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
06/03	903	903	894	899	-0.55%	4,948,900	8252億1698万	-6.16%
06/02	897	905	888	904	+1.12%	5,778,300	8298億662万	-6.13%
06/01	920	924	890	894	-1.76%	6,922,100	8206億2735万	-7.55%
05/29	902	926	901	910	+1.68%	9,877,500	8353億1419万	-6.38%
05/28	902	908	895	895	-0.33%	4,953,600	8215億4527万	-8.39%
05/27	915	919	896	898	-2.29%	7,264,300	8242億9906万	-8.55%
05/26	912	927	907	919	+1.55%	2,886,300	8435億7554万	-6.98%
05/25	917	925	905	905	+0.33%	6,383,100	8307億2455万	-8.86%
05/22	935	936	902	902	-3.63%	8,385,700	8279億7077万	-9.71%
05/21	958	958	936	936	-1.58%	10,065,200	8591億8031万	-6.87%
05/20	966	968	941	951	-2.16%	5,905,000	8729億4922万	-5.75%
05/19	960	977	956	972	+2.32%	3,402,500	8922億2570万	-4.05%
05/18	980	980	948	950	-2.46%	3,855,500	8720億3130万	-6.59%
05/15	963	979	963	974	+0.41%	4,898,500	8940億6156万	-4.6%
05/14	1,000	1,002	970	970	-3.96%	5,276,900	8903億8985万	-5.18%
05/13	1,012	1,014	1,001	1,010	-0.2%	2,161,900	9271億696万	-1.56%
05/12	1,024	1,024	1,005	1,012	+0.5%	1,936,800	9289億4281万	-1.46%
05/11	1,009	1,011	1,001	1,007	+0.5%	1,974,900	9243億5317万	-2.04%
05/08	1,017	1,018	990	1,002	-1.47%	3,634,200	9197億6354万	-2.53%
05/07	1,009	1,025	1,009	1,017	+1.8%	3,779,200	9335億3245万	-1.07%
05/01	1,005	1,010	998	999	-1.77%	2,704,400	9170億975万	-2.92%
04/30	1,002	1,020	998	1,017	+1.5%	5,108,900	9335億3245万	-1.36%
04/28	1,008	1,014	997	1,002	-0.79%	4,436,300	9197億6354万	-2.91%
04/27	1,000	1,033	999	1,010	+0.7%	5,809,000	9271億696万	-2.23%
04/24	15:30 2026年3月期決算短信〔日本基準〕(連結)
04/24	1,005	1,007	993	1,003	-0.1%	2,677,500	9206億8146万	-3%
04/23	1,004	1,008	999	1,004	-0.3%	3,456,700	9215億9939万	-3.09%
04/22	1,025	1,028	1,007	1,007	-2.8%	1,755,500	9243億5317万	-3.08%
04/21	1,035	1,040	1,024	1,036	-0.1%	2,166,000	9509億7308万	-0.48%
04/20	1,032	1,037	1,023	1,037	+1.47%	2,631,000	9518億9100万	-0.38%
04/17	1,038	1,043	1,022	1,022	-1.83%	2,989,300	9381億2209万	-1.92%
04/16	1,047	1,049	1,037	1,041	-0.76%	1,280,300	9555億6272万	-0.29%
04/15	1,054	1,060	1,047	1,049	-0.1%	1,618,700	9629億614万	+0.29%
04/14	1,048	1,055	1,045	1,050	+0.86%	1,655,100	9638億2406万	+0.19%
04/13	1,039	1,047	1,035	1,041	-0.57%	1,528,600	9555億6272万	-0.76%
04/10	1,050	1,054	1,046	1,047	-0.29%	1,406,700	9610億7028万	-0.48%
04/09	1,072	1,079	1,050	1,050	-1.87%	2,127,000	9638億2406万	-0.28%
04/08	1,072	1,072	1,053	1,070	+3.08%	2,198,600	9821億8262万	+1.42%
04/07	1,039	1,051	1,032	1,038	+0.48%	1,093,800	9528億893万	-1.8%
04/06	1,042	1,044	1,031	1,033	-0.96%	913,600	9482億1929万	-2.64%
04/03	1,036	1,051	1,036	1,043	+0.68%	1,470,200	9573億9857万	-2.16%
04/02	1,050	1,062	1,030	1,036	+0.29%	2,417,000	9509億7308万	-3.27%
04/01	1,031	1,036	1,020	1,033	+2.18%	1,681,500	9482億1929万	-3.91%
03/31	1,010	1,027	1,003	1,011	+0.4%	2,446,400	9280億2488万	-6.22%
03/30	989	1,014	986	1,007	-2.99%	2,198,100	9243億5317万	-7.02%
03/27	1,039	1,043	1,033	1,038	-0.57%	2,823,600	9528億893万	-4.51%
03/26	1,048	1,051	1,036	1,044	0%	1,638,700	9583億1650万	-4.13%
03/25	1,057	1,057	1,044	1,044	+0.19%	2,549,900	9583億1650万	-4.31%
03/24	1,037	1,042	1,032	1,042	+2.96%	2,440,600	9564億8064万	-4.67%
03/23	1,028	1,032	1,012	1,012	-3.89%	3,003,000	9289億4281万	-7.58%
03/19	1,060	1,080	1,053	1,053	-2.41%	2,735,400	9665億7785万	-4.27%
03/18	1,079	1,083	1,068	1,079	+1.6%	2,075,400	9904億4397万	-2.09%
03/17	1,065	1,072	1,060	1,062	+0.66%	1,577,800	9748億3920万	-3.63%
03/16	1,055	1,060	1,048	1,055	-0.09%	1,421,900	9684億1370万	-4.35%
03/13	1,050	1,066	1,048	1,056	-0.38%	2,143,400	9693億3163万	-4.35%
03/12	1,080	1,083	1,056	1,060	-3.46%	2,158,900	9730億334万	-4.07%
03/11	1,105	1,107	1,095	1,098	-0.18%	2,036,300	1兆78億	-0.54%
03/10	1,112	1,112	1,090	1,100	+1.66%	2,118,500	1兆97億	-0.09%
03/09	1,050	1,083	1,048	1,082	-1.46%	2,741,400	9931億9775万	-1.46%
03/06	1,081	1,101	1,075	1,098	+0.64%	1,948,300	1兆78億	+0.27%
03/05	1,112	1,113	1,084	1,091	+0.83%	3,462,500	1兆14億	-0.18%
03/04	1,090	1,095	1,064	1,082	-3.31%	2,875,200	9931億9775万	-0.73%
03/03	1,129	1,136	1,112	1,119	-2.78%	2,436,200	1兆271億	+2.85%
03/02	1,140	1,151	1,129	1,151	-1.03%	2,008,600	1兆565億	+6.08%
02/27	1,165	1,166	1,148	1,163	+1.39%	2,858,300	1兆675億	+7.59%
02/26	1,155	1,160	1,145	1,147	+0.44%	2,166,500	1兆528億	+6.7%
02/25	1,120	1,147	1,114	1,142	+1.96%	2,381,600	1兆482億	+6.73%
02/24	1,121	1,128	1,107	1,120	+0.18%	2,665,600	1兆280億	+5.07%
02/20	1,113	1,121	1,107	1,118	-0.36%	1,849,000	1兆262億	+5.17%
02/19	1,099	1,122	1,091	1,122	+2.28%	1,820,100	1兆298億	+5.85%
02/18	1,091	1,104	1,091	1,097	+1.29%	1,869,400	1兆69億	+3.88%
02/17	1,090	1,091	1,076	1,083	-0.09%	1,620,300	9940億8102万	+2.85%
02/16	1,115	1,116	1,083	1,084	-2.17%	2,469,900	9949億9892万	+3.24%
02/13	1,125	1,136	1,108	1,108	-1.51%	2,704,800	1兆170億	+5.83%
02/12	1,098	1,133	1,096	1,125	+1.9%	3,057,300	1兆326億	+7.97%
02/10	1,105	1,107	1,092	1,104	+0.82%	3,536,500	1兆133億	+6.46%
02/09	1,100	1,111	1,090	1,095	+1.3%	3,678,000	1兆50億	+6.21%
02/06	1,083	1,087	1,073	1,081	0%	2,687,900	9922億4523万	+5.36%
02/05	1,090	1,090	1,074	1,081	+1.12%	2,554,700	9922億4523万	+5.77%
02/04	1,041	1,075	1,036	1,069	+2.1%	2,547,100	9812億3048万	+5.11%
02/03	1,022	1,053	1,022	1,047	+2.05%	2,746,900	9610億3678万	+3.36%
02/02	1,040	1,045	1,023	1,026	0%	3,885,100	9417億6097万	+1.58%
01/30	1,017	1,028	1,008	1,026	+2.19%	5,938,400	9417億6097万	+1.79%
01/29	989	1,011	966	1,004	-3%	10,184,500	9215億6726万	-0.1%
01/28	15:30 配当予想の修正に関するお知らせ
01/28	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/28	1,020	1,038	1,020	1,035	+0.68%	4,214,800	9500億2203万	+3.19%
01/27	1,026	1,033	1,012	1,028	0%	2,977,600	9435億9676万	+2.9%
01/26	1,023	1,031	1,018	1,028	-0.96%	2,992,700	9435億9676万	+3.21%
01/23	1,050	1,053	1,032	1,038	-0.38%	2,330,600	9527億7572万	+4.53%
01/22	1,049	1,055	1,036	1,042	+1.07%	3,758,800	9564億4730万	+5.36%
01/21	1,015	1,034	1,012	1,031	+0.29%	3,291,800	9463億5045万	+4.56%
01/20	1,036	1,040	1,018	1,028	-0.77%	2,214,700	9435億9676万	+4.68%
01/19	1,048	1,055	1,035	1,036	-0.48%	2,946,800	9509億3992万	+5.93%
01/16	1,034	1,047	1,032	1,041	-0.29%	2,091,200	9555億2940万	+6.88%
01/15	1,033	1,048	1,026	1,044	+1.85%	3,046,900	9582億8309万	+7.63%
01/14	1,030	1,035	1,020	1,025	+0.49%	1,974,600	9408億4307万	+6.22%
01/13	1,024	1,038	1,015	1,020	+1.19%	3,754,400	9362億5359万	+6.14%
01/09	1,000	1,012	996	1,008	+0.5%	2,970,500	9252億3885万	+5.33%
01/08	990	1,011	990	1,003	+1.72%	3,560,000	9206億4937万	+5.14%
01/07	985	990	979	986	-0.9%	1,636,400	9050億4514万	+3.68%
01/06	970	998	969	995	+2.9%	2,993,900	9133億620万	+4.74%
01/05	970	977	959	967	0%	2,205,800	8876億512万	+2%

野村不動産 HD（3231）のIR情報・決算資料

2026/01/05～2026/06/03

IR情報＆株価推移

開示資料

決算

株式

チャート