.97% | 8.19 | 1.79 |
| 06/04 | 1,487 | 1,487 | 1,475 | 1,475 | -2.38% | 600 | 37億9404万 | -7.12% | 8.23 | 1.79 |
| 06/03 | 1,495 | 1,516 | 1,475 | 1,511 | +1.07% | 1,400 | 38億8664万 | -5.33% | 8.43 | 1.84 |
| 06/02 | 1,486 | 1,499 | 1,469 | 1,495 | +0.67% | 1,500 | 38億4549万 | -6.74% | 8.34 | 1.82 |
| 06/01 | 1,513 | 1,525 | 1,485 | 1,485 | -1.85% | 2,800 | 38億1976万 | -7.88% | 8.28 | 1.8 |
| 05/29 | 1,486 | 1,513 | 1,486 | 1,513 | +1% | 500 | 38億9179万 | -6.6% | 8.44 | 1.84 |
| 05/28 | 1,520 | 1,521 | 1,490 | 1,498 | -1.19% | 4,800 | 38億5320万 | -7.99% | 8.36 | 1.82 |
| 05/27 | 1,520 | 1,530 | 1,515 | 1,516 | -0.39% | 2,300 | 38億9950万 | -7.33% | 8.46 | 1.84 |
| 05/26 | 1,565 | 1,565 | 1,522 | 1,522 | -0.2% | 7,200 | 39億1494万 | -7.31% | 8.49 | 1.85 |
| 05/25 | 1,550 | 1,550 | 1,525 | 1,525 | -1.61% | 2,200 | 39億2265万 | -7.46% | 8.51 | 1.85 |
| 05/22 | 1,535 | 1,550 | 1,535 | 1,550 | +0.98% | 5,400 | 39億8696万 | -6.29% | 8.65 | 1.88 |
| 05/21 | 1,545 | 1,578 | 1,520 | 1,535 | -0.39% | 5,300 | 39億4838万 | -7.53% | 8.56 | 1.87 |
| 05/20 | 1,555 | 1,586 | 1,541 | 1,541 | -1.09% | 2,500 | 39億6381万 | -7.5% | 8.6 | 1.87 |
| 05/19 | 1,530 | 1,558 | 1,530 | 1,558 | +1.63% | 1,000 | 40億754万 | -6.76% | 8.69 | 1.89 |
| 05/18 | 1,557 | 1,558 | 1,500 | 1,533 | -6.35% | 9,900 | 39億4323万 | -8.59% | 8.55 | 1.86 |
| 05/15 | 1,680 | 1,690 | 1,637 | 1,637 | -3.14% | 2,900 | 42億1074万 | -2.68% | 9.13 | 1.99 |
| 05/14 | 1,692 | 1,700 | 1,690 | 1,690 | -0.12% | 1,000 | 43億4707万 | +0.36% | 9.43 | 2.05 |
| 05/13 | 1,680 | 1,692 | 1,652 | 1,692 | +0.65% | 400 | 43億5222万 | +0.59% | 9.44 | 2.06 |
| 05/12 | 1,700 | 1,700 | 1,681 | 1,681 | -1.23% | 600 | 43億2392万 | 0% | 9.38 | 2.04 |
| 05/11 | 1,716 | 1,750 | 1,702 | 1,702 | +0.59% | 4,800 | 43億7794万 | +1.43% | 9.49 | 2.07 |
| 05/08 | 1,700 | 1,710 | 1,692 | 1,692 | -0.47% | 2,200 | 43億5222万 | +1.08% | 9.44 | 2.06 |
| 05/07 | 1,700 | 1,700 | 1,700 | 1,700 | +0.65% | 500 | 43億7279万 | +1.55% | 9.48 | 2.07 |
| 05/01 | 1,618 | 1,689 | 1,618 | 1,689 | +2.86% | 3,900 | 43億4450万 | +0.84% | 9.42 | 2.05 |
| 04/30 | 1,616 | 1,644 | 1,616 | 1,642 | +0.43% | 1,100 | 42億2360万 | -1.91% | 9.16 | 2 |
| 04/28 | 1,656 | 1,656 | 1,633 | 1,635 | -2.68% | 2,500 | 42億560万 | -2.45% | 9.12 | 1.99 |
| 04/27 | 1,689 | 1,689 | 1,671 | 1,680 | -0.53% | 23,700 | 43億2135万 | +0.18% | 9.37 | 2.04 |
| 04/24 | 1,671 | 1,690 | 1,665 | 1,689 | +0.12% | 1,700 | 43億4450万 | +0.6% | 9.42 | 2.05 |
| 04/23 | 1,700 | 1,705 | 1,686 | 1,687 | -0.76% | 8,100 | 43億3936万 | +0.3% | 9.41 | 2.05 |
| 04/22 | 1,676 | 1,701 | 1,676 | 1,700 | 0% | 4,800 | 43億7279万 | +0.83% | 9.48 | 2.07 |
| 04/21 | 1,709 | 1,709 | 1,682 | 1,700 | -0.41% | 2,900 | 43億7279万 | +0.65% | 9.48 | 2.07 |
| 04/20 | 1,700 | 1,707 | 1,687 | 1,707 | +0.47% | 8,900 | 43億9080万 | +0.89% | 9.52 | 2.07 |
| 04/17 | 1,670 | 1,700 | 1,670 | 1,699 | +1.43% | 5,400 | 43億7022万 | +0.24% | 9.48 | 2.06 |
| 04/16 | 1,675 | 1,675 | 1,675 | 1,675 | +0.24% | 4,700 | 43億849万 | -1.41% | 9.34 | 2.04 |
| 04/15 | 1,684 | 1,685 | 1,671 | 1,671 | -0.36% | 2,600 | 42億9820万 | -1.94% | 9.32 | 2.03 |
| 04/14 | 1,680 | 1,680 | 1,677 | 1,677 | -0.18% | 1,700 | 43億1363万 | -1.81% | 9.35 | 2.04 |
| 04/13 | 1,680 | 1,680 | 1,680 | 1,680 | -0.53% | 4,700 | 43億2135万 | -1.93% | 9.37 | 2.04 |
| 04/10 | 1,689 | 1,689 | 1,689 | 1,689 | +1.14% | 100 | 43億4450万 | -1.75% | 9.42 | 2.05 |
| 04/09 | 1,716 | 1,716 | 1,670 | 1,670 | -2.68% | 3,100 | 42億9563万 | -3.02% | 9.32 | 2.03 |
| 04/08 | 1,670 | 1,719 | 1,670 | 1,716 | +3.44% | 9,000 | 44億1395万 | -0.69% | 9.57 | 2.09 |
| 04/07 | 1,666 | 1,666 | 1,659 | 1,659 | -0.42% | 2,700 | 42億6733万 | -4.21% | 9.25 | 2.02 |
| 04/06 | 1,645 | 1,666 | 1,645 | 1,666 | +1.46% | 11,000 | 42億8534万 | -4.2% | 9.29 | 2.02 |
| 04/02 | 1,652 | 1,670 | 1,642 | 1,642 | -1.91% | 1,500 | 42億2360万 | -5.96% | 9.16 | 2 |
| 04/01 | 1,630 | 1,675 | 1,630 | 1,674 | +4.62% | 2,600 | 43億592万 | -4.51% | 9.34 | 2.03 |
| 03/31 | 1,601 | 1,609 | 1,556 | 1,600 | -0.68% | 3,800 | 41億1557万 | -9.04% | 8.93 | 2.1 |
| 03/30 | 1,687 | 1,687 | 1,590 | 1,611 | -5.24% | 17,100 | 41億4387万 | -8.83% | 8.99 | 2.11 |
| 03/27 | 1,669 | 1,700 | 1,669 | 1,700 | -0.53% | 2,900 | 43億7279万 | -4.28% | 9.48 | 2.23 |
| 03/26 | 1,699 | 1,710 | 1,674 | 1,709 | +1.73% | 1,900 | 43億9594万 | -3.72% | 9.53 | 2.24 |
| 03/25 | 1,700 | 1,700 | 1,679 | 1,680 | -0.18% | 1,100 | 43億2135万 | -5.25% | 9.37 | 2.2 |
| 03/24 | 1,683 | 1,683 | 1,683 | 1,683 | +2% | 100 | 43億2907万 | -4.92% | 9.39 | 2.21 |
| 03/23 | 1,738 | 1,738 | 1,650 | 1,650 | -5.71% | 10,800 | 42億4418万 | -6.78% | 9.2 | 2.16 |
| 03/19 | 1,753 | 1,778 | 1,750 | 1,750 | -0.23% | 1,300 | 45億141万 | -1.24% | 9.76 | 2.29 |
| 03/18 | 1,775 | 1,775 | 1,750 | 1,754 | -1.46% | 2,300 | 45億1170万 | -0.9% | 9.78 | 2.3 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 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 | 1,583 2026/8/17 | 8,200 | 40億7184万 | |||
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。
