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
01/21	1,027	1,039	1,026	1,026	-1.72%	34,300	110億833万	+0.59%
01/20	1,063	1,063	1,043	1,044	-1.97%	36,500	112億146万	+2.45%
01/19	1,063	1,075	1,054	1,065	+0.19%	22,600	114億2677万	+4.62%
01/16	1,064	1,064	1,054	1,063	-1.02%	48,200	114億532万	+4.73%
01/15	1,089	1,089	1,067	1,074	-0.37%	47,200	115億2334万	+6.02%
01/14	1,090	1,096	1,071	1,078	-1.37%	72,400	115億6626万	+6.84%
01/13	1,159	1,159	1,087	1,093	+8.33%	289,800	117億2720万	+8.65%
01/09	1,006	1,009	1,004	1,009	+0.1%	5,200	108億2593万	+0.7%
01/08	1,008	1,010	1,007	1,008	-0.4%	5,400	108億1520万	+0.7%
01/07	1,009	1,012	1,008	1,012	-0.1%	4,200	108億5812万	+1.2%
01/06	1,011	1,013	1,008	1,013	+0.2%	3,000	108億6885万	+1.4%
01/05	1,007	1,013	1,007	1,011	+0.2%	9,300	108億4739万	+1.3%
2025
12/30	1,004	1,010	1,004	1,009	+0.2%	8,500	108億2593万	+1.1%
12/29	1,002	1,009	999	1,007	+0.5%	9,000	108億447万	+1.1%
12/26	998	1,002	998	1,002	+0.3%	4,700	107億5082万	+0.7%
12/25	1,002	1,002	995	999	0%	6,100	107億1864万	+0.5%
12/24	1,000	1,000	995	999	-0.1%	6,500	107億1864万	+0.5%
12/23	999	1,002	997	1,000	+0.1%	4,900	107億2937万	+0.7%
12/22	997	1,001	996	999	+0.4%	10,800	107億1864万	+0.6%
12/19	997	998	995	995	-0.4%	4,700	106億7572万	+0.2%
12/18	994	1,000	994	999	+0.2%	5,000	107億1864万	+0.6%
12/17	1,000	1,000	989	997	-0.4%	8,100	106億9718万	+0.5%
12/16	1,007	1,007	994	1,001	-0.4%	11,500	107億4009万	+0.91%
12/15	1,000	1,008	999	1,005	+0.5%	14,500	107億8301万	+1.41%
12/12	992	1,001	986	1,000	+0.1%	18,800	107億2937万	+1.01%
12/11	15:30 2026年1月期第3四半期決算短信[日本基準](連結)
12/11	1,010	1,010	995	999	-1.09%	13,400	107億1864万	+0.91%
12/10	1,000	1,014	1,000	1,010	+1.1%	14,800	108億3666万	+2.12%
12/09	1,000	1,000	993	999	+0.2%	8,700	107億1864万	+1.11%
12/08	997	1,000	992	997	+0.3%	10,200	106億9718万	+1.01%
12/05	993	994	988	994	+0.4%	3,000	106億6499万	+0.71%
12/04	987	990	987	990	+0.2%	3,800	106億2207万	+0.3%
12/03	983	994	983	988	+0.1%	8,400	106億61万	+0.2%
12/02	986	990	983	987	-0.3%	8,900	105億8988万	+0.1%
12/01	995	996	990	990	-0.5%	5,200	106億2207万	+0.41%
11/28	989	995	989	995	+0.51%	5,900	106億7572万	+0.91%
11/27	983	990	983	990	+0.3%	3,600	106億2207万	+0.51%
11/26	985	987	984	987	+0.41%	3,400	105億8988万	+0.2%
11/25	980	983	980	983	+0.2%	4,700	105億4697万	-0.2%
11/21	976	981	976	981	+0.51%	1,400	105億2551万	-0.41%
11/20	976	980	972	976	-0.91%	22,300	104億7186万	-0.91%
11/19	986	991	985	985	-0.1%	1,700	105億6842万	-0.1%
11/18	987	994	985	986	-0.4%	3,100	105億7915万	+0.1%
11/17	996	996	985	990	-0.5%	2,600	106億2207万	+0.51%
11/14	986	995	986	995	+0.2%	3,600	106億7572万	+1.12%
11/13	986	993	986	993	+0.71%	3,400	106億5426万	+1.02%
11/12	985	986	983	986	+0.1%	2,500	105億7915万	+0.41%
11/11	986	986	983	985	0%	3,400	105億6842万	+0.31%
11/10	987	988	984	985	-0.2%	4,400	105億6842万	+0.41%
11/07	983	988	983	987	+0.3%	3,500	105億8988万	+0.71%
11/06	985	986	984	984	-0.1%	2,100	105億5770万	+0.51%
11/05	985	985	982	985	0%	3,500	105億6842万	+0.61%
11/04	987	988	982	985	+0.41%	3,000	105億6842万	+0.61%
10/31	990	990	980	981	-0.2%	2,500	105億2551万	+0.2%
10/30	985	985	981	983	-0.3%	1,200	105億4697万	+0.51%
10/29	989	990	985	986	0%	3,200	105億7915万	+0.82%
10/28	990	990	984	986	-0.3%	3,700	105億7915万	+0.82%
10/27	984	989	982	989	+0.92%	9,400	106億1134万	+1.23%
10/24	985	985	980	980	-0.1%	5,100	105億1478万	+0.31%
10/23	979	983	977	981	+0.2%	3,800	105億2551万	+0.51%
10/22	983	984	975	979	-0.51%	8,200	105億405万	+0.31%
10/21	991	991	983	984	0%	8,600	105億5770万	+0.82%
10/20	989	991	982	984	-0.51%	6,400	105億5770万	+0.82%
10/17	990	991	980	989	+0.1%	6,900	106億1134万	+1.33%
10/16	995	995	986	988	-0.6%	13,900	106億61万	+1.23%
10/15	979	995	975	994	+2.47%	28,900	106億6499万	+1.95%
10/14	971	973	967	970	-0.41%	4,100	104億748万	-0.51%
10/10	975	976	971	974	+0.21%	11,600	104億5040万	0%
10/09	973	975	970	972	-0.1%	4,800	104億2894万	-0.21%
10/08	973	977	971	973	+0.1%	5,500	104億3967万	-0.1%
10/07	973	973	967	972	-0.1%	3,100	104億2894万	-0.21%
10/06	973	975	961	973	+0.41%	6,600	104億3967万	-0.1%
10/03	963	969	955	969	+0.73%	6,100	103億9675万	-0.51%
10/02	969	969	957	962	-0.21%	3,700	103億2165万	-1.23%
10/01	979	979	961	964	-1.23%	8,800	103億4311万	-1.03%
09/30	978	978	976	976	-0.1%	900	104億7186万	+0.1%
09/29	980	980	974	977	-0.1%	3,500	104億8259万	+0.31%
09/26	975	978	974	978	+0.41%	5,600	104億9332万	+0.41%
09/25	16:00 人事異動に関するお知らせ
09/25	975	976	973	974	0%	4,100	104億5040万	0%
09/24	978	978	972	974	-0.2%	3,400	104億5040万	0%
09/22	976	977	972	976	-0.1%	2,500	104億7186万	+0.31%
09/19	974	977	970	977	+0.1%	6,600	104億8259万	+0.41%
09/18	974	980	971	976	0%	3,700	104億7186万	+0.31%
09/17	970	980	967	976	+0.31%	7,600	104億7186万	+0.41%
09/16	979	981	973	973	-0.61%	7,800	104億3967万	+0.1%
09/12	997	997	978	979	-0.41%	35,900	105億405万	+0.72%
09/11	15:30 2026年1月期第2四半期(中間期)決算短信[日本基準](連結)
09/11	982	994	981	983	-0.51%	20,500	105億4697万	+1.24%
09/10	989	989	982	988	+0.92%	7,200	106億61万	+1.86%
09/09	978	985	974	979	+0.1%	5,700	105億405万	+1.03%
09/08	980	980	966	978	+0.82%	16,900	104億9332万	+0.93%
09/05	970	972	965	970	+0.31%	8,100	104億748万	+0.1%
09/04	968	975	964	967	-0.41%	12,700	103億7530万	-0.1%
09/03	971	974	965	971	+0.21%	7,500	104億1821万	+0.31%
09/02	971	974	968	969	-0.21%	5,600	103億9675万	0%
09/01	968	975	968	971	+0.31%	4,700	104億1821万	+0.21%
08/29	969	972	968	968	-0.1%	1,200	103億8603万	-0.1%
08/28	970	970	966	969	-0.21%	2,000	103億9675万	-0.1%
08/27	972	973	971	971	+0.1%	800	104億1821万	+0.1%
08/26	974	974	969	970	-0.31%	1,800	104億748万	0%
08/25	977	977	972	973	-0.21%	4,000	104億3967万	+0.41%
08/22	969	975	967	975	+0.52%	5,200	104億6113万	+0.62%

3955 イムラ

IR情報

2025/08/22～2026/01/21

IR情報＆株価推移

開示資料

決算

株式

チャート