日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
09/28	873	875	866	867	-0.8%	1,800	-	+1.64%
09/25	869	874	869	874	+0.81%	7,800	-	+2.7%
09/24	865	869	865	867	+0.23%	1,000	-	+2%
09/18	865	871	862	865	0%	6,100	-	+1.88%
09/17	869	869	862	865	+0.35%	1,600	-	+2%
09/16	866	866	862	862	+0.12%	1,700	-	+1.65%
09/15	854	869	854	861	+3.36%	11,700	-	+1.65%
09/14	（IR情報）16:00 2027年1月期第2四半期(中間期)決算短信〔日本基準〕(連結)
09/14	（IR情報）16:00 自己株式取得に係る事項の決定に関するお知らせ
09/14	863	863	831	833	-3.81%	6,400	-	-1.65%
09/11	855	866	855	866	+1.05%	4,400	-	+2.12%
09/10	860	860	852	857	-1.04%	4,400	-	+1.3%
09/09	854	866	852	866	+1.64%	6,800	-	+2.36%
09/08	849	856	849	852	+0.35%	7,000	-	+0.95%
09/07	845	849	845	849	+0.24%	1,400	-	+0.71%
09/04	847	847	844	847	0%	500	-	+0.59%
09/03	842	847	841	847	+0.36%	1,400	-	+0.59%
09/02	849	849	844	844	-0.47%	1,200	-	+0.24%
09/01	846	850	843	848	+0.24%	6,100	-	+0.83%
08/31	845	846	842	846	-0.12%	1,500	-	+0.59%
08/28	848	848	841	847	+0.24%	2,200	-	+0.71%
08/27	847	847	839	845	0%	4,200	-	+0.48%
08/26	840	845	840	845	+0.12%	1,400	-	+0.48%
08/25	840	844	839	844	+0.48%	2,800	-	+0.36%
08/24	840	840	835	840	+0.12%	700	-	0%
08/21	839	839	832	839	0%	1,200	-	-0.12%
08/20	832	841	832	839	+0.36%	3,400	-	0%
08/19	837	837	831	836	-0.36%	700	-	-0.36%
08/18	846	846	836	839	-0.83%	2,500	-	0%
08/17	844	846	839	846	0%	2,000	-	+0.95%
08/14	844	846	841	846	-0.47%	1,300	-	+0.95%
08/13	849	850	845	850	+0.12%	1,500	-	+1.55%
08/12	852	855	849	849	-0.24%	3,800	-	+1.56%
08/10	851	851	847	851	+0.12%	4,100	-	+1.92%
08/07	842	850	841	850	+1.19%	1,600	-	+2.04%
08/06	835	840	830	840	+0.72%	2,600	-	+1.2%
08/05	831	834	831	834	+0.48%	500	-	+0.6%
08/04	826	834	826	830	+0.61%	1,200	-	+0.24%
08/03	834	834	822	825	-1.08%	2,000	-	-0.12%
07/31	837	837	816	834	-0.48%	1,100	-	+1.21%
07/30	841	841	835	838	-0.36%	1,200	-	+2.07%
07/29	835	841	833	841	+0.72%	4,700	-	+2.69%
07/28	834	838	834	835	+0.12%	2,000	-	+2.33%
07/27	841	842	829	834	-0.83%	1,500	-	+2.58%
07/24	846	846	841	841	-0.59%	2,900	-	+3.83%
07/23	846	846	844	846	+0.36%	1,100	-	+4.7%
07/22	839	843	837	843	-0.24%	6,500	-	+4.72%
07/21	831	845	831	845	+1.32%	7,600	-	+5.36%
07/17	832	834	829	834	+0.24%	2,000	-	+4.38%
07/16	832	832	828	832	+0.48%	400	-	+4.26%
07/15	833	833	827	828	-0.36%	1,500	-	+3.76%
07/14	（IR情報）16:30 人事異動に関するお知らせ
07/14	818	831	818	831	+1.09%	5,300	-	+4.14%
07/13	822	828	810	822	-0.72%	3,300	-	+3.14%
07/10	838	838	828	828	-1.19%	5,600	-	+4.02%
07/09	833	838	826	838	+0.72%	7,700	-	+5.28%
07/08	829	834	822	832	+0.12%	8,600	-	+4.79%
07/07	806	831	806	831	+3.1%	12,700	-	+4.79%
07/06	799	810	799	806	+0.88%	4,400	-	+1.9%
07/03	788	804	788	799	+0.88%	6,300	-	+1.01%
07/02	805	806	775	792	-1.49%	7,200	-	+0.13%
07/01	802	805	802	804	+0.25%	3,500	-	+1.52%
06/30	801	810	790	802	+3.08%	8,900	-	+1.26%
06/29	777	778	777	778	+0.13%	700	-	-1.89%
06/26	774	785	771	777	0%	2,700	-	-2.26%
06/25	773	777	765	777	+1.04%	3,400	-	-2.26%
06/24	759	770	759	769	+0.52%	1,700	-	-3.27%
06/23	760	765	760	765	+0.66%	1,200	-	-3.89%
06/22	774	776	760	760	-1.94%	6,900	-	-4.52%
06/19	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
06/19	778	779	769	775	-0.39%	2,400	-	-2.76%
06/18	783	783	774	778	+0.13%	3,000	-	-2.38%
06/17	770	778	770	777	+0.91%	1,900	-	-2.51%
06/16	777	779	770	770	-1.03%	2,800	-	-3.75%
06/15	799	800	778	778	-2.63%	4,900	-	-3.11%
06/12	807	815	799	799	-2.8%	5,600	-	-0.87%
06/11	（IR情報）15:30 2027年1月期第1四半期決算短信〔日本基準〕(連結)
06/11	831	831	802	822	-1.2%	3,100	-	+1.73%
06/10	824	832	822	832	+1.46%	9,000	-	+2.84%
06/09	810	820	810	820	+2.76%	5,600	-	+1.11%
06/08	800	810	798	798	-1.48%	1,800	-	-1.72%
06/05	799	810	799	810	+1.63%	3,800	-	-0.61%
06/04	798	802	795	797	0%	1,700	-	-2.45%
06/03	804	804	797	797	0%	1,000	-	-2.8%
06/02	807	807	793	797	-1.12%	900	-	-3.16%
06/01	808	808	801	806	-0.12%	1,400	-	-2.54%
05/29	803	807	800	807	0%	1,200	-	-2.77%
05/28	804	807	803	807	-0.12%	1,800	-	-3.12%
05/27	825	825	801	808	-1.58%	3,500	-	-3.35%
05/26	842	843	821	821	+0.37%	12,700	-	-2.15%
05/25	815	830	815	818	+3.28%	13,700	-	-2.73%
05/22	780	792	772	792	+1.15%	3,400	-	-6.16%
05/21	771	786	771	783	+1.29%	3,500	-	-7.67%
05/20	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
05/20	771	773	767	773	-0.26%	4,400	-	-9.27%
05/19	789	789	762	775	-0.64%	7,200	-	-9.57%
05/18	780	792	771	780	+1.17%	3,700	-	-9.51%
05/15	796	796	760	771	-3.14%	8,900	-	-10.97%
05/14	833	833	768	796	-4.44%	13,300	-	-8.61%
05/13	841	844	831	833	-1.3%	14,900	-	-4.8%
05/12	852	853	842	844	-0.94%	2,800	-	-3.76%
05/11	860	861	850	852	-0.47%	8,600	-	-3.07%
05/08	（5%ルール）ケイ・アンド・アイコーポレーション（3.59%）井村治代（2.17%）
05/08	862	864	850	856	-0.81%	6,400	-	-2.73%
05/07	869	869	862	863	-0.12%	2,300	-	-2.04%
05/01	879	879	863	864	0%	13,900	-	-2.04%
04/30	864	865	860	864	-0.35%	1,700	-	-2.15%

イムラ（3955）のイベントチャート

2026/04/30～2026/09/28

イベント情報＆株価推移

開示資料

決算

株式

チャート