IMV（7760）の株価チャート
株価
4/17
- 前日 (4/16)
- 3,190
- 始値
- 3,250
- 高値
- 3,300
- 安値
- 3,165
- 終値 +0.16%
- 3,195
- 出来高 +10.27%
- 92,300
乖離率
- 株価（5日）
移動平均値 - +0.38%
3,183 - 株価（25日）
移動平均値 - +2.9%
3,105 - 出来高（5日）
移動平均値 - -10.28%
102,880
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 3,250 | 3,300 | 3,165 | 3,195 | +0.16% | 92,300 | 541億7766万 | +2.9% | 27.48 | 4.24 |
| 04/16 | 3,210 | 3,260 | 3,155 | 3,190 | +1.59% | 83,700 | 540億9288万 | +2.34% | 27.44 | 4.23 |
| 04/15 | 3,455 | 3,455 | 3,105 | 3,140 | -3.38% | 195,700 | 532億4503万 | +0.19% | 27.01 | 4.16 |
| 04/14 | 3,280 | 3,300 | 3,230 | 3,250 | +3.5% | 53,100 | 551億1030万 | +3.17% | 27.95 | 4.31 |
| 04/13 | 3,155 | 3,245 | 3,090 | 3,140 | -2.64% | 89,600 | 532億4503万 | -0.35% | 27.01 | 4.16 |
| 04/10 | 3,300 | 3,445 | 3,210 | 3,225 | -1.38% | 145,500 | 546億8637万 | +1.7% | 27.74 | 4.28 |
| 04/09 | 3,285 | 3,300 | 3,205 | 3,270 | -2.1% | 125,800 | 554億4944万 | +2.38% | 28.13 | 4.34 |
| 04/08 | 3,155 | 3,355 | 3,145 | 3,340 | +11.15% | 162,700 | 566億3643万 | +4.24% | 28.73 | 4.43 |
| 04/07 | 2,999 | 3,075 | 2,959 | 3,005 | +1.01% | 53,700 | 509億5583万 | -6.73% | 25.85 | 3.98 |
| 04/06 | 2,958 | 3,055 | 2,899 | 2,975 | -1.65% | 66,400 | 504億4712万 | -8.85% | 25.59 | 3.94 |
| 04/03 | 3,070 | 3,100 | 3,010 | 3,025 | 0% | 53,800 | 512億9497万 | -8.58% | 26.02 | 4.01 |
| 04/02 | 3,040 | 3,200 | 3,000 | 3,025 | +0.87% | 186,700 | 512億9497万 | -9.76% | 26.02 | 4.01 |
| 04/01 | 2,924 | 2,999 | 2,851 | 2,999 | +8.11% | 156,600 | 508億5409万 | -11.66% | 25.8 | 3.98 |
| 03/31 | 2,682 | 2,828 | 2,650 | 2,774 | +3.55% | 163,000 | 470億3876万 | -19.13% | 23.86 | 3.68 |
| 03/30 | 2,599 | 2,685 | 2,511 | 2,679 | -3.98% | 223,900 | 454億2784万 | -22.84% | 23.04 | 3.55 |
| 03/27 | 2,784 | 2,814 | 2,687 | 2,790 | -3.26% | 179,200 | 473億1007万 | -20.76% | 24 | 3.7 |
| 03/26 | 3,005 | 3,050 | 2,846 | 2,884 | -4.82% | 118,000 | 489億403万 | -18.94% | 24.81 | 3.82 |
| 03/25 | 3,080 | 3,110 | 3,020 | 3,030 | +1.34% | 86,200 | 513億7975万 | -15.36% | 26.06 | 4.02 |
| 03/24 | 3,100 | 3,115 | 2,947 | 2,990 | +3.89% | 121,800 | 507億147万 | -16.83% | 25.72 | 3.96 |
| 03/23 | 2,970 | 3,030 | 2,850 | 2,878 | -9.5% | 247,200 | 488億229万 | -20.21% | 24.75 | 3.82 |
| 03/19 | 3,300 | 3,300 | 3,130 | 3,180 | -8.36% | 197,100 | 539億2331万 | -12.3% | 27.35 | 4.22 |
| 03/18 | 3,450 | 3,500 | 3,410 | 3,470 | +3.58% | 54,300 | 588億4084万 | -4.59% | 29.85 | 4.6 |
| 03/17 | 3,455 | 3,505 | 3,345 | 3,350 | -1.03% | 80,600 | 568億600万 | -7.76% | 28.81 | 4.44 |
| 03/16 | 3,320 | 3,435 | 3,305 | 3,385 | -1.46% | 93,100 | 573億9949万 | -6.54% | 29.12 | 4.49 |
| 03/13 | 3,390 | 3,475 | 3,360 | 3,435 | -1.58% | 90,900 | 582億4734万 | -4.85% | 29.55 | 4.55 |
| 03/12 | 3,490 | 3,585 | 3,455 | 3,490 | -3.59% | 95,200 | 591億7998万 | -2.95% | 30.02 | 4.63 |
| 03/11 | 3,600 | 3,730 | 3,570 | 3,620 | +2.55% | 118,000 | 613億8439万 | +1.15% | 31.14 | 4.8 |
| 03/10 | 3,350 | 3,615 | 3,350 | 3,530 | +7.62% | 174,200 | 598億5826万 | -0.54% | 30.36 | 4.68 |
| 03/09 | 3,360 | 3,465 | 3,150 | 3,280 | -10.14% | 249,300 | 556億1901万 | -6.9% | 28.21 | 4.35 |
| 03/06 | 3,795 | 3,795 | 3,575 | 3,650 | -3.82% | 145,300 | 618億9310万 | +4.05% | 31.4 | 4.84 |
| 03/05 | 3,800 | 3,985 | 3,760 | 3,795 | +8.12% | 189,200 | 643億5187万 | +9.08% | 32.64 | 5.03 |
| 03/04 | 3,650 | 3,855 | 3,415 | 3,510 | -7.63% | 267,100 | 595億1912万 | +1.89% | 30.19 | 4.65 |
| 03/03 | 4,085 | 4,255 | 3,800 | 3,800 | -6.29% | 210,000 | 644億3666万 | +11.05% | 32.69 | 5.04 |
| 03/02 | 3,980 | 4,160 | 3,930 | 4,055 | -0.86% | 155,900 | 687億6069万 | +19.83% | 34.88 | 5.38 |
| 02/27 | 4,070 | 4,130 | 3,970 | 4,090 | -0.61% | 106,900 | 693億5419万 | +22.71% | 35.18 | 5.42 |
| 02/26 | 4,135 | 4,235 | 4,050 | 4,115 | +0.61% | 152,400 | 697億7812万 | +25.53% | 35.39 | 5.46 |
| 02/25 | 4,000 | 4,205 | 3,955 | 4,090 | +5.14% | 247,700 | 693億5419万 | +26.94% | 35.18 | 5.42 |
| 02/24 | 3,850 | 3,950 | 3,770 | 3,890 | +1.83% | 132,700 | 659億6279万 | +22.79% | 33.46 | 5.16 |
| 02/20 | 3,950 | 4,030 | 3,810 | 3,820 | -2.18% | 262,600 | 647億7580万 | +22.59% | 32.86 | 5.06 |
| 02/19 | 3,750 | 3,945 | 3,670 | 3,905 | +5.54% | 290,100 | 662億1714万 | +27.24% | 33.59 | 5.18 |
| 02/18 | 3,450 | 3,715 | 3,450 | 3,700 | +7.4% | 154,900 | 627億4095万 | +22.68% | 31.83 | 4.91 |
| 02/17 | 3,340 | 3,475 | 3,300 | 3,445 | +1.03% | 112,100 | 584億1692万 | +16.07% | 29.63 | 4.57 |
| 02/16 | 3,315 | 3,435 | 3,290 | 3,410 | +3.65% | 100,700 | 578億2342万 | +16.5% | 29.33 | 4.52 |
| 02/13 | 3,295 | 3,450 | 3,220 | 3,290 | -1.94% | 220,200 | 557億8858万 | +14.04% | 28.3 | 4.36 |
| 02/12 | 3,445 | 3,500 | 3,250 | 3,355 | -2.89% | 283,200 | 568億9078万 | +17.84% | 28.86 | 4.45 |
| 02/10 | 3,330 | 3,500 | 3,315 | 3,455 | +3.75% | 175,000 | 585億8649万 | +23.26% | 29.72 | 4.58 |
| 02/09 | 3,240 | 3,360 | 3,170 | 3,330 | +7.07% | 232,900 | 564億6686万 | +20.92% | 28.64 | 4.42 |
| 02/06 | 2,978 | 3,115 | 2,970 | 3,110 | +1.3% | 170,500 | 527億3631万 | +14.8% | 26.75 | 4.12 |
| 02/05 | 3,045 | 3,070 | 2,978 | 3,070 | -0.81% | 108,500 | 520億5803万 | +14.77% | 26.41 | 4.07 |
| 02/04 | 3,065 | 3,145 | 3,030 | 3,095 | +0.98% | 140,400 | 524億8196万 | +17.19% | 26.62 | 4.1 |
| 02/03 | 2,920 | 3,070 | 2,901 | 3,065 | +6.65% | 137,700 | 519億7325万 | +17.61% | 26.36 | 4.06 |
| 02/02 | 2,823 | 2,970 | 2,811 | 2,874 | +0.03% | 111,400 | 487億3446万 | +11.74% | 24.72 | 3.81 |
| 01/30 | 2,880 | 2,897 | 2,812 | 2,873 | -1.03% | 127,000 | 487億1750万 | +12.76% | 24.71 | 3.81 |
| 01/29 | 2,888 | 2,980 | 2,850 | 2,903 | -0.89% | 135,500 | 492億2621万 | +15.11% | 24.97 | 3.85 |
| 01/28 | 2,987 | 2,987 | 2,888 | 2,929 | -0.64% | 131,900 | 496億6709万 | +17.49% | 25.19 | 3.88 |
| 01/27 | 2,910 | 3,050 | 2,842 | 2,948 | +0.41% | 249,500 | 499億8928万 | +19.84% | 25.36 | 3.91 |
| 01/26 | 2,840 | 2,965 | 2,819 | 2,936 | +2.98% | 193,300 | 497億8579万 | +20.77% | 25.25 | 3.89 |
| 01/23 | 2,799 | 2,895 | 2,776 | 2,851 | +2.85% | 109,100 | 483億4445万 | +18.84% | 24.52 | 3.78 |
| 01/22 | 2,760 | 2,789 | 2,706 | 2,772 | +2.02% | 92,000 | 470億484万 | +16.72% | 23.84 | 3.68 |
| 01/21 | 2,670 | 2,779 | 2,631 | 2,717 | -0.11% | 106,100 | 460億7221万 | +15.47% | 23.37 | 3.6 |
| 01/20 | 2,716 | 2,760 | 2,634 | 2,720 | -0.37% | 207,900 | 461億2308万 | +16.74% | 23.4 | 3.61 |
| 01/19 | 2,560 | 2,732 | 2,556 | 2,730 | +5.45% | 163,300 | 462億9265万 | +18.28% | 23.48 | 3.62 |
| 01/16 | 2,678 | 2,678 | 2,553 | 2,589 | -2.74% | 114,800 | 439億171万 | +13.16% | 22.27 | 3.43 |
| 01/15 | 2,567 | 2,692 | 2,536 | 2,662 | +3.58% | 144,500 | 451億3957万 | +17.22% | 22.9 | 3.53 |
| 01/14 | 2,517 | 2,570 | 2,495 | 2,570 | +2.31% | 95,100 | 435億7953万 | +14.12% | 22.11 | 3.41 |
| 01/13 | 2,468 | 2,538 | 2,420 | 2,512 | +4.8% | 191,100 | 425億9602万 | +12.44% | 21.61 | 3.33 |
| 01/09 | 2,399 | 2,400 | 2,349 | 2,397 | +1.14% | 81,800 | 406億4596万 | +8.17% | 20.62 | 3.18 |
| 01/08 | 2,316 | 2,402 | 2,315 | 2,370 | +1.72% | 105,800 | 401億8812万 | +7.58% | 20.39 | 3.14 |
| 01/07 | 2,250 | 2,359 | 2,250 | 2,330 | +2.51% | 77,700 | 395億984万 | +6.34% | 20.04 | 3.09 |
| 01/06 | 2,236 | 2,310 | 2,233 | 2,273 | +2.25% | 90,000 | 385億4329万 | +4.03% | 19.55 | 3.01 |
| 01/05 | 2,210 | 2,250 | 2,201 | 2,223 | +1% | 72,100 | 376億9544万 | +1.93% | 19.12 | 2.95 |
| 2025 | ||||||||||
| 12/30 | 2,254 | 2,254 | 2,201 | 2,201 | -2.35% | 60,200 | 373億2239万 | +1.29% | 18.93 | 2.92 |
| 12/29 | 2,225 | 2,278 | 2,213 | 2,254 | +1.35% | 63,700 | 382億2111万 | +4.16% | 19.39 | 2.99 |
| 12/26 | 2,242 | 2,265 | 2,209 | 2,224 | +0.18% | 72,500 | 377億1240万 | +3.25% | 19.13 | 2.95 |
| 12/25 | 2,245 | 2,256 | 2,176 | 2,220 | 0% | 83,300 | 376億4457万 | +3.4% | 19.1 | 2.94 |
| 12/24 | 2,271 | 2,285 | 2,203 | 2,220 | -2.25% | 77,200 | 376億4457万 | +3.84% | 19.1 | 2.94 |
| 12/23 | 2,220 | 2,305 | 2,206 | 2,271 | +2.21% | 111,000 | 385億938万 | +6.57% | 19.53 | 3.01 |
| 12/22 | 2,191 | 2,239 | 2,190 | 2,222 | +1.88% | 92,200 | 376億7848万 | +4.56% | 19.11 | 2.95 |
| 12/19 | 2,137 | 2,208 | 2,120 | 2,181 | +3.22% | 98,000 | 369億8325万 | +3.07% | 18.76 | 2.89 |
| 12/18 | 2,164 | 2,170 | 2,105 | 2,113 | -4.56% | 145,200 | 358億3017万 | +0.05% | 18.17 | 2.8 |
| 12/17 | 2,176 | 2,249 | 2,147 | 2,214 | +3.31% | 129,000 | 375億4283万 | +4.83% | 19.04 | 2.94 |
| 12/16 | 2,250 | 2,250 | 2,133 | 2,143 | -4.88% | 118,500 | 363億3888万 | +1.85% | 18.43 | 2.84 |
| 12/15 | 2,183 | 2,256 | 2,152 | 2,253 | +1.76% | 76,200 | 382億415万 | +7.08% | 19.38 | 2.99 |
| 12/12 | 2,177 | 2,228 | 2,154 | 2,214 | +3.85% | 117,000 | 375億4283万 | +5.58% | 19.04 | 2.94 |
| 12/11 | 2,182 | 2,192 | 2,109 | 2,132 | -2.65% | 72,800 | 361億5235万 | +1.91% | 18.34 | 2.83 |
| 12/10 | 2,202 | 2,235 | 2,166 | 2,190 | -0.95% | 111,300 | 371億3586万 | +4.89% | 18.84 | 2.9 |
| 12/09 | 2,208 | 2,223 | 2,156 | 2,211 | +1.7% | 144,300 | 374億9196万 | +6.25% | 19.02 | 2.93 |
| 12/08 | 2,219 | 2,222 | 2,156 | 2,174 | -0.96% | 105,200 | 368億6455万 | +4.87% | 18.7 | 2.88 |
| 12/05 | 2,118 | 2,207 | 2,103 | 2,195 | +3.98% | 150,700 | 372億2065万 | +6.3% | 18.88 | 2.91 |
| 12/04 | 2,088 | 2,112 | 2,070 | 2,111 | +2.28% | 89,000 | 357億9626万 | +2.78% | 18.16 | 2.8 |
| 12/03 | 2,050 | 2,085 | 2,032 | 2,064 | -0.1% | 73,100 | 349億9928万 | +0.83% | 17.75 | 2.74 |
| 12/02 | 2,127 | 2,127 | 2,015 | 2,066 | -0.53% | 112,400 | 350億3319万 | +0.98% | 17.77 | 2.74 |
| 12/01 | 2,180 | 2,180 | 2,065 | 2,077 | -4.68% | 99,200 | 352億1972万 | +1.66% | 17.87 | 2.75 |
| 11/28 | 2,184 | 2,209 | 2,149 | 2,179 | +0.05% | 128,900 | 369億4933万 | +6.92% | 18.74 | 2.89 |
| 11/27 | 2,048 | 2,178 | 2,048 | 2,178 | +7.77% | 229,100 | 369億3238万 | +7.5% | 18.73 | 2.89 |
| 11/26 | 1,980 | 2,039 | 1,975 | 2,021 | +2.8% | 112,300 | 342億7012万 | +0.4% | 17.38 | 2.68 |
| 11/25 | 2,005 | 2,038 | 1,960 | 1,966 | -1.95% | 158,700 | 333億3749万 | -2.29% | 16.91 | 2.61 |
| 11/21 | 1,982 | 2,048 | 1,982 | 2,005 | -2.39% | 162,400 | 339億9881万 | -0.15% | 17.25 | 2.66 |
| 11/20 | 2,055 | 2,065 | 2,004 | 2,054 | +3.16% | 117,500 | 348億2971万 | +2.6% | 17.67 | 2.72 |
| 11/19 | 2,050 | 2,085 | 1,970 | 1,991 | -2.88% | 213,000 | 337億6141万 | -0.05% | 17.13 | 2.64 |
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 | |
| 2008年 9月期 | 212 11/1 10/31 | 125 9/30 | 135,000 10/25 | - | - | +12.43% 11/7 | -40.75% 10/8 |
| 2009年 9月期 | 131 1/7 | 76 10/10 | 93,000 10/8 | - | - | +31.79% 1/6 | -21.93% 2/20 |
| 2010年 9月期 | 129 12/29 | 98 3/4 | 51,000 12/30 | - | - | +11.23% 3/29 | -11.63% 5/26 |
| 2011年 9月期 | 187 1/14 | 90 3/15 | 119,000 1/14 | 31億7096万 | 15億2613万 | +34.88% 1/14 | -27.52% 3/15 |
| 2012年 9月期 | 275 4/20 | 119 10/6 10/3 | 319,000 4/23 | 46億6317万 | 20億1788万 | +32.52% 3/21 | -26.88% 5/15 |
| 2013年 9月期 | 438 7/30 | 162 11/15 | 759,000 5/10 | 74億2717万 | 27億4703万 | +28.08% 5/8 | -20.27% 6/6 |
| 2014年 9月期 | 752 4/22 | 301 2/7 | 726,000 4/14 | 127億5167万 | 51億406万 | +53.7% 4/18 | -19.48% 8/12 |
| 2015年 9月期 | 735 6/23 | 441 8/25 | 214,000 6/4 3/13 | 124億6340万 | 74億7804万 | +13.67% 6/8 | -30.29% 8/25 |
| 2016年 9月期 | 588 11/11 | 277 9/21 9/14 他3件 | 92,000 11/16 | 99億7072万 | 46億9709万 | +8.85% 2/3 | -17.52% 1/20 |
| 2017年 9月期 | 800 9/19 | 278 11/9 | 2,499,000 9/13 | 135億6561万 | 47億1405万 | +34.47% 9/15 | -9.16% 10/20 |
| 2018年 9月期 | 701 10/2 | 383 9/12 | 614,000 11/15 | 118億8686万 | 64億9453万 | +9% 10/1 | -17.82% 2/7 |
| 2019年 9月期 | 490 3/11 | 276 12/25 | 896,600 3/11 | 83億893万 | 46億8013万 | +30.43% 3/11 | -22.64% 12/25 |
| 2020年 9月期 | 469 1/20 | 194 3/13 | 963,400 4/23 | 79億5284万 | 32億8966万 | +25.68% 6/11 | -36.32% 3/13 |
| 2021年 9月期 | 857 6/30 | 302 10/5 10/2 | 4,110,000 12/10 | 145億3216万 | 51億2101万 | +60.48% 12/4 | -19.43% 8/20 |
| 2022年 9月期 | 640 12/29 12/24 | 397 6/20 | 1,119,700 12/7 | 108億5249万 | 67億3193万 | +18.02% 12/16 | -15.31% 3/9 |
| 2023年 9月期 | 602 7/12 | 395 10/13 | 2,137,500 1/11 | 102億812万 | 66億9802万 | +25.1% 1/11 | -12.83% 8/17 |
| 2024年 9月期 | 880 7/5 | 434 10/24 | 536,300 5/13 | 149億2217万 | 73億5934万 | +15.58% 5/21 | -33.61% 8/5 |
| 2025年 9月期 | 2,044 8/22 | 637 10/25 | 1,334,900 12/5 | 346億6014万 | 108億161万 | +30.9% 11/25 | -26.24% 4/7 |
| 最新 | 3,195 2026/4/17 | 92,300 | 541億7766万 | +2.9% 3,105 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -40%（0.6倍）
- 2007/12/28 vs 2006/12/29
- -42%（0.58倍）
- 2008/12/30 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/30
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- 17%（1.17倍）
- 2012/12/28 vs 2011/12/30
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 77%（1.77倍）
- 2014/12/30 vs 2013/12/30
- 62%（1.62倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- -24%（0.76倍）
- 2017/12/29 vs 2016/12/30
- 68%（1.68倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- 49%（1.49倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/12/30 vs 2023/12/29
- 150%（2.5倍）
- 2025/12/30 vs 2024/12/30
- 69%（1.69倍）
- 2026/04/17 vs 2025/12/30
- 45%（1.45倍）
- 過去安値
76円（2008/10/10） - 4104%（42.04倍）
3,195円（4/17）
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。
