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
10/02	873	874	853	853	-2.51%	7,915,600	-	-6.47%
10/01	880	882	871	875	-0.68%	4,225,300	-	-4.48%
09/30	875	883	869	881	+1.15%	6,667,500	-	-4.03%
09/29	885	887	870	871	-3.97%	12,160,300	-	-5.33%
09/28	911	915	907	907	-0.11%	7,614,700	-	-1.63%
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%
09/09	（空売り報告）Citigroup Global Markets Limited 4,648,968株（0.5%）新規
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	（5%ルール）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.12%）ブラックロック・アセット・マネジメント・アイルラ…（0.3%）ブラックロック・アセット・マネジメント・カナダ・…（0.12%）ブラックロック・アドバイザーズ・エルエルシー(B…（0.01%）ブラックロック・インスティテューショナル・トラス…（0.76%）ブラックロック・ジャパン（1.09%）ブラックロック・ファンド・アドバイザーズ(Black…（0.96%）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.47%）ブラックロック・フィナンシャル・マネジメント・イ…（0.12%）
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	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）15:30 支配株主等に関する事項について
06/24	912	915	900	900	-1.42%	5,481,000	-	-1.53%
06/24	（空売り報告）JPM Securities Japan Co Ltd. 3,709,950株（0.4%）-0.11%義務消失
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%
06/22	（空売り報告）JPM Securities Japan Co Ltd. 4,728,482株（0.51%）再IN
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%

野村不動産 HD（3231）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート