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
09/25	911	915	908	908	+0.22%	4,432,000	-	-1.52%	-	-
09/24	908	913	903	906	-0.44%	5,113,500	-	-1.74%	-	-
09/18	926	926	910	910	-1.52%	6,314,300	-	-1.3%	-	-
09/17	911	924	910	924	+1.43%	3,204,200	-	+0.11%	-	-
09/16	915	917	910	911	+0.55%	3,045,200	-	-1.3%	-	-
09/15	922	923	906	906	-1.31%	4,232,600	-	-1.84%	-	-
09/14	910	918	905	918	+1.77%	2,911,400	-	-0.54%	-	-
09/11	900	909	899	902	-0.66%	5,251,100	-	-2.28%	-	-
09/10	915	917	907	908	-0.98%	3,066,900	-	-1.63%	-	-
09/09	910	920	907	917	+0.11%	2,673,400	-	-0.54%	-	-
09/08	920	923	912	916	-0.54%	3,201,600	-	-0.54%	-	-
09/07	928	931	921	921	-0.54%	3,114,900	-	0%	-	-
09/04	932	932	925	926	-0.96%	3,616,300	-	+0.54%	-	-
09/03	935	937	930	935	+0.54%	2,823,100	-	+1.41%	-	-
09/02	936	940	930	930	-1.9%	3,603,800	-	+0.54%	-	-
09/01	932	948	929	948	+1.72%	4,798,000	-	+2.38%	-	-
08/31	936	938	932	932	-0.43%	3,436,400	-	+0.54%	-	-
08/28	931	937	928	936	+0.32%	3,049,400	-	+0.86%	-	-
08/27	937	940	931	933	-0.32%	2,716,500	-	+0.54%	-	-
08/26	928	942	927	936	+0.11%	4,177,100	-	+0.75%	-	-
08/25	940	940	931	935	+0.21%	3,641,300	-	+0.43%	-	-
08/24	932	937	924	933	+0.43%	3,770,500	-	+0.21%	-	-
08/21	921	932	920	929	+0.65%	3,843,800	-	-0.32%	-	-
08/20	917	923	912	923	+1.88%	3,740,100	-	-1.07%	-	-
08/19	910	910	902	906	-0.44%	4,845,600	-	-3%	-	-
08/18	915	915	905	910	-0.55%	4,387,400	-	-2.67%	-	-
08/17	916	920	914	915	-0.44%	3,873,700	-	-2.14%	-	-
08/14	924	924	919	919	-0.65%	4,622,500	-	-1.82%	-	-
08/13	920	927	920	925	+0.65%	3,410,300	-	-1.28%	-	-
08/12	912	923	909	919	+1.1%	4,645,000	-	-2.13%	-	-
08/10	918	918	901	909	+0.55%	4,452,100	-	-3.3%	-	-
08/07	905	916	903	904	+0.22%	5,504,100	-	-3.93%	-	-
08/06	899	909	898	902	+0.45%	6,227,900	-	-4.35%	-	-
08/05	898	899	891	898	+0.79%	6,071,500	-	-4.87%	-	-
08/04	906	908	891	891	-1%	7,993,000	-	-5.71%	-	-
08/03	920	921	898	900	-2.17%	9,804,800	-	-4.96%	-	-
07/31	939	939	920	920	-5.45%	12,122,400	-	-2.95%	-	-
07/30	985	989	966	973	-2.01%	3,816,900	-	+2.64%	-	-
07/29	980	997	970	993	+2.06%	4,353,300	-	+5.08%	-	-
07/28	975	979	968	973	+0.52%	3,134,500	-	+3.29%	-	-
07/27	961	970	953	968	+2.22%	2,450,900	-	+2.98%	-	-
07/24	944	953	938	947	-0.32%	2,327,900	-	+0.96%	-	-
07/23	957	957	945	950	-0.73%	2,683,500	-	+1.39%	-	-
07/22	958	961	953	957	-0.83%	3,066,200	-	+2.24%	-	-
07/21	966	971	961	965	+2.01%	2,873,200	-	+3.21%	-	-
07/17	957	966	944	946	-0.73%	3,157,000	-	+1.28%	-	-
07/16	952	961	947	953	+0.11%	2,052,800	-	+2.03%	-	-
07/15	948	955	945	952	+0.85%	2,209,800	-	+2.04%	-	-
07/14	935	947	934	944	+1.4%	2,901,500	-	+1.18%	-	-
07/13	942	942	927	931	+0.32%	2,579,600	-	-0.11%	-	-
07/10	931	936	927	928	-0.96%	2,797,300	-	-0.22%	-	-
07/09	947	948	934	937	-1.16%	3,799,700	-	+0.86%	-	-
07/08	960	962	948	948	-1.15%	4,336,500	-	+2.27%	-	-
07/07	959	967	956	959	+0.52%	2,913,000	-	+3.68%	-	-
07/06	950	962	947	954	+1.06%	2,622,300	-	+3.36%	-	-
07/03	944	956	943	944	+0.85%	2,888,700	-	+2.5%	-	-
07/02	940	943	931	936	+1.19%	2,619,900	-	+1.85%	-	-
07/01	933	936	920	925	-0.86%	2,995,300	-	+0.76%	-	-
06/30	946	949	932	933	-1.17%	3,269,300	-	+1.86%	-	-
06/29	935	944	932	944	+1.94%	3,877,200	-	+3.06%	-	-
06/26	915	930	912	926	+1.42%	2,229,900	-	+1.31%	-	-
06/25	920	923	908	913	+1.44%	3,537,500	-	0%	-	-
06/24	912	915	900	900	-1.42%	5,481,000	-	-1.53%	-	-
06/23	916	919	911	913	-0.65%	2,502,000	-	-0.33%	-	-
06/22	921	924	911	919	-0.86%	2,418,800	-	0%	-	-
06/19	914	927	914	927	+0.11%	3,367,300	-	+0.76%	-	-
06/18	925	930	913	926	-0.22%	2,944,300	-	+0.43%	-	-
06/17	944	945	928	928	-0.43%	3,106,200	-	+0.43%	-	-
06/16	939	944	926	932	-0.75%	4,404,600	-	+0.54%	-	-
06/15	951	957	937	939	0%	4,360,200	-	+0.97%	-	-
06/12	939	944	933	939	+0.54%	3,689,000	-	+0.64%	-	-
06/11	955	962	927	934	-2.2%	5,123,400	-	-0.11%	-	-
06/10	925	956	924	955	+4.83%	7,564,600	-	+1.7%	-	-
06/09	907	916	899	911	+2.13%	4,979,400	-	-3.09%	-	-
06/08	890	898	885	892	-0.34%	5,263,900	-	-5.61%	-	-
06/05	893	901	891	895	+1.02%	3,836,400	-	-5.69%	-	-
06/04	898	899	884	886	-1.45%	4,793,700	-	-7.13%	-	-
06/03	903	903	894	899	-0.55%	4,948,900	-	-6.16%	-	-
06/02	897	905	888	904	+1.12%	5,778,300	-	-6.13%	-	-
06/01	920	924	890	894	-1.76%	6,922,100	-	-7.55%	-	-
05/29	902	926	901	910	+1.68%	9,877,500	-	-6.38%	-	-
05/28	902	908	895	895	-0.33%	4,953,600	-	-8.39%	-	-
05/27	915	919	896	898	-2.29%	7,264,300	-	-8.55%	-	-
05/26	912	927	907	919	+1.55%	2,886,300	-	-6.98%	-	-
05/25	917	925	905	905	+0.33%	6,383,100	-	-8.86%	-	-
05/22	935	936	902	902	-3.63%	8,385,700	-	-9.71%	-	-
05/21	958	958	936	936	-1.58%	10,065,200	-	-6.87%	-	-
05/20	966	968	941	951	-2.16%	5,905,000	-	-5.75%	-	-
05/19	960	977	956	972	+2.32%	3,402,500	-	-4.05%	-	-
05/18	980	980	948	950	-2.46%	3,855,500	-	-6.59%	-	-
05/15	963	979	963	974	+0.41%	4,898,500	-	-4.6%	-	-
05/14	1,000	1,002	970	970	-3.96%	5,276,900	-	-5.18%	-	-
05/13	1,012	1,014	1,001	1,010	-0.2%	2,161,900	-	-1.56%	-	-
05/12	1,024	1,024	1,005	1,012	+0.5%	1,936,800	-	-1.46%	-	-
05/11	1,009	1,011	1,001	1,007	+0.5%	1,974,900	-	-2.04%	-	-
05/08	1,017	1,018	990	1,002	-1.47%	3,634,200	-	-2.53%	-	-
05/07	1,009	1,025	1,009	1,017	+1.8%	3,779,200	-	-1.07%	-	-
05/01	1,005	1,010	998	999	-1.77%	2,704,400	-	-2.92%	-	-
04/30	1,002	1,020	998	1,017	+1.5%	5,108,900	-	-1.36%	-	-
04/28	1,008	1,014	997	1,002	-0.79%	4,436,300	-	-2.91%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	387 1,935 6/15	233 1,165 11/19	39,573,000 7,914,600 6/17	-	-	2740億7664万 3/31
2011年 3月期	335 1,675 3/1	204 1,018 7/22	15,700,500 3,140,100 12/17	3188億442万	1937億5695万	2398億8762万 3/31
2012年 3月期	305 1,527 3/21 1,527 3/19	208 1,038 9/26	10,982,000 2,196,400 5/9	2906億3543万	1975億6357万	2780億6576万 3/30
2013年 3月期	432 2,159 3/15	230 1,151 6/4	49,735,000 9,947,000 3/1	4109億2462万	2190億7098万	3973億9057万 3/29
2014年 3月期	556 2,779 5/13	374 1,868 3/27	40,859,000 8,171,800 4/5	5289億2984万	3565億9242万	3760億8402万 3/31
2015年 3月期	449 2,246 3/25	324 1,622 10/23	16,293,500 3,258,700 11/4	4291億6500万	3097億7231万	4137億7153万 3/31
2016年 3月期	540 2,700 6/24	355 1,773 2/12	17,768,500 3,553,700 11/4	5162億1003万	3397億6477万	3986億9043万 3/31
2017年 3月期	435 2,174 4/25	318 1,590 10/13	12,438,500 2,487,700 10/4	4167億1145万	3049億7488万	3405億8006万 3/31
2018年 3月期	585 2,925 1/25	345 1,723 4/6	49,539,000 9,907,800 5/16	5617億2431万	3305億3601万	4723億7759万 3/30
2019年 3月期	564 2,822 5/8	380 1,902 12/25	8,931,000 1,786,200 10/30	5422億6197万	3657億6981万	3921億7180万 3/29
2020年 3月期	571 2,853 2/13	303 1,516 3/23	10,563,500 2,112,700 3/13	5497億3487万	2922億3416万	3185億4675万 3/31
2021年 3月期	551 2,756 3/23	293 1,465 4/6	9,712,000 1,942,400 5/7	5320億6178万	2824億6533万	4813億2135万 3/31
2022年 3月期	620 3,100 9/13	491 2,453 12/1 2,453 11/30	12,618,500 2,523,700 10/29	5655億6132万	4477億1968万	5221億3713万 3/31
2023年 3月期	725 3,625 9/20	537 2,685 1/16	9,808,000 1,961,600 1/27	6626億1134万	4909億9208万	5095億9451万 3/31
2024年 3月期	884 4,422 3/29	580 2,903 4/7 2,900 4/6	14,639,500 2,927,900 10/30	8101億5389万	5310億90万	7594億9365万 3/29
2025年 3月期	919 4,591 5/10 4,594 5/7	659 3,293 8/5	44,651,000 8,930,200 11/25	8413億8447万	6038億295万	7479億8852万 3/31
2026年 3月期	1,166 2/27	780 4/7	10,184,500 1/29	1兆703億	7154億6255万	8635億9802万 3/31
最新	908 2026/9/25		4,432,000	8334億9195万

野村不動産 HD（3231）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート