株価チャート

株価

3/6

前日 (3/5): 166,100
始値: 165,300
高値: 166,700
安値: 164,100
終値 -0.78%: 164,800
出来高 +30.86%: 9,614

乖離率

株価（5日） 移動平均値: -0.42%
165,500
株価（25日） 移動平均値: -2.07%
168,284
出来高（5日） 移動平均値: +3.54%
9,285

2025/10/07～2026/03/06

株価推移

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
03/06	165,300	166,700	164,100	164,800	-0.78%	9,614	-	-2.07%	-	-
03/05	166,000	167,400	165,200	166,100	+1.4%	7,347	-	-1.36%	-	-
03/04	164,800	166,000	163,600	163,800	-0.91%	12,997	-	-2.76%	-	-
03/03	165,800	166,300	164,400	165,300	-1.31%	9,742	-	-1.97%	-	-
03/02	166,100	167,600	165,400	167,500	+0.36%	6,724	-	-0.78%	-	-
02/27	170,800	171,000	166,600	166,900	-1.07%	11,748	-	-1.21%	-	-
02/26	169,000	169,600	168,200	168,700	-2.09%	12,826	-	-0.22%	-	-
02/25	170,100	172,300	170,100	172,300	+1.12%	18,662	-	+1.79%	-	-
02/24	169,000	171,200	168,600	170,400	+1.19%	9,106	-	+0.62%	-	-
02/20	168,400	169,100	167,800	168,400	+0.06%	7,702	-	-0.68%	-	-
02/19	169,500	169,600	167,600	168,300	-0.59%	5,930	-	-0.88%	-	-
02/18	168,100	169,800	167,600	169,300	+0.77%	5,830	-	-0.42%	-	-
02/17	169,200	169,200	167,400	168,000	-0.71%	4,832	-	-1.31%	-	-
02/16	167,600	169,200	166,600	169,200	+1.38%	8,126	-	-0.75%	-	-
02/13	168,700	169,100	166,800	166,900	-1.3%	8,689	-	-2.22%	-	-
02/12	168,000	169,400	167,500	169,100	0%	7,676	-	-1.09%	-	-
02/10	168,700	169,100	167,900	169,100	+0.42%	7,970	-	-1.18%	-	-
02/09	169,200	170,000	167,800	168,400	0%	9,500	-	-1.67%	-	-
02/06	171,800	172,000	167,800	168,400	-0.88%	9,624	-	-1.78%	-	-
02/05	171,300	171,900	169,600	169,900	-0.53%	12,187	-	-1.01%	-	-
02/04	169,600	171,000	168,300	170,800	+1.18%	10,127	-	-0.54%	-	-
02/03	167,200	169,800	166,900	168,800	+1.2%	9,316	-	-1.74%	-	-
02/02	168,800	168,800	166,800	166,800	-0.18%	14,015	-	-2.97%	-	-
01/30	171,700	171,900	167,100	167,100	-3.3%	20,478	-	-2.9%	-	-
01/29	166,600	172,800	165,700	172,800	+3.16%	15,198	-	+0.33%	-	-
01/28	166,900	167,500	166,000	167,500	0%	10,426	-	-2.75%	-	-
01/27	168,100	168,100	166,100	167,500	-0.48%	8,701	-	-2.84%	-	-
01/26	169,400	169,400	167,600	168,300	-1.12%	9,938	-	-2.46%	-	-
01/23	170,800	171,300	169,200	170,200	-0.29%	10,022	-	-1.4%	-	-
01/22	170,900	172,000	169,900	170,700	+0.41%	8,686	-	-1.09%	-	-
01/21	173,200	173,700	169,800	170,000	-2.02%	11,409	-	-1.45%	-	-
01/20	174,800	175,000	173,300	173,500	-0.46%	7,685	-	+0.65%	-	-
01/19	176,000	176,400	173,500	174,300	-0.8%	6,172	-	+1.28%	-	-
01/16	174,000	175,700	173,900	175,700	+0.86%	7,852	-	+2.28%	-	-
01/15	173,800	174,200	172,600	174,200	+0.17%	8,569	-	+1.64%	-	-
01/14	174,000	174,500	173,200	173,900	-0.46%	11,858	-	+1.65%	-	-
01/13	174,700	174,800	172,900	174,700	+0.23%	7,862	-	+2.3%	-	-
01/09	173,900	174,900	173,100	174,300	+0.06%	7,151	-	+2.25%	-	-
01/08	173,700	174,300	172,800	174,200	+0.23%	8,861	-	+2.32%	-	-
01/07	173,100	173,800	172,300	173,800	+0.52%	6,641	-	+2.21%	-	-
01/06	172,700	173,200	171,900	172,900	+0.06%	5,330	-	+1.77%	-	-
01/05	175,400	175,400	171,500	172,800	-0.17%	8,111	-	+1.69%	-	-
2025
12/30	173,700	174,500	172,300	173,100	-0.06%	7,452	-	+1.89%	-	-
12/29	173,200	173,200	171,700	173,200	+0.7%	6,467	-	+2.02%	-	-
12/26	172,400	172,900	170,500	172,000	-0.23%	8,933	-	+1.4%	-	-
12/25	171,800	172,600	170,900	172,400	+0.47%	3,930	-	+1.74%	-	-
12/24	171,400	172,100	170,800	171,600	-0.06%	4,030	-	+1.4%	-	-
12/23	171,400	171,700	170,500	171,700	+0.7%	4,973	-	+1.59%	-	-
12/22	172,600	173,400	170,500	170,500	-1.39%	6,062	-	+0.95%	-	-
12/19	171,700	173,300	171,600	172,900	+0.76%	12,153	-	+2.43%	-	-
12/18	171,300	172,700	170,800	171,600	+0.35%	8,491	-	+1.81%	-	-
12/17	170,400	171,100	169,500	171,000	+0.35%	7,415	-	+1.53%	-	-
12/16	169,200	170,700	168,900	170,400	+0.71%	7,085	-	+1.24%	-	-
12/15	168,800	169,600	168,100	169,200	+0.3%	6,107	-	+0.63%	-	-
12/12	166,500	169,400	166,500	168,700	+1.2%	19,469	-	+0.41%	-	-
12/11	168,000	168,000	165,000	166,700	0%	5,385	-	-0.7%	-	-
12/10	166,000	167,800	165,700	166,700	+0.3%	5,644	-	-0.65%	-	-
12/09	165,000	166,500	164,300	166,200	+0.06%	6,866	-	-0.91%	-	-
12/08	166,200	166,600	164,800	166,100	-0.06%	10,609	-	-0.93%	-	-
12/05	167,500	167,800	166,100	166,200	-0.12%	9,459	-	-0.83%	-	-
12/04	167,100	167,700	166,000	166,400	-0.48%	6,613	-	-0.67%	-	-
12/03	168,100	169,100	167,000	167,200	-1.01%	7,636	-	-0.18%	-	-
12/02	169,800	170,000	167,500	168,900	+0.12%	7,636	-	+0.85%	-	-
12/01	171,000	171,700	168,700	168,700	-1%	10,262	-	+0.82%	-	-
11/28	172,900	173,400	169,500	170,400	-1.73%	9,050	-	+1.89%	-	-
11/27	172,400	174,000	172,000	173,400	+0.7%	8,961	-	+3.82%	-	-
11/26	171,000	172,300	170,600	172,200	+1.23%	9,292	-	+3.35%	-	-
11/25	169,000	171,000	167,700	170,100	+0.41%	6,787	-	+2.33%	-	-
11/21	167,900	169,400	167,700	169,400	+0.95%	6,679	-	+2.09%	-	-
11/20	169,000	169,200	167,600	167,800	+0.72%	5,999	-	+1.27%	-	-
11/19	167,300	168,000	166,400	166,600	+0.18%	6,723	-	+0.68%	-	-
11/18	169,200	169,700	166,300	166,300	-1.54%	10,289	-	+0.61%	-	-
11/17	167,100	168,900	167,000	168,900	+0.6%	5,761	-	+2.29%	-	-
11/14	167,300	168,300	166,800	167,900	+0.66%	5,033	-	+1.84%	-	-
11/13	168,800	169,000	166,000	166,800	-0.83%	5,415	-	+1.33%	-	-
11/12	168,500	169,700	168,100	168,200	-0.18%	7,061	-	+2.3%	-	-
11/11	166,500	168,500	166,100	168,500	+1.57%	6,316	-	+2.6%	-	-
11/10	166,800	167,700	165,900	165,900	0%	6,064	-	+1.23%	-	-
11/07	165,300	166,200	164,900	165,900	+0.3%	7,620	-	+1.38%	-	-
11/06	165,100	165,400	164,400	165,400	+0.55%	6,121	-	+1.22%	-	-
11/05	164,600	164,900	162,300	164,500	-0.42%	10,354	-	+0.8%	-	-
11/04	164,100	165,200	163,500	165,200	+0.49%	6,058	-	+1.35%	-	-
10/31	165,400	165,500	164,400	164,400	-0.18%	9,160	-	+0.92%	-	-
10/30	164,500	164,800	163,700	164,700	+0.12%	7,519	-	+1.15%	-	-
10/29	165,200	165,900	163,500	164,500	-0.66%	8,360	-	+1.1%	-	-
10/28	166,500	166,800	164,900	165,600	-0.78%	8,048	-	+1.83%	-	-
10/27	165,500	166,900	165,300	166,900	+1.09%	6,731	-	+2.68%	-	-
10/24	166,000	166,400	165,000	165,100	-0.78%	7,872	-	+1.67%	-	-
10/23	164,700	166,400	163,900	166,400	+0.91%	8,636	-	+2.51%	-	-
10/22	164,000	165,000	163,300	164,900	+0.92%	7,376	-	+1.62%	-	-
10/21	162,700	163,700	162,100	163,400	+0.55%	4,905	-	+0.71%	-	-
10/20	162,500	163,100	161,800	162,500	+0.06%	8,086	-	+0.19%	-	-
10/17	162,700	163,400	161,400	162,400	-0.73%	6,941	-	+0.16%	-	-
10/16	162,600	163,600	161,300	163,600	+0.8%	6,555	-	+0.94%	-	-
10/15	161,600	163,100	161,400	162,300	+0.12%	7,223	-	+0.23%	-	-
10/14	160,500	162,100	160,100	162,100	0%	7,078	-	+0.18%	-	-
10/10	162,500	162,500	161,300	162,100	-0.25%	3,576	-	+0.25%	-	-
10/09	161,900	162,500	161,000	162,500	+0.68%	5,293	-	+0.56%	-	-
10/08	162,000	162,500	161,400	161,400	-0.43%	4,879	-	-0.1%	-	-
10/07	163,000	163,200	161,400	162,100	-0.86%	4,196	-	+0.34%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2016年 2月期	176,200 6/1	132,800 1/21	126,597 11/30	6558億1816万	4942億8292万	+8.75% 2/8	-9.21% 6/27
2017年 2月期	178,500 1/10	145,300 8/31	42,863 3/17	7466億8870万	6078億878万	+4.33% 12/20	-7.15% 7/5
2018年 2月期	159,500 8/28	136,000 11/15	59,381 3/2	6893億2710万	5689億568万	+7.64% 1/24	-4.67% 2/14
2019年 2月期	189,500 8/19	138,700 12/25	73,899 3/4	8617億1335万	5994億3366万	+7.29% 8/19	-3.54% 6/21
2020年 2月期	209,300 10/29	78,800 3/19	174,333 5/29	9517億4989万	3715億5776万	+16.28% 6/8	-52.82% 3/19
2021年 2月期	186,400 6/9	123,900 10/29	59,153 9/18	8789億1328万	5842億1328万	+11.41% 2/16	-6.47% 10/30
2022年 2月期	172,700 10/14	137,300 1/21	40,883 5/31	8143億1504万	-	+6.26% 3/29	-11.26% 1/20
2023年 2月期	174,700 8/29	145,700 3/20	41,845 5/31	-	-	+7.23% 11/1	-5.93% 12/20
2024年 2月期	174,000 9/6 9/5	135,800 3/13	375,550 8/30	-	-	+5.39% 5/7	-8.17% 3/5
2025年 2月期	166,800 8/27	133,800 12/19	31,847 6/20	-	-	+7.07% 1/29	-4.53% 12/19
最新	164,800 2026/3/6		9,614	7770億6496万		-2.07% 168,284

年間値上がり率

2016/12/30 vs 2015/12/30: 18%（1.18倍）
2017/12/29 vs 2016/12/30: -21%（0.79倍）
2018/12/28 vs 2017/12/29: 3%（1.03倍）
2019/12/30 vs 2018/12/28: 29%（1.29倍）
2020/12/30 vs 2019/12/30: -20%（0.8倍）
2021/12/30 vs 2020/12/30: 10%（1.1倍）
2022/12/30 vs 2021/12/30: 1%（1.01倍）
2023/12/29 vs 2022/12/30: 1%（1.01倍）
2024/12/30 vs 2023/12/29: -17%（0.83倍）
2025/12/30 vs 2024/12/30: 26%（1.26倍）
2026/03/06 vs 2025/12/30: -5%（0.95倍）
過去安値 78,800円（2020/03/19）: 109%（2.09倍）
164,800円（3/6）

3462 野村不動産マスターファンド投資法人

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート