イムラ（3955）の株価チャート
株価
3/27
- 前日 (3/26)
- 895
- 始値
- 894
- 高値
- 903
- 安値
- 891
- 終値 -0.34%
- 892
- 出来高 -75.44%
- 2,800
乖離率
- 株価（5日）
移動平均値 - -0.34%
895 - 株価（25日）
移動平均値 - -3.15%
921 - 出来高（5日）
移動平均値 - -55.7%
6,320
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 894 | 903 | 891 | 892 | -0.34% | 2,800 | 95億7059万 | -3.15% | 19.39 | 0.5 |
| 03/26 | 901 | 901 | 880 | 895 | -0.78% | 11,400 | 96億278万 | -3.03% | 19.45 | 0.5 |
| 03/25 | 915 | 915 | 900 | 902 | +0.22% | 5,700 | 96億7789万 | -2.38% | 19.61 | 0.51 |
| 03/24 | 895 | 906 | 894 | 900 | +1.81% | 4,700 | 96億5643万 | -2.81% | 19.56 | 0.5 |
| 03/23 | 900 | 900 | 881 | 884 | -1.89% | 7,000 | 94億8476万 | -4.74% | 19.21 | 0.5 |
| 03/19 | 904 | 904 | 900 | 901 | -0.44% | 3,400 | 96億6716万 | -3.12% | 19.58 | 0.5 |
| 03/18 | 903 | 907 | 901 | 905 | +0.22% | 4,400 | 97億1007万 | -2.9% | 19.67 | 0.51 |
| 03/17 | 902 | 905 | 902 | 903 | +0.11% | 1,900 | 96億8862万 | -3.32% | 19.63 | 0.51 |
| 03/16 | 908 | 908 | 900 | 902 | -0.66% | 9,300 | 96億7789万 | -3.63% | 19.61 | 0.51 |
| 03/13 | 901 | 915 | 901 | 908 | -3.4% | 20,600 | 97億4226万 | -3.2% | 19.74 | 0.51 |
| 03/12 | 946 | 948 | 939 | 940 | -0.84% | 9,900 | 100億8560万 | 0% | 20.43 | 0.53 |
| 03/11 | 940 | 948 | 936 | 948 | +0.53% | 3,000 | 101億7144万 | +0.85% | 20.61 | 0.53 |
| 03/10 | 937 | 943 | 933 | 943 | +1.62% | 5,100 | 101億1779万 | +0.32% | 20.5 | 0.53 |
| 03/09 | 933 | 933 | 918 | 928 | -1.59% | 6,000 | 99億5685万 | -1.38% | 20.17 | 0.52 |
| 03/06 | 936 | 943 | 934 | 943 | +0.32% | 3,300 | 101億1779万 | 0% | 20.5 | 0.53 |
| 03/05 | 935 | 940 | 928 | 940 | +2.17% | 6,100 | 100億8560万 | -0.63% | 20.43 | 0.53 |
| 03/04 | 917 | 921 | 910 | 920 | -0.54% | 16,600 | 98億7102万 | -3.06% | 20 | 0.52 |
| 03/03 | 933 | 933 | 925 | 925 | -1.6% | 8,900 | 99億2466万 | -2.94% | 20.11 | 0.52 |
| 03/02 | 947 | 947 | 936 | 940 | -1.16% | 4,100 | 100億8560万 | -1.88% | 20.43 | 0.53 |
| 02/27 | 945 | 951 | 939 | 951 | +0.96% | 6,400 | 102億363万 | -1.04% | 20.67 | 0.53 |
| 02/26 | 933 | 942 | 928 | 942 | +0.86% | 7,300 | 101億706万 | -2.28% | 20.47 | 0.53 |
| 02/25 | 930 | 938 | 925 | 934 | +0.76% | 12,700 | 100億2123万 | -3.51% | 20.3 | 0.52 |
| 02/24 | 927 | 929 | 925 | 927 | 0% | 5,200 | 99億4612万 | -4.83% | 20.15 | 0.52 |
| 02/20 | 930 | 931 | 927 | 927 | -0.32% | 6,800 | 99億4612万 | -5.31% | 20.15 | 0.52 |
| 02/19 | 932 | 935 | 928 | 930 | -0.21% | 6,800 | 99億7831万 | -5.58% | 20.21 | 0.52 |
| 02/18 | 933 | 939 | 932 | 932 | -0.11% | 7,500 | 99億9977万 | -5.95% | 20.26 | 0.52 |
| 02/17 | 942 | 942 | 933 | 933 | -0.96% | 4,100 | 100億1050万 | -6.42% | 20.28 | 0.52 |
| 02/16 | 946 | 946 | 939 | 942 | -0.11% | 6,400 | 101億706万 | -5.8% | 20.47 | 0.53 |
| 02/13 | 948 | 951 | 943 | 943 | -0.95% | 6,400 | 101億1779万 | -5.98% | 20.5 | 0.53 |
| 02/12 | 948 | 953 | 948 | 952 | +0.42% | 6,400 | 102億1436万 | -5.37% | 20.69 | 0.53 |
| 02/10 | 950 | 950 | 944 | 948 | +0.32% | 6,900 | 101億7144万 | -5.95% | 20.61 | 0.53 |
| 02/09 | 960 | 960 | 942 | 945 | -1.46% | 14,800 | 101億3925万 | -6.53% | 20.54 | 0.53 |
| 02/06 | 958 | 959 | 946 | 959 | +0.1% | 11,200 | 102億8946万 | -5.33% | 20.84 | 0.54 |
| 02/05 | 958 | 961 | 953 | 958 | +0.52% | 7,900 | 102億7873万 | -5.62% | 20.82 | 0.54 |
| 02/04 | 944 | 955 | 938 | 953 | +1.38% | 10,900 | 102億2508万 | -6.29% | 20.71 | 0.53 |
| 02/03 | 945 | 949 | 937 | 940 | -0.95% | 24,700 | 100億8560万 | -7.75% | 20.43 | 0.53 |
| 02/02 | 967 | 968 | 945 | 949 | -1.96% | 27,300 | 101億8217万 | -7.05% | 20.63 | 0.53 |
| 01/30 | 961 | 971 | 944 | 968 | -0.62% | 36,000 | 103億8603万 | -5.38% | 10.15 | 0.54 |
| 01/29 | 995 | 998 | 969 | 974 | -3.56% | 58,000 | 104億5040万 | -4.88% | 10.21 | 0.55 |
| 01/28 | 1,020 | 1,021 | 1,010 | 1,010 | -1.27% | 108,500 | 108億3666万 | -1.46% | 10.59 | 0.57 |
| 01/27 | 1,024 | 1,025 | 1,020 | 1,023 | -0.2% | 21,100 | 109億7614万 | -0.2% | 10.72 | 0.57 |
| 01/26 | 1,025 | 1,033 | 1,022 | 1,025 | -1.16% | 20,700 | 109億9760万 | +0.1% | 10.74 | 0.57 |
| 01/23 | 1,024 | 1,040 | 1,024 | 1,037 | +0.48% | 28,200 | 111億2635万 | +1.37% | 10.87 | 0.58 |
| 01/22 | 1,030 | 1,077 | 1,026 | 1,032 | +0.58% | 74,000 | 110億7270万 | +0.98% | 10.82 | 0.58 |
| 01/21 | 1,027 | 1,039 | 1,026 | 1,026 | -1.72% | 34,300 | 110億833万 | +0.59% | 10.75 | 0.57 |
| 01/20 | 1,063 | 1,063 | 1,043 | 1,044 | -1.97% | 36,500 | 112億146万 | +2.45% | 10.94 | 0.58 |
| 01/19 | 1,063 | 1,075 | 1,054 | 1,065 | +0.19% | 22,600 | 114億2677万 | +4.62% | 11.16 | 0.6 |
| 01/16 | 1,064 | 1,064 | 1,054 | 1,063 | -1.02% | 48,200 | 114億532万 | +4.73% | 11.14 | 0.6 |
| 01/15 | 1,089 | 1,089 | 1,067 | 1,074 | -0.37% | 47,200 | 115億2334万 | +6.02% | 11.26 | 0.6 |
| 01/14 | 1,090 | 1,096 | 1,071 | 1,078 | -1.37% | 72,400 | 115億6626万 | +6.84% | 11.3 | 0.6 |
| 01/13 | 1,159 | 1,159 | 1,087 | 1,093 | +8.33% | 289,800 | 117億2720万 | +8.65% | 11.46 | 0.61 |
| 01/09 | 1,006 | 1,009 | 1,004 | 1,009 | +0.1% | 5,200 | 108億2593万 | +0.7% | 10.57 | 0.57 |
| 01/08 | 1,008 | 1,010 | 1,007 | 1,008 | -0.4% | 5,400 | 108億1520万 | +0.7% | 10.56 | 0.56 |
| 01/07 | 1,009 | 1,012 | 1,008 | 1,012 | -0.1% | 4,200 | 108億5812万 | +1.2% | 10.61 | 0.57 |
| 01/06 | 1,011 | 1,013 | 1,008 | 1,013 | +0.2% | 3,000 | 108億6885万 | +1.4% | 10.62 | 0.57 |
| 01/05 | 1,007 | 1,013 | 1,007 | 1,011 | +0.2% | 9,300 | 108億4739万 | +1.3% | 10.6 | 0.57 |
| 2025 | ||||||||||
| 12/30 | 1,004 | 1,010 | 1,004 | 1,009 | +0.2% | 8,500 | 108億2593万 | +1.1% | 10.57 | 0.57 |
| 12/29 | 1,002 | 1,009 | 999 | 1,007 | +0.5% | 9,000 | 108億447万 | +1.1% | 10.55 | 0.56 |
| 12/26 | 998 | 1,002 | 998 | 1,002 | +0.3% | 4,700 | 107億5082万 | +0.7% | 10.5 | 0.56 |
| 12/25 | 1,002 | 1,002 | 995 | 999 | 0% | 6,100 | 107億1864万 | +0.5% | 10.47 | 0.56 |
| 12/24 | 1,000 | 1,000 | 995 | 999 | -0.1% | 6,500 | 107億1864万 | +0.5% | 10.47 | 0.56 |
| 12/23 | 999 | 1,002 | 997 | 1,000 | +0.1% | 4,900 | 107億2937万 | +0.7% | 10.48 | 0.56 |
| 12/22 | 997 | 1,001 | 996 | 999 | +0.4% | 10,800 | 107億1864万 | +0.6% | 10.47 | 0.56 |
| 12/19 | 997 | 998 | 995 | 995 | -0.4% | 4,700 | 106億7572万 | +0.2% | 10.43 | 0.56 |
| 12/18 | 994 | 1,000 | 994 | 999 | +0.2% | 5,000 | 107億1864万 | +0.6% | 10.47 | 0.56 |
| 12/17 | 1,000 | 1,000 | 989 | 997 | -0.4% | 8,100 | 106億9718万 | +0.5% | 10.45 | 0.56 |
| 12/16 | 1,007 | 1,007 | 994 | 1,001 | -0.4% | 11,500 | 107億4009万 | +0.91% | 10.49 | 0.56 |
| 12/15 | 1,000 | 1,008 | 999 | 1,005 | +0.5% | 14,500 | 107億8301万 | +1.41% | 10.53 | 0.56 |
| 12/12 | 992 | 1,001 | 986 | 1,000 | +0.1% | 18,800 | 107億2937万 | +1.01% | 10.48 | 0.56 |
| 12/11 | 1,010 | 1,010 | 995 | 999 | -1.09% | 13,400 | 107億1864万 | +0.91% | 10.47 | 0.56 |
| 12/10 | 1,000 | 1,014 | 1,000 | 1,010 | +1.1% | 14,800 | 108億3666万 | +2.12% | 10.59 | 0.57 |
| 12/09 | 1,000 | 1,000 | 993 | 999 | +0.2% | 8,700 | 107億1864万 | +1.11% | 10.47 | 0.56 |
| 12/08 | 997 | 1,000 | 992 | 997 | +0.3% | 10,200 | 106億9718万 | +1.01% | 10.45 | 0.56 |
| 12/05 | 993 | 994 | 988 | 994 | +0.4% | 3,000 | 106億6499万 | +0.71% | 10.42 | 0.56 |
| 12/04 | 987 | 990 | 987 | 990 | +0.2% | 3,800 | 106億2207万 | +0.3% | 10.38 | 0.55 |
| 12/03 | 983 | 994 | 983 | 988 | +0.1% | 8,400 | 106億61万 | +0.2% | 10.35 | 0.55 |
| 12/02 | 986 | 990 | 983 | 987 | -0.3% | 8,900 | 105億8988万 | +0.1% | 10.34 | 0.55 |
| 12/01 | 995 | 996 | 990 | 990 | -0.5% | 5,200 | 106億2207万 | +0.41% | 10.38 | 0.55 |
| 11/28 | 989 | 995 | 989 | 995 | +0.51% | 5,900 | 106億7572万 | +0.91% | 10.43 | 0.56 |
| 11/27 | 983 | 990 | 983 | 990 | +0.3% | 3,600 | 106億2207万 | +0.51% | 10.38 | 0.55 |
| 11/26 | 985 | 987 | 984 | 987 | +0.41% | 3,400 | 105億8988万 | +0.2% | 10.34 | 0.55 |
| 11/25 | 980 | 983 | 980 | 983 | +0.2% | 4,700 | 105億4697万 | -0.2% | 10.3 | 0.55 |
| 11/21 | 976 | 981 | 976 | 981 | +0.51% | 1,400 | 105億2551万 | -0.41% | 10.28 | 0.55 |
| 11/20 | 976 | 980 | 972 | 976 | -0.91% | 22,300 | 104億7186万 | -0.91% | 10.23 | 0.55 |
| 11/19 | 986 | 991 | 985 | 985 | -0.1% | 1,700 | 105億6842万 | -0.1% | 10.32 | 0.55 |
| 11/18 | 987 | 994 | 985 | 986 | -0.4% | 3,100 | 105億7915万 | +0.1% | 10.33 | 0.55 |
| 11/17 | 996 | 996 | 985 | 990 | -0.5% | 2,600 | 106億2207万 | +0.51% | 10.38 | 0.55 |
| 11/14 | 986 | 995 | 986 | 995 | +0.2% | 3,600 | 106億7572万 | +1.12% | 10.43 | 0.56 |
| 11/13 | 986 | 993 | 986 | 993 | +0.71% | 3,400 | 106億5426万 | +1.02% | 10.41 | 0.56 |
| 11/12 | 985 | 986 | 983 | 986 | +0.1% | 2,500 | 105億7915万 | +0.41% | 10.33 | 0.55 |
| 11/11 | 986 | 986 | 983 | 985 | 0% | 3,400 | 105億6842万 | +0.31% | 10.32 | 0.55 |
| 11/10 | 987 | 988 | 984 | 985 | -0.2% | 4,400 | 105億6842万 | +0.41% | 10.32 | 0.55 |
| 11/07 | 983 | 988 | 983 | 987 | +0.3% | 3,500 | 105億8988万 | +0.71% | 10.34 | 0.55 |
| 11/06 | 985 | 986 | 984 | 984 | -0.1% | 2,100 | 105億5770万 | +0.51% | 10.31 | 0.55 |
| 11/05 | 985 | 985 | 982 | 985 | 0% | 3,500 | 105億6842万 | +0.61% | 10.32 | 0.55 |
| 11/04 | 987 | 988 | 982 | 985 | +0.41% | 3,000 | 105億6842万 | +0.61% | 10.32 | 0.55 |
| 10/31 | 990 | 990 | 980 | 981 | -0.2% | 2,500 | 105億2551万 | +0.2% | 10.28 | 0.56 |
| 10/30 | 985 | 985 | 981 | 983 | -0.3% | 1,200 | 105億4697万 | +0.51% | 10.3 | 0.56 |
| 10/29 | 989 | 990 | 985 | 986 | 0% | 3,200 | 105億7915万 | +0.82% | 10.33 | 0.56 |
| 10/28 | 990 | 990 | 984 | 986 | -0.3% | 3,700 | 105億7915万 | +0.82% | 10.33 | 0.56 |
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 | |
| 2009年 1月期 | 738 369 7/1 | 510 255 10/20 255 10/8 | 9,500 19,000 6/25 | - | - | +17.3% 5/30 | -20.73% 10/8 |
| 2010年 1月期 | 620 310 8/21 | 380 190 3/12 | 56,500 113,000 8/21 | - | - | +16.58% 7/1 | -9.79% 3/27 |
| 2011年 1月期 | 488 244 2/3 | 372 186 12/22 | 13,500 27,000 5/25 | 52億3593万 | 39億9132万 | +6.01% 7/26 | -8.71% 2/25 |
| 2012年 1月期 | 382 191 2/2 | 282 141 3/16 | 24,500 49,000 2/24 | 40億9861万 | 30億2568万 | +7.02% 4/25 | -17.93% 3/15 |
| 2013年 1月期 | 346 173 4/3 | 262 131 12/12 | 27,000 54,000 11/22 | 37億1236万 | 28億1109万 | +8.63% 11/16 | -7.15% 12/18 |
| 2014年 1月期 | 396 198 12/9 | 290 145 2/15 145 2/14 | 212,000 424,000 12/9 | 42億4883万 | 31億1151万 | +16.5% 12/9 | -8.22% 6/7 |
| 2015年 1月期 | 1,020 510 11/19 | 296 148 5/20 | 5,091,500 10,183,000 11/18 | 109億4395万 | 31億7589万 | +119.02% 11/18 | -27.15% 12/16 |
| 2016年 1月期 | 748 374 3/25 | 396 198 2/6 198 2/5 | 1,675,000 3,350,000 3/24 | 80億2556万 | 42億4883万 | +26.64% 3/24 | -14.88% 9/29 |
| 2017年 1月期 | 720 360 5/24 | 431 8/24 | 317,500 635,000 5/25 | 77億2514万 | 46億2435万 | +25.36% 5/24 | -15.61% 6/27 |
| 2018年 1月期 | 729 9/20 | 474 3/15 | 1,297,100 9/20 | 78億2171万 | 50億8572万 | +32.47% 9/20 | -9.9% 10/25 |
| 2019年 1月期 | 605 1/10 | 506 2/6 | 217,900 3/12 | 64億9126万 | 54億2906万 | +8.03% 3/12 | -6.3% 12/25 |
| 2020年 1月期 | 688 5/28 | 529 9/2 | 164,500 1/17 | 73億8180万 | 56億7583万 | +10.61% 5/27 | -9.77% 2/28 |
| 2021年 1月期 | 1,037 9/10 | 498 3/13 | 578,900 8/28 | 111億2635万 | 53億4322万 | +27.83% 8/28 | -8.7% 3/13 |
| 2022年 1月期 | 1,205 9/8 | 724 11/8 | 278,100 10/5 | 129億2889万 | 77億6806万 | +13.9% 9/7 | -15.11% 11/8 |
| 2023年 1月期 | 915 5/25 | 766 3/9 | 96,800 1/30 | 98億1737万 | 82億1869万 | +5.66% 1/10 | -7.72% 6/28 |
| 2024年 1月期 | 1,283 1/22 | 863 2/24 | 338,200 3/15 | 137億6578万 | 92億5944万 | +13.51% 5/26 | -9.82% 2/28 |
| 2025年 1月期 | 1,238 2/1 | 914 8/7 | 126,400 9/30 | 132億8296万 | 98億664万 | +7.38% 8/23 | -11.85% 8/5 |
| 2026年 1月期 | 1,159 1/13 | 878 4/7 | 289,800 1/13 | 124億3533万 | 94億2038万 | +8.66% 1/13 | -7.74% 2/3 |
| 最新 | 892 2026/3/27 | 2,800 | 95億7059万 | -3.15% 921 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/29
- -15%（0.85倍）
- 2002/12/27 vs 2001/12/27
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/27
- 0%（1倍）
- 2004/12/29 vs 2003/12/30
- 5%（1.05倍）
- 2005/12/30 vs 2004/12/29
- 84%（1.84倍）
- 2006/12/28 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/28
- -15%（0.85倍）
- 2008/12/29 vs 2007/12/28
- -11%（0.89倍）
- 2009/12/29 vs 2008/12/29
- -20%（0.8倍）
- 2010/12/30 vs 2009/12/29
- -17%（0.83倍）
- 2011/12/28 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/28
- -10%（0.9倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 39%（1.39倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- 41%（1.41倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/12/30 vs 2023/12/29
- -17%（0.83倍）
- 2025/12/30 vs 2024/12/30
- -2%（0.98倍）
- 2026/03/27 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
262円（2012/12/12） - 240%（3.4倍）
892円（3/27）
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。
