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
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 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/28	15:30 配当予想の修正に関するお知らせ
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%
2025
12/30	972	973	966	967	-0.21%	1,535,800	8876億512万	+2.11%
12/29	973	976	965	969	+0.31%	1,475,900	8894億4091万	+2.43%
12/26	979	983	961	966	-0.92%	1,370,300	8866億8723万	+2.22%
12/25	970	975	964	975	+1.04%	816,300	8949億4829万	+3.39%
12/24	960	968	958	965	+0.1%	1,423,900	8857億6933万	+2.66%
12/23	952	964	948	964	+1.47%	1,442,100	8848億5144万	+2.77%
12/22	963	965	949	950	-0.94%	2,775,600	8720億90万	+1.5%
12/19	947	968	945	959	+1.16%	4,364,600	8802億6196万	+2.57%
12/18	945	955	943	948	+0.42%	3,329,800	8701億6510万	+1.61%
12/17	946	949	940	944	-0.21%	1,993,900	8664億9352万	+1.29%
12/16	949	953	946	946	-0.94%	2,655,800	8683億2931万	+1.72%
12/15	956	958	945	955	+0.63%	2,422,500	8765億9037万	+2.91%
12/12	935	955	932	949	+2.15%	2,223,900	8710億8300万	+2.59%
12/11	947	947	926	929	-1.28%	2,056,300	8527億2509万	+0.76%
12/10	930	946	927	941	+1.4%	2,406,300	8637億3983万	+2.28%
12/09	939	941	919	928	-1.17%	1,779,800	8518億719万	+1.2%
12/08	925	946	920	939	+2.29%	1,915,900	8619億404万	+2.62%
12/05	929	930	918	918	-1.71%	2,193,500	8426億2823万	+0.44%
12/04	928	941	928	934	+0.65%	1,645,600	8573億1456万	+2.19%
12/03	924	936	920	928	+0.43%	2,104,300	8518億719万	+1.53%
12/02	928	930	916	924	-0.75%	2,448,000	8481億3561万	+0.98%
12/01	957	960	925	931	-2.82%	3,207,200	8545億6088万	+1.75%
11/28	958	961	948	958	+0.42%	5,770,900	8793億4406万	+4.59%
11/27	950	956	947	954	+1.06%	2,189,500	8756億7248万	+4.26%
11/26	944	951	940	944	+0.43%	2,485,200	8664億9352万	+3.28%
11/25	943	943	932	940	+0.32%	2,295,900	8628億2194万	+2.84%
11/21	925	937	922	937	+2.18%	2,975,800	8600億6825万	+2.63%
11/20	914	925	909	917	+0.77%	2,484,000	8417億1034万	+0.44%
11/19	909	912	900	910	+1.22%	2,562,000	8352億8507万	-0.33%
11/18	912	919	899	899	-1.64%	2,328,600	8251億8822万	-1.53%
11/17	920	925	908	914	-1.4%	2,085,500	8389億5665万	+0.11%
11/14	915	928	907	927	+1.64%	2,386,700	8508億8929万	+1.42%
11/13	916	920	906	912	-0.33%	2,626,300	8371億2086万	-0.22%
11/12	906	921	904	915	+1.44%	3,201,400	8398億7455万	0%
11/11	897	902	890	902	+0.56%	1,809,400	8279億4190万	-1.64%
11/10	890	900	889	897	+1.47%	2,739,000	8233億5242万	-2.18%
11/07	880	884	874	884	+1.26%	2,410,600	8114億1978万	-3.6%
11/06	865	877	864	873	+0.58%	2,092,300	8013億2293万	-4.9%
11/05	876	877	858	868	0%	3,443,600	7967億3345万	-5.75%
11/04	882	883	864	868	-1.25%	3,955,800	7967億3345万	-6.06%
10/31	879	898	870	879	-4.77%	8,215,600	8068億3030万	-5.38%
10/30	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/30	900	925	898	923	+1.76%	9,028,800	8472億1771万	-0.97%
10/29	924	929	905	907	-3.2%	3,496,800	8325億3138万	-2.79%
10/28	942	944	934	937	-0.64%	2,835,800	8600億6825万	+0.21%
10/27	946	948	939	943	+0.32%	2,458,100	8655億7563万	+0.75%
10/24	945	953	940	940	-1.36%	2,766,700	8628億2194万	+0.32%
10/23	940	953	933	953	+1.71%	2,320,600	8747億5458万	+1.6%
10/22	929	940	928	937	+0.64%	2,369,800	8600億6825万	-0.11%
10/21	932	935	928	931	0%	2,232,600	8545億6088万	-0.96%
10/20	922	933	919	931	+1.31%	2,703,900	8545億6088万	-1.06%
10/17	928	928	915	919	-1.08%	1,822,900	8435億4613万	-2.44%
10/16	920	929	916	929	+1.42%	2,632,000	8527億2509万	-1.59%
10/15	914	919	910	916	+0.55%	2,526,800	8407億9244万	-3.07%
10/14	901	915	898	911	-0.22%	3,431,100	8362億296万	-3.7%
10/10	920	924	912	913	-1.93%	2,704,700	8380億3876万	-3.49%
10/09	929	932	925	931	-0.43%	2,402,600	8545億6088万	-1.69%
10/08	937	944	933	935	-0.21%	2,708,500	8582億3246万	-1.27%
10/07	955	959	935	937	-1.37%	2,680,600	8600億6825万	-0.95%

3231 野村不動産 HD

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート