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
08/21	1,936	2,031	1,926	1,969	+0.41%	64,600	333億8836万	-11.23%
08/20	1,949	1,974	1,924	1,961	+2.56%	86,200	332億5270万	-12.46%
08/19	1,970	1,979	1,905	1,912	-8.34%	260,200	324億2181万	-15.4%
08/18	2,200	2,219	2,081	2,086	-4.88%	143,100	353億7233万	-8.63%
08/17	2,115	2,197	2,115	2,193	+3.69%	115,500	371億8673万	-4.78%
08/14	2,092	2,135	2,085	2,115	+2.22%	123,500	358億6408万	-8.8%
08/13	2,020	2,078	2,001	2,069	+4.44%	178,500	350億8406万	-11.43%
08/12	1,925	1,990	1,871	1,981	+3.39%	194,000	335億9184万	-16.06%
08/10	1,955	1,976	1,910	1,916	-1.49%	169,100	324億8964万	-20.03%
08/07	2,153	2,153	1,935	1,945	-11.63%	598,300	329億8139万	-19.89%
08/06	2,201	2,201	2,201	2,201	-18.51%	111,600	373億2239万	-10.24%
08/05	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	458億90万	+9.35%
08/04	2,461	2,573	2,461	2,500	+2.88%	160,900	423億9254万	+1.67%
08/03	2,404	2,500	2,351	2,430	+4.88%	174,300	412億554万	-1.1%
07/31	2,293	2,457	2,258	2,317	+5.65%	175,400	392億8940万	-5.66%
07/30	2,055	2,220	1,988	2,193	+5.94%	168,400	371億8673万	-10.89%
07/29	2,214	2,230	2,050	2,070	-7.17%	140,100	351億102万	-16.23%
07/28	2,380	2,399	2,210	2,230	-6.73%	98,300	378億1414万	-10.26%
07/27	2,410	2,440	2,330	2,391	-0.79%	82,000	405億4422万	-4.36%
07/24	2,402	2,430	2,347	2,410	+0.33%	48,300	408億6640万	-3.64%
07/23	2,401	2,445	2,393	2,402	+0.42%	42,300	407億3075万	-4.04%
07/22	2,396	2,505	2,380	2,392	+1.31%	95,800	405億6118万	-4.47%
07/21	2,262	2,368	2,256	2,361	+3.46%	54,300	400億3551万	-5.6%
07/17	2,321	2,323	2,190	2,282	-5.74%	129,000	386億9591万	-8.65%
07/16	2,482	2,482	2,408	2,421	-4.04%	42,500	410億5293万	-2.81%
07/15	2,446	2,527	2,417	2,523	+2.77%	61,700	427億8255万	+1.82%
07/14	2,470	2,482	2,380	2,455	-1.05%	67,700	416億2947万	-0.24%
07/13	2,634	2,649	2,481	2,481	-4.8%	70,700	420億7035万	+1.14%
07/10	2,625	2,651	2,597	2,606	+1.05%	42,000	441億8998万	+6.54%
07/09	2,600	2,620	2,553	2,579	+0.94%	38,700	437億3214万	+5.7%
07/08	2,660	2,699	2,551	2,555	-3.77%	134,000	433億2517万	+4.93%
07/07	2,866	2,900	2,630	2,655	-7.81%	148,100	450億2087万	+9.08%
07/06	2,772	2,942	2,772	2,880	+5.8%	205,600	488億3620万	+18.71%
07/03	2,508	2,722	2,497	2,722	+6.62%	145,800	461億5699万	+12.85%
07/02	2,530	2,640	2,450	2,553	-2.93%	147,500	432億9126万	+6.15%
07/01	2,455	2,655	2,455	2,630	+7.52%	115,800	445億9695万	+9.49%
06/30	2,488	2,495	2,408	2,446	+0.33%	48,300	414億7686万	+2.04%
06/29	2,497	2,566	2,403	2,438	+1.71%	56,400	413億4120万	+1.46%
06/26	2,405	2,500	2,367	2,397	-2.36%	63,300	406億4596万	-0.42%
06/25	2,486	2,504	2,398	2,455	+0.78%	84,000	416億2947万	+1.74%
06/24	2,432	2,528	2,411	2,436	+0.16%	63,000	413億729万	+0.91%
06/23	2,583	2,583	2,432	2,432	-6.14%	120,300	412億3946万	+0.66%
06/22	2,480	2,592	2,466	2,591	+6.63%	125,300	439億3562万	+7.07%
06/19	2,496	2,530	2,389	2,430	-1.26%	130,300	412億554万	+0.41%
06/18	2,475	2,598	2,450	2,461	+1.28%	216,600	417億3121万	+1.32%
06/17	2,281	2,450	2,246	2,430	+5.33%	249,400	412億554万	-0.61%
06/16	2,180	2,346	2,170	2,307	+1.18%	95,400	391億1983万	-7.13%
06/15	2,202	2,291	2,177	2,280	+7.34%	84,200	386億6199万	-9.77%
06/12	2,124	2,158	2,063	2,124	+2.41%	104,500	360億1670万	-17.71%
06/11	2,080	2,108	2,020	2,074	-1.71%	84,800	351億6885万	-21.44%
06/10	2,221	2,221	2,081	2,110	-6.64%	136,300	357億7930万	-21.88%
06/09	2,320	2,349	2,254	2,260	-1.57%	72,300	383億2285万	-18%
06/08	2,272	2,318	2,221	2,296	-6.63%	143,800	389億3330万	-18.15%
06/05	2,430	2,485	2,345	2,459	+0.61%	92,800	416億9730万	-13.84%
06/05	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	414億4294万	-15.4%
06/03	2,556	2,588	2,506	2,534	+2.51%	82,000	429億6907万	-13.46%
06/02	2,576	2,586	2,417	2,472	-1.59%	95,000	419億1774万	-16.57%
06/01	2,570	2,620	2,477	2,512	-1.72%	62,400	425億9602万	-16.41%
05/29	2,534	2,595	2,499	2,556	+2.9%	63,200	433億4213万	-15.92%
05/28	2,469	2,498	2,413	2,484	-0.32%	90,500	421億2122万	-19.04%
05/27	2,798	2,800	2,463	2,492	-4.08%	170,000	422億5688万	-19.51%
05/26	2,594	2,680	2,575	2,598	+2.12%	131,900	440億5432万	-16.84%
05/25	2,614	2,662	2,515	2,544	+0.24%	118,000	431億3864万	-19.14%
05/22	2,499	2,596	2,499	2,538	+2.13%	119,900	430億3690万	-20.04%
05/21	2,527	2,561	2,483	2,485	+0.08%	86,700	421億3818万	-22.3%
05/20	2,492	2,590	2,400	2,483	-2.21%	148,100	421億427万	-23.08%
05/19	2,635	2,658	2,465	2,539	-1.78%	155,600	430億5386万	-22.09%
05/18	2,691	2,700	2,509	2,585	-2.97%	168,000	438億3388万	-21.45%
05/15	2,830	2,868	2,635	2,664	-6.69%	311,200	451億7349万	-19.47%
05/14	3,125	3,175	2,827	2,855	-16.15%	309,000	484億1228万	-14.03%
05/13	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	577億3863万	+2.34%
05/12	3,710	3,710	3,355	3,380	-7.14%	107,000	573億1471万	+2.05%
05/11	3,735	3,775	3,615	3,640	+1.25%	77,000	617億2353万	+10.4%
05/08	3,665	3,675	3,520	3,595	0%	61,500	609億6047万	+10.21%
05/07	3,520	3,660	3,520	3,595	+2.86%	67,800	609億6047万	+11.44%
05/01	3,495	3,525	3,435	3,495	+0.87%	65,300	592億6477万	+9.46%
04/30	3,470	3,515	3,430	3,465	-1.56%	73,600	587億5606万	+9.34%
04/28	3,345	3,520	3,330	3,520	+5.07%	86,700	596億8869万	+11.68%
04/27	3,335	3,460	3,300	3,350	-1.62%	108,600	568億600万	+7.03%
04/24	3,480	3,525	3,320	3,405	-0.15%	118,000	577億3863万	+9.42%
04/23	3,575	3,760	3,375	3,410	-3.13%	242,300	578億2342万	+9.89%
04/22	3,450	3,545	3,395	3,520	+3.53%	137,300	596億8869万	+13.37%
04/21	3,260	3,410	3,220	3,400	+4.62%	119,100	576億5385万	+9.75%
04/20	3,200	3,275	3,175	3,250	+1.72%	67,600	551億1030万	+4.91%
04/17	3,250	3,300	3,165	3,195	+0.16%	92,300	541億7766万	+2.9%
04/16	3,210	3,260	3,155	3,190	+1.59%	83,700	540億9288万	+2.34%
04/15	3,455	3,455	3,105	3,140	-3.38%	195,700	532億4503万	+0.19%
04/14	3,280	3,300	3,230	3,250	+3.5%	53,100	551億1030万	+3.17%
04/13	3,155	3,245	3,090	3,140	-2.64%	89,600	532億4503万	-0.35%
04/10	3,300	3,445	3,210	3,225	-1.38%	145,500	546億8637万	+1.7%
04/09	3,285	3,300	3,205	3,270	-2.1%	125,800	554億4944万	+2.38%
04/08	3,155	3,355	3,145	3,340	+11.15%	162,700	566億3643万	+4.24%
04/07	2,999	3,075	2,959	3,005	+1.01%	53,700	509億5583万	-6.73%
04/06	2,958	3,055	2,899	2,975	-1.65%	66,400	504億4712万	-8.85%
04/03	3,070	3,100	3,010	3,025	0%	53,800	512億9497万	-8.58%
04/02	3,040	3,200	3,000	3,025	+0.87%	186,700	512億9497万	-9.76%
04/01	2,924	2,999	2,851	2,999	+8.11%	156,600	508億5409万	-11.66%
03/31	2,682	2,828	2,650	2,774	+3.55%	163,000	470億3876万	-19.13%
03/30	2,599	2,685	2,511	2,679	-3.98%	223,900	454億2784万	-22.84%
03/27	2,784	2,814	2,687	2,790	-3.26%	179,200	473億1007万	-20.76%
03/24	15:30 従業員に対する株式報酬としての自己株式の処分に関するお知らせ

IMV（7760）のIR情報・決算資料

2026/03/27～2026/08/21

IR情報＆株価推移

開示資料

決算

株式

チャート