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
10/01	2,118	2,120	2,061	2,116	-0.09%	68,300	-	+2.82%
09/30	2,092	2,126	2,085	2,118	+2.32%	48,700	-	+3.17%
09/30	（空売り報告）モルガン・スタンレーMUFG証券 133,800株（0.78%）-0.11%
09/29	2,143	2,151	2,056	2,070	-4.74%	64,000	-	+1.12%
09/28	2,189	2,189	2,141	2,173	-0.32%	52,100	-	+6.36%
09/25	2,113	2,189	2,113	2,180	+2.83%	57,600	-	+7.28%
09/24	2,107	2,139	2,100	2,120	+2.91%	49,300	-	+4.48%
09/18	（IR情報）15:30 人事異動に関するお知らせ
09/18	2,050	2,079	2,041	2,060	+0.1%	45,900	-	+1.43%
09/17	2,055	2,065	2,031	2,058	+1.03%	46,800	-	+1.18%
09/16	2,015	2,050	2,011	2,037	+0.84%	41,400	-	+0.15%
09/16	（空売り報告）モルガン・スタンレーMUFG証券 152,300株（0.89%）-0.09%
09/15	2,005	2,054	2,003	2,020	+0.85%	82,000	-	-0.59%
09/14	1,980	2,004	1,966	2,003	+0.91%	56,600	-	-1.23%
09/11	1,980	2,005	1,966	1,985	-2.41%	65,100	-	-1.98%
09/10	2,028	2,059	2,000	2,034	-1.74%	52,000	-	0%
09/09	2,117	2,200	2,029	2,070	-0.62%	96,200	-	+0.44%
09/08	2,060	2,190	2,058	2,083	+1.12%	201,100	-	+0.24%
09/08	（空売り報告）モルガン・スタンレーMUFG証券 167,600株（0.98%）-0.06%
09/07	1,978	2,060	1,977	2,060	+4.99%	91,900	-	-1.53%
09/07	（空売り報告）モルガン・スタンレーMUFG証券 176,900株（1.04%）-0.08%
09/04	1,929	1,974	1,929	1,962	+1.71%	95,400	-	-6.66%
09/04	（空売り報告）モルガン・スタンレーMUFG証券 190,600株（1.12%）-0.16%
09/03	1,998	2,005	1,927	1,929	-2.62%	88,300	-	-8.62%
09/02	2,053	2,063	1,980	1,981	-4.58%	75,200	-	-6.42%
09/01	2,100	2,100	2,055	2,076	-1.19%	42,900	-	-2.4%
08/31	2,097	2,119	2,060	2,101	+0.33%	41,200	-	-1.82%
08/28	2,100	2,106	2,065	2,094	-0.29%	48,500	-	-2.7%
08/28	（空売り報告）Nomura International plc 82,900株（0.48%）-0.11%義務消失
08/27	2,045	2,127	2,045	2,100	+3.55%	90,300	-	-2.96%
08/27	（空売り報告）モルガン・スタンレーMUFG証券 218,700株（1.28%）-0.05%
08/26	2,019	2,028	1,978	2,028	+1.4%	45,200	-	-6.8%
08/26	（空売り報告）モルガン・スタンレーMUFG証券 225,800株（1.33%）-0.13%
08/25	1,977	2,000	1,960	2,000	+0.76%	52,100	-	-8.63%
08/24	1,984	2,006	1,961	1,985	+0.81%	60,100	-	-9.77%
08/24	（空売り報告）Nomura International plc 100,500株（0.59%）-0.07%
08/21	1,936	2,031	1,926	1,969	+0.41%	64,600	-	-11.23%
08/20	1,949	1,974	1,924	1,961	+2.56%	86,200	-	-12.46%
08/19	1,970	1,979	1,905	1,912	-8.34%	260,200	-	-15.4%
08/19	（空売り報告）モルガン・スタンレーMUFG証券 248,200株（1.46%）+0.41%
08/18	2,200	2,219	2,081	2,086	-4.88%	143,100	-	-8.63%
08/18	（空売り報告）モルガン・スタンレーMUFG証券 178,100株（1.05%）+0.1%
08/17	2,115	2,197	2,115	2,193	+3.69%	115,500	-	-4.78%
08/17	（空売り報告）Nomura International plc 112,185株（0.66%）-0.04%
08/14	2,092	2,135	2,085	2,115	+2.22%	123,500	-	-8.8%
08/13	2,020	2,078	2,001	2,069	+4.44%	178,500	-	-11.43%
08/13	（空売り報告）モルガン・スタンレーMUFG証券 162,400株（0.95%）-0.12%
08/12	1,925	1,990	1,871	1,981	+3.39%	194,000	-	-16.06%
08/12	（空売り報告）Nomura International plc 118,785株（0.7%）+0.2%
08/12	（空売り報告）モルガン・スタンレーMUFG証券 181,700株（1.07%）-0.07%
08/10	1,955	1,976	1,910	1,916	-1.49%	169,100	-	-20.03%
08/10	（空売り報告）モルガン・スタンレーMUFG証券 193,800株（1.14%）+0.08%
08/07	2,153	2,153	1,935	1,945	-11.63%	598,300	-	-19.89%
08/07	（空売り報告）Nomura International plc 86,200株（0.5%）再IN
08/07	（空売り報告）モルガン・スタンレーMUFG証券 180,200株（1.06%）+0.3%
08/06	2,201	2,201	2,201	2,201	-18.51%	111,600	-	-10.24%
08/06	（空売り報告）モルガン・スタンレーMUFG証券 129,500株（0.76%）+0.16%
08/05	（IR情報）15:45 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/05	2,644	2,724	2,578	2,701	+8.04%	225,200	-	+9.35%
08/04	2,461	2,573	2,461	2,500	+2.88%	160,900	-	+1.67%
08/04	（空売り報告）モルガン・スタンレーMUFG証券 103,400株（0.6%）+0.08%
08/03	2,404	2,500	2,351	2,430	+4.88%	174,300	-	-1.1%
08/03	（空売り報告）モルガン・スタンレーMUFG証券 88,200株（0.52%）再IN
07/31	2,293	2,457	2,258	2,317	+5.65%	175,400	-	-5.66%
07/31	（空売り報告）Nomura International plc 68,200株（0.4%）-0.16%義務消失
07/31	（空売り報告）Barclays Capital Securities Ltd 79,360株（0.46%）-0.13%義務消失
07/30	2,055	2,220	1,988	2,193	+5.94%	168,400	-	-10.89%
07/29	2,214	2,230	2,050	2,070	-7.17%	140,100	-	-16.23%
07/29	（空売り報告）Nomura International plc 95,200株（0.56%）再IN
07/28	2,380	2,399	2,210	2,230	-6.73%	98,300	-	-10.26%
07/27	2,410	2,440	2,330	2,391	-0.79%	82,000	-	-4.36%
07/24	2,402	2,430	2,347	2,410	+0.33%	48,300	-	-3.64%
07/23	2,401	2,445	2,393	2,402	+0.42%	42,300	-	-4.04%
07/22	2,396	2,505	2,380	2,392	+1.31%	95,800	-	-4.47%
07/21	2,262	2,368	2,256	2,361	+3.46%	54,300	-	-5.6%
07/17	2,321	2,323	2,190	2,282	-5.74%	129,000	-	-8.65%
07/16	2,482	2,482	2,408	2,421	-4.04%	42,500	-	-2.81%
07/15	2,446	2,527	2,417	2,523	+2.77%	61,700	-	+1.82%
07/15	（空売り報告）Barclays Capital Securities Ltd 101,560株（0.59%）-0.03%
07/14	2,470	2,482	2,380	2,455	-1.05%	67,700	-	-0.24%
07/13	2,634	2,649	2,481	2,481	-4.8%	70,700	-	+1.14%
07/10	2,625	2,651	2,597	2,606	+1.05%	42,000	-	+6.54%
07/10	（空売り報告）Barclays Capital Securities Ltd 105,660株（0.62%）+0.03%
07/09	2,600	2,620	2,553	2,579	+0.94%	38,700	-	+5.7%
07/08	2,660	2,699	2,551	2,555	-3.77%	134,000	-	+4.93%
07/07	2,866	2,900	2,630	2,655	-7.81%	148,100	-	+9.08%
07/06	2,772	2,942	2,772	2,880	+5.8%	205,600	-	+18.71%
07/03	2,508	2,722	2,497	2,722	+6.62%	145,800	-	+12.85%
07/03	（空売り報告）Barclays Capital Securities Ltd 100,260株（0.59%）-0.04%
07/02	2,530	2,640	2,450	2,553	-2.93%	147,500	-	+6.15%
07/01	2,455	2,655	2,455	2,630	+7.52%	115,800	-	+9.49%
06/30	2,488	2,495	2,408	2,446	+0.33%	48,300	-	+2.04%
06/29	2,497	2,566	2,403	2,438	+1.71%	56,400	-	+1.46%
06/26	2,405	2,500	2,367	2,397	-2.36%	63,300	-	-0.42%
06/25	2,486	2,504	2,398	2,455	+0.78%	84,000	-	+1.74%
06/25	（空売り報告）Barclays Capital Securities Ltd 106,960株（0.63%）+0.04%
06/24	2,432	2,528	2,411	2,436	+0.16%	63,000	-	+0.91%
06/24	（空売り報告）Barclays Capital Securities Ltd 100,360株（0.59%）-0.01%
06/23	2,583	2,583	2,432	2,432	-6.14%	120,300	-	+0.66%
06/22	2,480	2,592	2,466	2,591	+6.63%	125,300	-	+7.07%
06/22	（空売り報告）Barclays Capital Securities Ltd 101,960株（0.6%）+0.03%
06/19	2,496	2,530	2,389	2,430	-1.26%	130,300	-	+0.41%
06/19	（空売り報告）Barclays Capital Securities Ltd 97,660株（0.57%）-0.03%
06/18	2,475	2,598	2,450	2,461	+1.28%	216,600	-	+1.32%
06/17	2,281	2,450	2,246	2,430	+5.33%	249,400	-	-0.61%
06/17	（空売り報告）Barclays Capital Securities Ltd 102,560株（0.6%）+0.1%
06/16	2,180	2,346	2,170	2,307	+1.18%	95,400	-	-7.13%
06/15	2,202	2,291	2,177	2,280	+7.34%	84,200	-	-9.77%
06/12	2,124	2,158	2,063	2,124	+2.41%	104,500	-	-17.71%
06/11	2,080	2,108	2,020	2,074	-1.71%	84,800	-	-21.44%
06/11	（空売り報告）Barclays Capital Securities Ltd 86,260株（0.5%）再IN
06/10	2,221	2,221	2,081	2,110	-6.64%	136,300	-	-21.88%
06/09	2,320	2,349	2,254	2,260	-1.57%	72,300	-	-18%
06/08	2,272	2,318	2,221	2,296	-6.63%	143,800	-	-18.15%
06/05	2,430	2,485	2,345	2,459	+0.61%	92,800	-	-13.84%
06/05	（IR情報）8:50 2026年9月期(中間期)決算説明資料
06/04	2,490	2,515	2,414	2,444	-3.55%	70,000	-	-15.4%
06/03	2,556	2,588	2,506	2,534	+2.51%	82,000	-	-13.46%
06/02	2,576	2,586	2,417	2,472	-1.59%	95,000	-	-16.57%
06/01	2,570	2,620	2,477	2,512	-1.72%	62,400	-	-16.41%
05/29	2,534	2,595	2,499	2,556	+2.9%	63,200	-	-15.92%
05/28	2,469	2,498	2,413	2,484	-0.32%	90,500	-	-19.04%
05/28	（空売り報告）Barclays Capital Securities Ltd 80,360株（0.47%）-0.05%義務消失
05/27	2,798	2,800	2,463	2,492	-4.08%	170,000	-	-19.51%
05/27	（空売り報告）Barclays Capital Securities Ltd 88,360株（0.52%）再IN
05/26	2,594	2,680	2,575	2,598	+2.12%	131,900	-	-16.84%
05/25	2,614	2,662	2,515	2,544	+0.24%	118,000	-	-19.14%
05/22	2,499	2,596	2,499	2,538	+2.13%	119,900	-	-20.04%
05/21	2,527	2,561	2,483	2,485	+0.08%	86,700	-	-22.3%
05/20	2,492	2,590	2,400	2,483	-2.21%	148,100	-	-23.08%
05/19	2,635	2,658	2,465	2,539	-1.78%	155,600	-	-22.09%
05/18	2,691	2,700	2,509	2,585	-2.97%	168,000	-	-21.45%
05/18	（空売り報告）Barclays Capital Securities Ltd 78,860株（0.46%）-0.12%義務消失
05/15	2,830	2,868	2,635	2,664	-6.69%	311,200	-	-19.47%
05/15	（空売り報告）Nomura International plc 52,500株（0.3%）-0.29%義務消失
05/14	3,125	3,175	2,827	2,855	-16.15%	309,000	-	-14.03%
05/14	（空売り報告）Barclays Capital Securities Ltd 99,660株（0.58%）-0.02%
05/13	（IR情報）15:45 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/13	3,450	3,450	3,315	3,405	+0.74%	102,000	-	+2.34%
05/12	3,710	3,710	3,355	3,380	-7.14%	107,000	-	+2.05%
05/11	3,735	3,775	3,615	3,640	+1.25%	77,000	-	+10.4%
05/08	3,665	3,675	3,520	3,595	0%	61,500	-	+10.21%

IMV（7760）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート