| 2026 |
| 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%） |
| 10/06 | 1,817 | 1,817 | 1,770 | 1,770 | -0.84% | 2,900 | 44億6435万 | +3.87% |
| 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 |
| 10/03 | 1,752 | 1,792 | 1,721 | 1,785 | +0.85% | 1,600 | 45億218万 | +5.25% |
| 10/02 | 1,765 | 1,779 | 1,711 | 1,770 | +0.68% | 9,000 | 44億6435万 | +4.86% |
| 10/01 | 1,847 | 1,847 | 1,731 | 1,758 | -5.53% | 17,100 | 44億3408万 | +4.52% |
| 09/30 | 1,917 | 1,931 | 1,861 | 1,861 | -0.85% | 4,400 | 46億9387万 | +10.97% |
| 09/29 | 1,850 | 1,899 | 1,848 | 1,877 | +1.73% | 8,500 | 47億3423万 | +12.53% |
| 09/26 | 1,788 | 1,853 | 1,785 | 1,845 | +3.19% | 13,000 | 46億5352万 | +11.21% |
| 09/25 | 1,760 | 1,788 | 1,760 | 1,788 | +1.59% | 3,300 | 45億975万 | +8.23% |
| 09/24 | 1,760 | 1,770 | 1,753 | 1,760 | -0.68% | 3,900 | 44億3913万 | +6.93% |
| 09/22 | 1,743 | 1,780 | 1,738 | 1,772 | +1.72% | 5,300 | 43億6308万 | +8.05% |
| 09/19 | 1,744 | 1,744 | 1,727 | 1,742 | -0.06% | 3,800 | 42億8921万 | +7.07% |
| 09/18 | 1,706 | 1,759 | 1,706 | 1,743 | +2.17% | 5,200 | 42億9167万 | +7.99% |
| 09/17 | 1,722 | 1,722 | 1,681 | 1,706 | +0.12% | 4,100 | 42億57万 | +6.63% |
| 09/16 | 1,708 | 1,748 | 1,681 | 1,704 | +0.24% | 5,000 | 41億9564万 | +7.3% |
| 09/12 | （自社株買い）取締役会(2025年5月15日)での決議状況(取得期間2025年5月19日～2025年11月30日) |
| 09/12 | 1,671 | 1,700 | 1,631 | 1,700 | +3.34% | 5,500 | 41億8579万 | +7.87% |
| 09/11 | 1,637 | 1,653 | 1,621 | 1,645 | +0.49% | 4,000 | 40億5037万 | +5.18% |
| 09/10 | 1,625 | 1,643 | 1,600 | 1,637 | +1.17% | 6,200 | 40億3067万 | +5.27% |
| 09/09 | 1,662 | 1,662 | 1,600 | 1,618 | -0.37% | 6,300 | 39億8389万 | +4.72% |
| 09/08 | 1,599 | 1,624 | 1,595 | 1,624 | +2.85% | 5,500 | 39億9866万 | +5.73% |
| 09/05 | （IR情報）18:00 自己株式取得に係る事項の決定に関するお知らせ |
| 09/04 | 1,593 | 1,593 | 1,579 | 1,579 | +0.57% | 300 | 38億8786万 | +3.47% |
| 09/03 | 1,579 | 1,600 | 1,569 | 1,570 | -1.38% | 2,400 | 38億6570万 | +3.49% |
| 09/02 | 1,573 | 1,592 | 1,573 | 1,592 | +1.53% | 1,200 | 39億1987万 | +5.64% |
| 09/01 | 1,605 | 1,605 | 1,568 | 1,568 | -1.57% | 3,300 | 38億6078万 | +4.67% |
| 08/29 | 1,565 | 1,600 | 1,565 | 1,593 | +0.38% | 1,500 | 39億2234万 | +6.98% |
| 08/28 | 1,589 | 1,589 | 1,587 | 1,587 | +1.28% | 300 | 39億756万 | +7.37% |
| 08/27 | （IR情報）17:00 2025年12月期第2四半期決算説明会資料 |
| 08/27 | 1,582 | 1,598 | 1,566 | 1,567 | -0.95% | 2,800 | 38億5832万 | +6.74% |
| 08/26 | 1,617 | 1,617 | 1,551 | 1,582 | -2.71% | 25,800 | 38億9525万 | +8.5% |
| 08/25 | 1,649 | 1,650 | 1,625 | 1,626 | -0.73% | 3,000 | 40億359万 | +12.29% |
| 08/22 | 1,648 | 1,649 | 1,621 | 1,638 | -0.61% | 6,400 | 40億3314万 | +14.07% |
| 08/21 | 1,637 | 1,651 | 1,632 | 1,648 | +0.67% | 2,200 | 40億2480万 | +15.81% |
| 08/20 | 1,670 | 1,670 | 1,631 | 1,637 | -1.98% | 6,200 | 39億9793万 | +16.1% |
| 08/19 | （5%ルール）京田諭（6.9%）アジュール（1.62%） |
| 08/18 | （IR情報）10:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 08/15 | （自社株買い）取締役会(2025年5月15日)での決議状況(取得期間2025年5月19日～2025年11月30日) |
| 08/14 | （IR情報）16:30 (訂正)「2025年12月期第1四半期決算説明資料」の一部訂正について |
| 08/14 | （IR情報）16:30 2025年12月期第2四半期決算説明資料 |
| 08/14 | （IR情報）16:30 2025年12月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
