イメージ・マジック（7793）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,498
- 始値
- 1,486
- 高値
- 1,513
- 安値
- 1,486
- 終値 +1%
- 1,513
- 出来高 -89.58%
- 500
乖離率
- 株価（5日）
移動平均値 - -0.13%
1,515 - 株価（25日）
移動平均値 - -6.6%
1,620 - 出来高（5日）
移動平均値 - -85.29%
3,400
2025/12/25～2026/05/29
株価推移
| 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 | ||||||||||
| 05/29 | 1,486 | 1,513 | 1,486 | 1,513 | +1% | 500 | 38億9179万 | -6.6% | 8.54 | 1.98 |
| 05/28 | 1,520 | 1,521 | 1,490 | 1,498 | -1.19% | 4,800 | 38億5320万 | -7.99% | 8.46 | 1.96 |
| 05/27 | 1,520 | 1,530 | 1,515 | 1,516 | -0.39% | 2,300 | 38億9950万 | -7.33% | 8.56 | 1.99 |
| 05/26 | 1,565 | 1,565 | 1,522 | 1,522 | -0.2% | 7,200 | 39億1494万 | -7.31% | 8.59 | 1.99 |
| 05/25 | 1,550 | 1,550 | 1,525 | 1,525 | -1.61% | 2,200 | 39億2265万 | -7.46% | 8.61 | 2 |
| 05/22 | 1,535 | 1,550 | 1,535 | 1,550 | +0.98% | 5,400 | 39億8696万 | -6.29% | 8.75 | 2.03 |
| 05/21 | 1,545 | 1,578 | 1,520 | 1,535 | -0.39% | 5,300 | 39億4838万 | -7.53% | 8.66 | 2.01 |
| 05/20 | 1,555 | 1,586 | 1,541 | 1,541 | -1.09% | 2,500 | 39億6381万 | -7.5% | 8.7 | 2.02 |
| 05/19 | 1,530 | 1,558 | 1,530 | 1,558 | +1.63% | 1,000 | 40億754万 | -6.76% | 8.79 | 2.04 |
| 05/18 | 1,557 | 1,558 | 1,500 | 1,533 | -6.35% | 9,900 | 39億4323万 | -8.59% | 8.65 | 2.01 |
| 05/15 | 1,680 | 1,690 | 1,637 | 1,637 | -3.14% | 2,900 | 42億1074万 | -2.68% | 9.24 | 2.15 |
| 05/14 | 1,692 | 1,700 | 1,690 | 1,690 | -0.12% | 1,000 | 43億4707万 | +0.36% | 9.54 | 2.21 |
| 05/13 | 1,680 | 1,692 | 1,652 | 1,692 | +0.65% | 400 | 43億5222万 | +0.59% | 9.55 | 2.22 |
| 05/12 | 1,700 | 1,700 | 1,681 | 1,681 | -1.23% | 600 | 43億2392万 | 0% | 9.49 | 2.2 |
| 05/11 | 1,716 | 1,750 | 1,702 | 1,702 | +0.59% | 4,800 | 43億7794万 | +1.43% | 9.61 | 2.23 |
| 05/08 | 1,700 | 1,710 | 1,692 | 1,692 | -0.47% | 2,200 | 43億5222万 | +1.08% | 9.55 | 2.22 |
| 05/07 | 1,700 | 1,700 | 1,700 | 1,700 | +0.65% | 500 | 43億7279万 | +1.55% | 9.6 | 2.23 |
| 05/01 | 1,618 | 1,689 | 1,618 | 1,689 | +2.86% | 3,900 | 43億4450万 | +0.84% | 9.53 | 2.21 |
| 04/30 | 1,616 | 1,644 | 1,616 | 1,642 | +0.43% | 1,100 | 42億2360万 | -1.91% | 9.27 | 2.15 |
| 04/28 | 1,656 | 1,656 | 1,633 | 1,635 | -2.68% | 2,500 | 42億560万 | -2.45% | 9.23 | 2.14 |
| 04/27 | 1,689 | 1,689 | 1,671 | 1,680 | -0.53% | 23,700 | 43億2135万 | +0.18% | 9.48 | 2.2 |
| 04/24 | 1,671 | 1,690 | 1,665 | 1,689 | +0.12% | 1,700 | 43億4450万 | +0.6% | 9.53 | 2.21 |
| 04/23 | 1,700 | 1,705 | 1,686 | 1,687 | -0.76% | 8,100 | 43億3936万 | +0.3% | 9.52 | 2.21 |
| 04/22 | 1,676 | 1,701 | 1,676 | 1,700 | 0% | 4,800 | 43億7279万 | +0.83% | 9.6 | 2.23 |
| 04/21 | 1,709 | 1,709 | 1,682 | 1,700 | -0.41% | 2,900 | 43億7279万 | +0.65% | 9.6 | 2.23 |
| 04/20 | 1,700 | 1,707 | 1,687 | 1,707 | +0.47% | 8,900 | 43億9080万 | +0.89% | 9.64 | 2.24 |
| 04/17 | 1,670 | 1,700 | 1,670 | 1,699 | +1.43% | 5,400 | 43億7022万 | +0.24% | 9.59 | 2.23 |
| 04/16 | 1,675 | 1,675 | 1,675 | 1,675 | +0.24% | 4,700 | 43億849万 | -1.41% | 9.45 | 2.19 |
| 04/15 | 1,684 | 1,685 | 1,671 | 1,671 | -0.36% | 2,600 | 42億9820万 | -1.94% | 9.43 | 2.19 |
| 04/14 | 1,680 | 1,680 | 1,677 | 1,677 | -0.18% | 1,700 | 43億1363万 | -1.81% | 9.47 | 2.2 |
| 04/13 | 1,680 | 1,680 | 1,680 | 1,680 | -0.53% | 4,700 | 43億2135万 | -1.93% | 9.48 | 2.2 |
| 04/10 | 1,689 | 1,689 | 1,689 | 1,689 | +1.14% | 100 | 43億4450万 | -1.75% | 9.53 | 2.21 |
| 04/09 | 1,716 | 1,716 | 1,670 | 1,670 | -2.68% | 3,100 | 42億9563万 | -3.02% | 9.43 | 2.19 |
| 04/08 | 1,670 | 1,719 | 1,670 | 1,716 | +3.44% | 9,000 | 44億1395万 | -0.69% | 9.69 | 2.25 |
| 04/07 | 1,666 | 1,666 | 1,659 | 1,659 | -0.42% | 2,700 | 42億6733万 | -4.21% | 9.36 | 2.17 |
| 04/06 | 1,645 | 1,666 | 1,645 | 1,666 | +1.46% | 11,000 | 42億8534万 | -4.2% | 9.4 | 2.18 |
| 04/02 | 1,652 | 1,670 | 1,642 | 1,642 | -1.91% | 1,500 | 42億2360万 | -5.96% | 9.27 | 2.15 |
| 04/01 | 1,630 | 1,675 | 1,630 | 1,674 | +4.62% | 2,600 | 43億592万 | -4.51% | 9.45 | 2.19 |
| 03/31 | 1,601 | 1,609 | 1,556 | 1,600 | -0.68% | 3,800 | 41億1557万 | -9.04% | 9.03 | 2.1 |
| 03/30 | 1,687 | 1,687 | 1,590 | 1,611 | -5.24% | 17,100 | 41億4387万 | -8.83% | 9.09 | 2.14 |
| 03/27 | 1,669 | 1,700 | 1,669 | 1,700 | -0.53% | 2,900 | 43億7279万 | -4.28% | 9.6 | 2.25 |
| 03/26 | 1,699 | 1,710 | 1,674 | 1,709 | +1.73% | 1,900 | 43億9594万 | -3.72% | 9.65 | 2.27 |
| 03/25 | 1,700 | 1,700 | 1,679 | 1,680 | -0.18% | 1,100 | 43億2135万 | -5.25% | 9.48 | 2.23 |
| 03/24 | 1,683 | 1,683 | 1,683 | 1,683 | +2% | 100 | 43億2907万 | -4.92% | 9.5 | 2.23 |
| 03/23 | 1,738 | 1,738 | 1,650 | 1,650 | -5.71% | 10,800 | 42億4418万 | -6.78% | 9.31 | 2.19 |
| 03/19 | 1,753 | 1,778 | 1,750 | 1,750 | -0.23% | 1,300 | 45億141万 | -1.24% | 9.88 | 2.32 |
| 03/18 | 1,775 | 1,775 | 1,750 | 1,754 | -1.46% | 2,300 | 45億1170万 | -0.9% | 9.9 | 2.32 |
| 03/17 | 1,780 | 1,780 | 1,755 | 1,780 | +0.11% | 2,900 | 45億7857万 | +0.68% | 10.05 | 2.36 |
| 03/16 | 1,761 | 1,780 | 1,761 | 1,778 | -0.06% | 6,700 | 45億7343万 | +0.85% | 10.04 | 2.36 |
| 03/13 | 1,779 | 1,785 | 1,766 | 1,779 | -0.06% | 2,900 | 45億7600万 | +1.14% | 10.04 | 2.36 |
| 03/12 | 1,775 | 1,798 | 1,775 | 1,780 | -0.78% | 3,100 | 45億7857万 | +1.48% | 10.05 | 2.36 |
| 03/11 | 1,813 | 1,822 | 1,784 | 1,794 | -0.72% | 7,500 | 46億1458万 | +2.63% | 10.13 | 2.38 |
| 03/10 | 1,770 | 1,818 | 1,770 | 1,807 | +2.09% | 3,800 | 46億4802万 | +3.85% | 10.2 | 2.4 |
| 03/09 | 1,779 | 1,779 | 1,731 | 1,770 | -2.21% | 7,700 | 45億5285万 | +2.19% | 9.99 | 2.35 |
| 03/06 | 1,810 | 1,837 | 1,790 | 1,810 | -0.49% | 6,000 | 46億5574万 | +4.93% | 10.22 | 2.4 |
| 03/05 | 1,775 | 1,819 | 1,775 | 1,819 | +2.77% | 9,500 | 46億7889万 | +6% | 10.27 | 2.41 |
| 03/04 | 1,757 | 1,785 | 1,720 | 1,770 | -2.21% | 10,400 | 45億5285万 | +3.57% | 9.99 | 2.35 |
| 03/03 | 1,822 | 1,830 | 1,810 | 1,810 | -0.6% | 5,600 | 46億5574万 | +6.47% | 10.22 | 2.4 |
| 03/02 | 1,829 | 1,845 | 1,821 | 1,821 | -1.03% | 3,200 | 46億8403万 | +7.82% | 10.28 | 2.41 |
| 02/27 | 1,831 | 1,852 | 1,831 | 1,840 | -0.38% | 2,400 | 47億3291万 | +9.72% | 10.39 | 2.44 |
| 02/26 | 1,814 | 1,851 | 1,814 | 1,847 | +1.82% | 4,200 | 47億5091万 | +11.06% | 10.43 | 2.45 |
| 02/25 | 1,800 | 1,820 | 1,798 | 1,814 | -0.49% | 1,000 | 46億6603万 | +9.94% | 10.24 | 2.4 |
| 02/24 | 1,788 | 1,834 | 1,778 | 1,823 | +1.28% | 9,000 | 46億8918万 | +11.36% | 10.29 | 2.42 |
| 02/20 | 1,820 | 1,820 | 1,750 | 1,800 | -1.1% | 11,700 | 46億3002万 | +10.91% | 10.16 | 2.39 |
| 02/19 | 1,709 | 1,830 | 1,709 | 1,820 | +8.66% | 26,500 | 46億8146万 | +13.11% | 10.27 | 2.41 |
| 02/18 | 1,660 | 1,702 | 1,659 | 1,675 | +0.9% | 7,800 | 43億849万 | +5.02% | 9.45 | 2.22 |
| 02/17 | 1,631 | 1,669 | 1,631 | 1,660 | +2.28% | 41,500 | 42億6991万 | +4.73% | 9.37 | 2.2 |
| 02/16 | 1,741 | 1,741 | 1,623 | 1,623 | -3.68% | 36,000 | 41億7473万 | +2.92% | 9.16 | 2.15 |
| 02/13 | 1,715 | 1,730 | 1,685 | 1,685 | -1% | 5,100 | 43億3421万 | +7.32% | 9.51 | 2.23 |
| 02/12 | 1,725 | 1,732 | 1,701 | 1,702 | +0.47% | 8,000 | 43億7794万 | +9.03% | 9.61 | 2.26 |
| 02/10 | 1,700 | 1,700 | 1,694 | 1,694 | -0.18% | 2,400 | 43億5736万 | +9.22% | 9.56 | 2.25 |
| 02/09 | 1,697 | 1,707 | 1,697 | 1,697 | +3.16% | 10,900 | 43億6508万 | +10.05% | 9.58 | 2.25 |
| 02/06 | 1,700 | 1,705 | 1,608 | 1,645 | -2.89% | 7,400 | 42億3132万 | +7.38% | 9.29 | 2.18 |
| 02/05 | 1,627 | 1,694 | 1,627 | 1,694 | +2.79% | 3,900 | 43億5736万 | +11.15% | 9.56 | 2.25 |
| 02/04 | 1,617 | 1,648 | 1,617 | 1,648 | +0.86% | 3,400 | 42億3904万 | +8.78% | 9.3 | 2.18 |
| 02/03 | 1,593 | 1,648 | 1,568 | 1,634 | +2.57% | 11,700 | 42億303万 | +8.5% | 9.22 | 2.17 |
| 02/02 | 1,602 | 1,602 | 1,564 | 1,593 | -0.56% | 2,700 | 40億9757万 | +6.27% | 8.99 | 2.11 |
| 01/30 | 1,588 | 1,618 | 1,588 | 1,602 | +0.25% | 3,500 | 41億2072万 | +7.3% | 9.04 | 2.12 |
| 01/29 | 1,590 | 1,614 | 1,590 | 1,598 | +0.5% | 11,500 | 41億1043万 | +7.39% | 9.02 | 2.12 |
| 01/28 | 1,643 | 1,643 | 1,571 | 1,590 | -2.33% | 13,800 | 40億8985万 | +7.22% | 8.97 | 2.11 |
| 01/27 | 1,565 | 1,635 | 1,550 | 1,628 | +5.03% | 8,400 | 41億8759万 | +10.22% | 9.19 | 2.16 |
| 01/26 | 1,539 | 1,550 | 1,539 | 1,550 | +0.13% | 3,500 | 39億8696万 | +5.44% | 8.75 | 2.05 |
| 01/23 | 1,509 | 1,550 | 1,501 | 1,548 | +2.52% | 6,300 | 39億8181万 | +5.52% | 8.74 | 2.05 |
| 01/22 | 1,500 | 1,510 | 1,476 | 1,510 | +0.67% | 8,600 | 38億8407万 | +3.21% | 8.52 | 2 |
| 01/21 | 1,500 | 1,514 | 1,475 | 1,500 | -0.4% | 4,400 | 38億5835万 | +2.67% | 8.47 | 1.99 |
| 01/20 | 1,505 | 1,508 | 1,499 | 1,506 | +0.4% | 3,900 | 38億7378万 | +3.15% | 8.5 | 2 |
| 01/19 | 1,470 | 1,507 | 1,469 | 1,500 | +2.04% | 8,900 | 38億5835万 | +2.74% | 8.47 | 1.99 |
| 01/16 | 1,467 | 1,470 | 1,460 | 1,470 | +0.34% | 4,000 | 37億8118万 | +0.68% | 8.3 | 1.95 |
| 01/15 | 1,460 | 1,465 | 1,449 | 1,465 | +0.83% | 4,200 | 37億6832万 | +0.21% | 8.27 | 1.94 |
| 01/14 | 1,449 | 1,462 | 1,448 | 1,453 | +0.76% | 7,000 | 37億3745万 | -0.82% | 8.2 | 1.93 |
| 01/13 | 1,465 | 1,465 | 1,441 | 1,442 | -0.28% | 3,700 | 37億916万 | -1.84% | 8.14 | 1.91 |
| 01/09 | 1,460 | 1,460 | 1,436 | 1,446 | -0.89% | 1,800 | 37億1945万 | -1.83% | 8.16 | 1.92 |
| 01/08 | 1,436 | 1,459 | 1,433 | 1,459 | -0.07% | 6,100 | 37億5289万 | -1.22% | 8.24 | 1.93 |
| 01/07 | 1,443 | 1,460 | 1,433 | 1,460 | +0.48% | 7,300 | 37億5546万 | -1.35% | 8.24 | 1.94 |
| 01/06 | 1,467 | 1,467 | 1,435 | 1,453 | -0.89% | 5,900 | 37億3745万 | -2.02% | 8.2 | 1.93 |
| 01/05 | 1,444 | 1,466 | 1,437 | 1,466 | +1.95% | 7,400 | 37億7089万 | -1.41% | 8.27 | 1.94 |
| 2025 | ||||||||||
| 12/30 | 1,456 | 1,460 | 1,434 | 1,438 | -0.14% | 5,600 | 36億9887万 | -3.49% | 11.01 | 1.77 |
| 12/29 | 1,456 | 1,485 | 1,440 | 1,440 | -2.11% | 10,100 | 37億401万 | -3.55% | 11.02 | 1.77 |
| 12/26 | 1,440 | 1,484 | 1,440 | 1,471 | +3.01% | 17,900 | 37億8375万 | -1.67% | 11.26 | 1.81 |
| 12/25 | 1,451 | 1,453 | 1,425 | 1,428 | -1.72% | 18,500 | 36億7315万 | -4.67% | 10.93 | 1.75 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +9.63% 4/25 | -18.73% 6/7 |
| 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 | +67.2% 4/5 | -36.78% 6/20 |
| 2024年 12月期 | 1,910 1/25 | 840 8/5 | 129,400 2/16 | 44億1911万 | 19億4462万 | +24.46% 11/14 | -28.39% 2/22 |
| 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 | +19.44% 8/19 | -15.96% 4/9 |
| 最新 | 1,513 2026/5/29 | 500 | 38億9179万 | -6.6% 1,620 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 118%（2.18倍）
- 2024/12/30 vs 2023/12/29
- -17%（0.83倍）
- 2025/12/30 vs 2024/12/30
- 10%（1.1倍）
- 2026/05/29 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
684円（2022/12/29） - 121%（2.21倍）
1,513円（5/29）
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。
