| 2026 |
| 03/06 | 1,810 | 1,837 | 1,790 | 1,810 | -0.49% | 6,000 | 46億5574万 | +4.93% |
| 03/05 | 1,775 | 1,819 | 1,775 | 1,819 | +2.77% | 9,500 | 46億7889万 | +6% |
| 03/04 | 1,757 | 1,785 | 1,720 | 1,770 | -2.21% | 10,400 | 45億5285万 | +3.57% |
| 03/03 | 1,822 | 1,830 | 1,810 | 1,810 | -0.6% | 5,600 | 46億5574万 | +6.47% |
| 03/02 | （IR情報）16:30 自己株式の取得状況に関するお知らせ |
| 03/02 | （IR情報）16:00 2025年12月期決算説明会資料 |
| 03/02 | 1,829 | 1,845 | 1,821 | 1,821 | -1.03% | 3,200 | 46億8403万 | +7.82% |
| 02/27 | 1,831 | 1,852 | 1,831 | 1,840 | -0.38% | 2,400 | 47億3291万 | +9.72% |
| 02/26 | 1,814 | 1,851 | 1,814 | 1,847 | +1.82% | 4,200 | 47億5091万 | +11.06% |
| 02/25 | 1,800 | 1,820 | 1,798 | 1,814 | -0.49% | 1,000 | 46億6603万 | +9.94% |
| 02/24 | 1,788 | 1,834 | 1,778 | 1,823 | +1.28% | 9,000 | 46億8918万 | +11.36% |
| 02/20 | 1,820 | 1,820 | 1,750 | 1,800 | -1.1% | 11,700 | 46億3002万 | +10.91% |
| 02/19 | （IR情報）11:30 「描いて創ろう！公式二次創作グッズ市」に製造・販売パートナーとして参画 |
| 02/19 | 1,709 | 1,830 | 1,709 | 1,820 | +8.66% | 26,500 | 46億8146万 | +13.11% |
| 02/18 | 1,660 | 1,702 | 1,659 | 1,675 | +0.9% | 7,800 | 43億849万 | +5.02% |
| 02/17 | 1,631 | 1,669 | 1,631 | 1,660 | +2.28% | 41,500 | 42億6991万 | +4.73% |
| 02/16 | 1,741 | 1,741 | 1,623 | 1,623 | -3.68% | 36,000 | 41億7473万 | +2.92% |
| 02/13 | （IR情報）15:45 自己株式取得に係る事項の決定に関するお知らせ |
| 02/13 | （IR情報）15:45 2025年12月期決算説明資料 |
| 02/13 | （IR情報）15:45 2025年12月期決算短信〔日本基準〕(非連結) |
| 02/13 | 1,715 | 1,730 | 1,685 | 1,685 | -1% | 5,100 | 43億3421万 | +7.32% |
| 02/12 | 1,725 | 1,732 | 1,701 | 1,702 | +0.47% | 8,000 | 43億7794万 | +9.03% |
| 02/10 | 1,700 | 1,700 | 1,694 | 1,694 | -0.18% | 2,400 | 43億5736万 | +9.22% |
| 02/09 | 1,697 | 1,707 | 1,697 | 1,697 | +3.16% | 10,900 | 43億6508万 | +10.05% |
| 02/06 | 1,700 | 1,705 | 1,608 | 1,645 | -2.89% | 7,400 | 42億3132万 | +7.38% |
| 02/05 | 1,627 | 1,694 | 1,627 | 1,694 | +2.79% | 3,900 | 43億5736万 | +11.15% |
| 02/04 | 1,617 | 1,648 | 1,617 | 1,648 | +0.86% | 3,400 | 42億3904万 | +8.78% |
| 02/03 | 1,593 | 1,648 | 1,568 | 1,634 | +2.57% | 11,700 | 42億303万 | +8.5% |
| 02/02 | 1,602 | 1,602 | 1,564 | 1,593 | -0.56% | 2,700 | 40億9757万 | +6.27% |
| 01/30 | 1,588 | 1,618 | 1,588 | 1,602 | +0.25% | 3,500 | 41億2072万 | +7.3% |
| 01/29 | 1,590 | 1,614 | 1,590 | 1,598 | +0.5% | 11,500 | 41億1043万 | +7.39% |
| 01/28 | （IR情報）11:00 思い出は「平面」から「立体」へ。TV等で話題の『3DME』、犬・猫から爬虫類まで!? 写真から作る「うちの子ペットフィギュア」新登場！ |
| 01/28 | 1,643 | 1,643 | 1,571 | 1,590 | -2.33% | 13,800 | 40億8985万 | +7.22% |
| 01/27 | 1,565 | 1,635 | 1,550 | 1,628 | +5.03% | 8,400 | 41億8759万 | +10.22% |
| 01/26 | 1,539 | 1,550 | 1,539 | 1,550 | +0.13% | 3,500 | 39億8696万 | +5.44% |
| 01/23 | 1,509 | 1,550 | 1,501 | 1,548 | +2.52% | 6,300 | 39億8181万 | +5.52% |
| 01/22 | 1,500 | 1,510 | 1,476 | 1,510 | +0.67% | 8,600 | 38億8407万 | +3.21% |
| 01/21 | 1,500 | 1,514 | 1,475 | 1,500 | -0.4% | 4,400 | 38億5835万 | +2.67% |
| 01/20 | 1,505 | 1,508 | 1,499 | 1,506 | +0.4% | 3,900 | 38億7378万 | +3.15% |
| 01/19 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 01/19 | 1,470 | 1,507 | 1,469 | 1,500 | +2.04% | 8,900 | 38億5835万 | +2.74% |
| 01/16 | 1,467 | 1,470 | 1,460 | 1,470 | +0.34% | 4,000 | 37億8118万 | +0.68% |
| 01/15 | 1,460 | 1,465 | 1,449 | 1,465 | +0.83% | 4,200 | 37億6832万 | +0.21% |
| 01/14 | 1,449 | 1,462 | 1,448 | 1,453 | +0.76% | 7,000 | 37億3745万 | -0.82% |
| 01/13 | 1,465 | 1,465 | 1,441 | 1,442 | -0.28% | 3,700 | 37億916万 | -1.84% |
| 01/09 | 1,460 | 1,460 | 1,436 | 1,446 | -0.89% | 1,800 | 37億1945万 | -1.83% |
| 01/08 | 1,436 | 1,459 | 1,433 | 1,459 | -0.07% | 6,100 | 37億5289万 | -1.22% |
| 01/07 | 1,443 | 1,460 | 1,433 | 1,460 | +0.48% | 7,300 | 37億5546万 | -1.35% |
| 01/06 | 1,467 | 1,467 | 1,435 | 1,453 | -0.89% | 5,900 | 37億3745万 | -2.02% |
| 01/05 | 1,444 | 1,466 | 1,437 | 1,466 | +1.95% | 7,400 | 37億7089万 | -1.41% |
| 2025 |
| 12/30 | 1,456 | 1,460 | 1,434 | 1,438 | -0.14% | 5,600 | 36億9887万 | -3.49% |
| 12/29 | 1,456 | 1,485 | 1,440 | 1,440 | -2.11% | 10,100 | 37億401万 | -3.55% |
| 12/26 | 1,440 | 1,484 | 1,440 | 1,471 | +3.01% | 17,900 | 37億8375万 | -1.67% |
| 12/25 | 1,451 | 1,453 | 1,425 | 1,428 | -1.72% | 18,500 | 36億7315万 | -4.67% |
| 12/24 | 1,460 | 1,462 | 1,449 | 1,453 | -0.48% | 3,200 | 37億3745万 | -3.13% |
| 12/23 | 1,461 | 1,463 | 1,458 | 1,460 | -0.07% | 2,300 | 37億5546万 | -2.73% |
| 12/22 | 1,483 | 1,483 | 1,461 | 1,461 | -0.81% | 3,700 | 37億5803万 | -2.79% |
| 12/19 | 1,450 | 1,473 | 1,450 | 1,473 | +1.59% | 1,900 | 37億8890万 | -2.39% |
| 12/18 | 1,466 | 1,466 | 1,446 | 1,450 | -0.68% | 1,700 | 37億2974万 | -4.48% |
| 12/17 | 1,429 | 1,496 | 1,428 | 1,460 | +0.48% | 15,000 | 37億5546万 | -4.45% |
| 12/16 | 1,455 | 1,456 | 1,450 | 1,453 | -0.14% | 3,400 | 37億3745万 | -5.47% |
| 12/15 | 1,470 | 1,470 | 1,434 | 1,455 | -1.02% | 11,400 | 37億4260万 | -5.89% |
| 12/12 | 1,473 | 1,529 | 1,470 | 1,470 | +0.41% | 9,000 | 37億8118万 | -5.53% |
| 12/11 | 1,498 | 1,498 | 1,450 | 1,464 | -2.27% | 10,700 | 37億6575万 | -6.45% |
| 12/10 | 1,521 | 1,521 | 1,490 | 1,498 | -1.45% | 4,000 | 38億5320万 | -4.77% |
| 12/09 | 1,532 | 1,532 | 1,520 | 1,520 | 0% | 600 | 39億979万 | -3.92% |
| 12/08 | （自社株買い）取締役会(2025年9月5日)での決議状況(取得期間2025年9月8日～2025年11月12日) |
| 12/08 | 1,537 | 1,537 | 1,520 | 1,520 | -1.11% | 800 | 39億979万 | -4.34% |
| 12/05 | 1,554 | 1,554 | 1,528 | 1,537 | -1.35% | 800 | 39億5352万 | -3.7% |
| 12/04 | 1,538 | 1,569 | 1,514 | 1,558 | +1.3% | 1,700 | 40億754万 | -2.75% |
| 12/03 | 1,530 | 1,538 | 1,510 | 1,538 | +0.52% | 1,100 | 39億5609万 | -4.29% |
| 12/02 | 1,534 | 1,548 | 1,511 | 1,530 | -0.26% | 1,400 | 39億3551万 | -5.15% |
| 12/01 | 1,550 | 1,570 | 1,534 | 1,534 | -1.03% | 2,000 | 39億4580万 | -5.31% |
| 11/28 | 1,553 | 1,555 | 1,550 | 1,550 | -0.19% | 1,600 | 39億8696万 | -4.73% |
| 11/27 | 1,545 | 1,570 | 1,545 | 1,553 | +1.5% | 2,700 | 39億9468万 | -4.9% |
| 11/26 | 1,509 | 1,531 | 1,509 | 1,530 | +1.46% | 1,300 | 39億3551万 | -6.59% |
| 11/25 | 1,523 | 1,525 | 1,505 | 1,508 | -0.98% | 8,200 | 38億7893万 | -8.33% |
| 11/21 | 1,528 | 1,546 | 1,496 | 1,523 | -0.33% | 5,300 | 39億1751万 | -7.75% |
| 11/20 | 1,470 | 1,529 | 1,470 | 1,528 | +4.37% | 4,000 | 38億6925万 | -7.67% |
| 11/19 | 1,477 | 1,479 | 1,464 | 1,464 | -0.88% | 1,800 | 37億719万 | -11.86% |
| 11/18 | 1,531 | 1,531 | 1,470 | 1,477 | -2.57% | 10,700 | 37億4011万 | -11.29% |
| 11/17 | 1,560 | 1,560 | 1,487 | 1,516 | -6.82% | 27,100 | 38億3886万 | -9.44% |
| 11/14 | （IR情報）15:45 業績予想の修正に関するお知らせ |
| 11/14 | （IR情報）15:45 配当予想の修正(増配)に関するお知らせ |
| 11/14 | （IR情報）15:45 2025年12月期第3四半期決算説明資料 |
| 11/14 | （IR情報）15:45 2025年12月期第3四半期決算短信〔日本基準〕(非連結) |
| 11/14 | 1,612 | 1,693 | 1,612 | 1,627 | -3.84% | 9,800 | 41億1994万 | -3.33% |
| 11/13 | 1,712 | 1,720 | 1,681 | 1,692 | -0.18% | 5,200 | 42億8454万 | +0.24% |
| 11/12 | 1,690 | 1,710 | 1,690 | 1,695 | +1.01% | 1,700 | 42億9213万 | +0.3% |
| 11/11 | （自社株買い）取締役会(2025年9月5日)での決議状況(取得期間2025年9月8日～2025年11月12日) |
| 11/11 | 1,685 | 1,706 | 1,678 | 1,678 | -0.42% | 800 | 42億4909万 | -0.89% |
| 11/10 | 1,715 | 1,715 | 1,675 | 1,685 | -0.59% | 2,900 | 42億6681万 | -0.71% |
| 11/07 | 1,708 | 1,714 | 1,695 | 1,695 | -0.29% | 1,900 | 42億9213万 | -0.35% |
| 11/06 | 1,699 | 1,700 | 1,695 | 1,700 | +1.13% | 700 | 43億479万 | -0.18% |
| 11/05 | 1,702 | 1,702 | 1,681 | 1,681 | -1.23% | 1,700 | 42億5668万 | -1.7% |
| 11/04 | 1,700 | 1,710 | 1,695 | 1,702 | +0.35% | 800 | 43億986万 | -0.93% |
| 10/31 | 1,663 | 1,699 | 1,663 | 1,696 | -0.06% | 1,100 | 42億9467万 | -1.57% |
| 10/30 | 1,684 | 1,700 | 1,667 | 1,697 | +0.77% | 1,100 | 42億9720万 | -1.74% |
| 10/29 | 1,702 | 1,702 | 1,684 | 1,684 | -1.06% | 700 | 42億6428万 | -2.66% |
| 10/28 | 1,710 | 1,710 | 1,690 | 1,702 | +0.71% | 1,200 | 43億986万 | -1.79% |
| 10/27 | 1,690 | 1,716 | 1,690 | 1,690 | 0% | 2,000 | 42億7947万 | -2.59% |
| 10/24 | 1,703 | 1,705 | 1,688 | 1,690 | -0.76% | 800 | 42億7947万 | -2.71% |
| 10/23 | 1,691 | 1,715 | 1,691 | 1,703 | -0.06% | 700 | 43億1239万 | -1.96% |
| 10/22 | 1,687 | 1,716 | 1,687 | 1,704 | +1.19% | 10,100 | 43億1492万 | -1.9% |
| 10/21 | 1,729 | 1,731 | 1,651 | 1,684 | -1.58% | 4,200 | 42億4744万 | -3.05% |
| 10/20 | 1,650 | 1,727 | 1,650 | 1,711 | +3.95% | 7,400 | 43億1554万 | -1.44% |
| 10/17 | 1,622 | 1,647 | 1,622 | 1,646 | +1.04% | 2,300 | 41億5159万 | -5.02% |
| 10/16 | 1,669 | 1,669 | 1,618 | 1,629 | -2.75% | 3,200 | 41億872万 | -5.95% |
| 10/15 | （IR情報）10:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 10/15 | （自社株買い）取締役会(2025年9月5日)での決議状況(取得期間2025年9月8日～2025年11月12日) |
| 10/15 | 1,607 | 1,675 | 1,570 | 1,675 | +6.89% | 3,000 | 42億2474万 | -3.24% |
| 10/14 | （5%ルール）山川誠（12.83%）エイエム（1.97%） |
| 10/14 | 1,619 | 1,659 | 1,566 | 1,567 | -7.77% | 24,300 | 39億5234万 | -9.32% |
| 10/10 | 1,727 | 1,731 | 1,686 | 1,699 | -2.47% | 14,200 | 42億8527万 | -1.68% |
| 10/09 | （IR情報）18:00 イメージ・マジックが正規販売代理店として国内外で話題沸騰のDTFプリンター「xTool Apparel Printer」販売開始 |
| 10/09 | 1,740 | 1,749 | 1,733 | 1,742 | 0% | 3,900 | 43億9373万 | +1.1% |
| 10/08 | （5%ルール）エイエム（1.97%）山川誠（12.7%） |
| 10/08 | 1,748 | 1,753 | 1,739 | 1,742 | -0.8% | 12,200 | 43億9373万 | +1.52% |
| 10/07 | 1,753 | 1,760 | 1,717 | 1,756 | -0.79% | 4,100 | 44億2904万 | +2.63% |
| 10/06 | （5%ルール）エイエム（2.03%）山川誠（13.7%） |
| 10/03 | （5%ルール）（0%）（0%） |
| 10/03 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
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。
