- 4307
- 2026/10/06
- 時価
- 2兆8564億円
- PER 予
- 23.94倍
- 2010年以降
- 10.74-243.28倍
（2010-2026年） - PBR
- 7.63倍
- 2010年以降
- 1.22-8.98倍
（2010-2026年） - 配当 予
- 1.65%
- ROE 予
- 31.87%
- ROA 予
- 13.13%
- 資料
- Link
- CSV,JSON
野村総合研究所（4307）の株価チャート
株価
10/6
- 前日 (10/5)
- 4,973
- 始値
- 5,043
- 高値
- 5,119
- 安値
- 4,971
- 終値 +2.35%
- 5,090
- 出来高 +1.4%
- 2,104,100
乖離率
- 株価（5日）
移動平均値 - +1.39%
5,020 - 株価（25日）
移動平均値 - +0.2%
5,080 - 出来高（5日）
移動平均値 - +4.45%
2,014,420
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 5,043 | 5,119 | 4,971 | 5,090 | +2.35% | 2,104,100 | - | +0.2% | - | - |
| 10/05 | 4,975 | 5,045 | 4,950 | 4,973 | -2.01% | 2,075,100 | - | -2.07% | - | - |
| 10/02 | 5,111 | 5,178 | 5,031 | 5,075 | +1.28% | 2,042,600 | - | -0.1% | - | - |
| 10/01 | 5,010 | 5,041 | 4,946 | 5,011 | +1.19% | 1,789,900 | - | -1.4% | - | - |
| 09/30 | 4,951 | 4,990 | 4,904 | 4,952 | -0.38% | 2,060,400 | - | -2.62% | - | - |
| 09/29 | 4,987 | 5,039 | 4,941 | 4,971 | -0.72% | 1,665,500 | - | -2.28% | - | - |
| 09/28 | 5,066 | 5,121 | 4,984 | 5,007 | -1.61% | 1,876,400 | - | -1.65% | - | - |
| 09/25 | 5,008 | 5,093 | 5,008 | 5,089 | +1.09% | 1,966,100 | - | +0.08% | - | - |
| 09/24 | 5,002 | 5,115 | 5,000 | 5,034 | -2.37% | 2,567,900 | - | -0.81% | - | - |
| 09/18 | 5,113 | 5,160 | 5,068 | 5,156 | +0.02% | 3,303,900 | - | +1.72% | - | - |
| 09/17 | 5,095 | 5,189 | 5,061 | 5,155 | +1.14% | 1,807,900 | - | +1.72% | - | - |
| 09/16 | 5,187 | 5,197 | 5,081 | 5,097 | -1.41% | 1,837,900 | - | +0.71% | - | - |
| 09/15 | 5,306 | 5,310 | 5,128 | 5,170 | -0.69% | 1,899,200 | - | +2.25% | - | - |
| 09/14 | 5,033 | 5,222 | 5,020 | 5,206 | +6.22% | 2,603,900 | - | +3.13% | - | - |
| 09/11 | 4,791 | 4,919 | 4,790 | 4,901 | -0.2% | 2,170,500 | - | -2.64% | - | - |
| 09/10 | 4,789 | 4,911 | 4,753 | 4,911 | +1.93% | 2,074,500 | - | -2.33% | - | - |
| 09/09 | 4,829 | 4,857 | 4,790 | 4,818 | -3.04% | 3,143,100 | - | -3.91% | - | - |
| 09/08 | 4,957 | 4,984 | 4,911 | 4,969 | +0.38% | 1,724,600 | - | -0.74% | - | - |
| 09/07 | 5,078 | 5,105 | 4,902 | 4,950 | -5.61% | 2,707,300 | - | -0.9% | - | - |
| 09/04 | 5,268 | 5,306 | 5,228 | 5,244 | +1.45% | 1,839,500 | - | +5.2% | - | - |
| 09/03 | 5,114 | 5,201 | 5,110 | 5,169 | +0.56% | 1,964,100 | - | +3.42% | - | - |
| 09/02 | 5,260 | 5,292 | 5,131 | 5,140 | -3.82% | 2,234,200 | - | +2.57% | - | - |
| 09/01 | 5,347 | 5,410 | 5,291 | 5,344 | +1% | 1,696,800 | - | +6.45% | - | - |
| 08/31 | 5,236 | 5,291 | 5,208 | 5,291 | +0.47% | 3,589,700 | - | +5.52% | - | - |
| 08/28 | 5,098 | 5,315 | 5,076 | 5,266 | +4.36% | 2,687,300 | - | +5.32% | - | - |
| 08/27 | 5,097 | 5,119 | 5,020 | 5,046 | +0.26% | 2,621,100 | - | +1.2% | - | - |
| 08/26 | 5,108 | 5,184 | 5,029 | 5,033 | -1.56% | 1,704,400 | - | +1% | - | - |
| 08/25 | 5,114 | 5,162 | 5,071 | 5,113 | +0.55% | 1,355,000 | - | +2.55% | - | - |
| 08/24 | 5,029 | 5,147 | 5,021 | 5,085 | +1.46% | 1,985,100 | - | +2.03% | - | - |
| 08/21 | 5,061 | 5,143 | 4,982 | 5,012 | -1.24% | 1,974,600 | - | +0.54% | - | - |
| 08/20 | 4,977 | 5,093 | 4,968 | 5,075 | +4.42% | 2,328,700 | - | +1.87% | - | - |
| 08/19 | 4,907 | 4,917 | 4,817 | 4,860 | +0.48% | 2,871,600 | - | -2.45% | - | - |
| 08/18 | 4,850 | 4,888 | 4,795 | 4,837 | -0.66% | 1,760,900 | - | -3.05% | - | - |
| 08/17 | 5,052 | 5,075 | 4,869 | 4,869 | -5.11% | 2,234,800 | - | -2.5% | - | - |
| 08/14 | 5,056 | 5,194 | 5,022 | 5,131 | +3.09% | 2,753,500 | - | +2.62% | - | - |
| 08/13 | 4,920 | 5,007 | 4,866 | 4,977 | -0.1% | 2,354,200 | - | -0.36% | - | - |
| 08/12 | 5,000 | 5,062 | 4,929 | 4,982 | +0.2% | 2,622,900 | - | -0.38% | - | - |
| 08/10 | 4,905 | 4,980 | 4,786 | 4,972 | +2.33% | 2,496,800 | - | -0.66% | - | - |
| 08/07 | 4,778 | 4,928 | 4,766 | 4,859 | +2.55% | 3,023,100 | - | -2.86% | - | - |
| 08/06 | 4,639 | 4,761 | 4,629 | 4,738 | +3.68% | 3,127,100 | - | -5.26% | - | - |
| 08/05 | 4,589 | 4,660 | 4,486 | 4,570 | -1.23% | 4,646,600 | - | -8.49% | - | - |
| 08/04 | 4,680 | 4,724 | 4,562 | 4,627 | -1.3% | 3,931,600 | - | -7.37% | - | - |
| 08/03 | 4,743 | 4,750 | 4,583 | 4,688 | +0.04% | 3,778,000 | - | -6.15% | - | - |
| 07/31 | 4,862 | 4,904 | 4,650 | 4,686 | -15.96% | 7,155,600 | - | -5.9% | - | - |
| 07/30 | 5,550 | 5,620 | 5,424 | 5,576 | +1.51% | 5,114,300 | - | +12.35% | - | - |
| 07/29 | 5,478 | 5,575 | 5,332 | 5,493 | +2.14% | 4,074,000 | - | +11.78% | - | - |
| 07/28 | 5,238 | 5,423 | 5,192 | 5,378 | +3.5% | 3,545,900 | - | +10.5% | - | - |
| 07/27 | 4,998 | 5,218 | 4,986 | 5,196 | +5.29% | 2,345,900 | - | +7.76% | - | - |
| 07/24 | 4,893 | 4,955 | 4,871 | 4,935 | +0.65% | 1,476,500 | - | +3.07% | - | - |
| 07/23 | 4,875 | 4,958 | 4,868 | 4,903 | -1.57% | 1,778,100 | - | +2.64% | - | - |
| 07/22 | 4,905 | 4,995 | 4,901 | 4,981 | -2.43% | 2,623,100 | - | +4.53% | - | - |
| 07/21 | 5,076 | 5,178 | 5,056 | 5,105 | +0.57% | 2,365,700 | - | +7.56% | - | - |
| 07/17 | 5,140 | 5,180 | 5,050 | 5,076 | -0.47% | 3,134,600 | - | +7.45% | - | - |
| 07/16 | 4,934 | 5,159 | 4,913 | 5,100 | +3.32% | 2,784,500 | - | +8.49% | - | - |
| 07/15 | 4,981 | 5,010 | 4,787 | 4,936 | -2.51% | 3,545,500 | - | +5.45% | - | - |
| 07/14 | 5,135 | 5,199 | 5,063 | 5,063 | +0.52% | 2,749,100 | - | +8.42% | - | - |
| 07/13 | 4,996 | 5,049 | 4,926 | 5,037 | +1.16% | 1,698,500 | - | +8.28% | - | - |
| 07/10 | 5,070 | 5,070 | 4,973 | 4,979 | -0.78% | 2,073,400 | - | +7.33% | - | - |
| 07/09 | 4,925 | 5,078 | 4,910 | 5,018 | +0.36% | 2,117,400 | - | +8.26% | - | - |
| 07/08 | 5,200 | 5,236 | 5,000 | 5,000 | -2.32% | 2,502,700 | - | +8.13% | - | - |
| 07/07 | 5,050 | 5,175 | 5,050 | 5,119 | +0.63% | 2,212,700 | - | +10.8% | - | - |
| 07/06 | 4,871 | 5,117 | 4,850 | 5,087 | +3.6% | 2,345,700 | - | +10.18% | - | - |
| 07/03 | 5,046 | 5,046 | 4,884 | 4,910 | +1.53% | 2,999,000 | - | +6.23% | - | - |
| 07/02 | 4,898 | 5,007 | 4,836 | 4,836 | +6.26% | 3,019,000 | - | +4.52% | - | - |
| 07/01 | 4,560 | 4,612 | 4,510 | 4,551 | -0.89% | 1,985,600 | - | -1.64% | - | - |
| 06/30 | 4,607 | 4,642 | 4,546 | 4,592 | -0.82% | 2,373,400 | - | -0.91% | - | - |
| 06/29 | 4,473 | 4,649 | 4,473 | 4,630 | +7.65% | 3,756,500 | - | -0.06% | - | - |
| 06/26 | 4,270 | 4,344 | 4,201 | 4,301 | +0.8% | 2,113,200 | - | -7.17% | - | - |
| 06/25 | 4,307 | 4,336 | 4,253 | 4,267 | -2.31% | 2,267,200 | - | -8.2% | - | - |
| 06/24 | 4,370 | 4,443 | 4,281 | 4,368 | +1.49% | 2,621,200 | - | -6.37% | - | - |
| 06/23 | 4,190 | 4,338 | 4,144 | 4,304 | +1.13% | 2,595,600 | - | -8.03% | - | - |
| 06/22 | 4,311 | 4,332 | 4,228 | 4,256 | -2.34% | 2,276,100 | - | -9.43% | - | - |
| 06/19 | 4,521 | 4,534 | 4,358 | 4,358 | -6.38% | 4,234,100 | - | -7.51% | - | - |
| 06/18 | 4,593 | 4,687 | 4,551 | 4,655 | +1.28% | 2,364,500 | - | -1.19% | - | - |
| 06/17 | 4,550 | 4,649 | 4,475 | 4,596 | +2.02% | 1,885,500 | - | -2.03% | - | - |
| 06/16 | 4,500 | 4,517 | 4,401 | 4,505 | -1.31% | 2,822,700 | - | -3.76% | - | - |
| 06/15 | 4,619 | 4,712 | 4,550 | 4,565 | +1.53% | 1,767,800 | - | -2.25% | - | - |
| 06/12 | 4,595 | 4,610 | 4,464 | 4,496 | -2.26% | 2,122,200 | - | -3.5% | - | - |
| 06/11 | 4,625 | 4,694 | 4,562 | 4,600 | -1.08% | 1,775,500 | - | -1.16% | - | - |
| 06/10 | 4,622 | 4,685 | 4,605 | 4,650 | +0.52% | 2,062,200 | - | +0.22% | - | - |
| 06/09 | 4,703 | 4,719 | 4,608 | 4,626 | -1.55% | 1,931,000 | - | +0.11% | - | - |
| 06/08 | 4,812 | 4,912 | 4,692 | 4,699 | -3.75% | 1,982,800 | - | +2.11% | - | - |
| 06/05 | 4,799 | 4,930 | 4,780 | 4,882 | +2.93% | 1,948,500 | - | +6.45% | - | - |
| 06/04 | 4,696 | 4,800 | 4,638 | 4,743 | -3.09% | 2,554,500 | - | +3.85% | - | - |
| 06/03 | 4,947 | 4,971 | 4,780 | 4,894 | -3.03% | 2,766,400 | - | +6.83% | - | - |
| 06/02 | 5,324 | 5,329 | 5,009 | 5,047 | -3.39% | 3,778,000 | - | +10% | - | - |
| 06/01 | 5,200 | 5,399 | 5,130 | 5,224 | +4.02% | 5,596,800 | - | +13.74% | - | - |
| 05/29 | 5,000 | 5,117 | 4,938 | 5,022 | +3.93% | 8,861,600 | - | +9.58% | - | - |
| 05/28 | 4,745 | 4,859 | 4,700 | 4,832 | +1.79% | 4,128,500 | - | +5.48% | - | - |
| 05/27 | 4,570 | 4,755 | 4,570 | 4,747 | +4.01% | 3,351,800 | - | +3.58% | - | - |
| 05/26 | 4,660 | 4,675 | 4,552 | 4,564 | -1.04% | 2,429,500 | - | -0.52% | - | - |
| 05/25 | 4,685 | 4,695 | 4,532 | 4,612 | -1.81% | 2,705,400 | - | +0.24% | - | - |
| 05/22 | 4,640 | 4,704 | 4,571 | 4,697 | +0.34% | 3,120,600 | - | +2.06% | - | - |
| 05/21 | 4,735 | 4,758 | 4,653 | 4,681 | -1.14% | 2,921,100 | - | +1.89% | - | - |
| 05/20 | 4,838 | 4,849 | 4,668 | 4,735 | -1.35% | 4,761,400 | - | +3.29% | - | - |
| 05/19 | 4,684 | 4,848 | 4,640 | 4,800 | +5.24% | 5,627,600 | - | +4.92% | - | - |
| 05/18 | 4,432 | 4,595 | 4,415 | 4,561 | +5.29% | 5,692,100 | - | -0.07% | - | - |
| 05/15 | 4,215 | 4,362 | 4,201 | 4,332 | +3.79% | 4,777,000 | - | -5% | - | - |
| 05/14 | 4,270 | 4,275 | 4,126 | 4,174 | -3.82% | 3,878,000 | - | -8.59% | - | - |
| 05/13 | 4,230 | 4,367 | 4,230 | 4,340 | +2.65% | 2,250,600 | - | -5.18% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 1,154 4,190 11/6 4,190 10/4 | 682 2,475 3/17 | 15,724,071 4,331,700 1/29 | - | - | +9.85% 2/25 | -19.33% 2/6 |
| 2009年 3月期 | 778 2,825 4/3 | 361 1,310 10/10 | 30,132,630 8,301,000 4/28 | - | - | +13.92% 11/5 | -29.7% 10/10 |
| 2010年 3月期 | 657 2,385 8/3 | 416 1,511 4/1 | 7,629,897 2,101,900 3/12 | - | - | +17.1% 6/12 | -8.96% 11/18 |
| 2011年 3月期 | 674 2,448 4/30 | 357 1,295 3/15 | 9,300,786 2,562,200 7/29 | 5508億 | 2913億7500万 | +14.9% 11/8 | -19.99% 3/15 |
| 2012年 3月期 | 575 2,088 3/14 | 433 1,571 6/17 | 6,581,190 1,813,000 8/31 | 4698億 | 3534億7500万 | +9.99% 7/4 | -10.19% 11/24 |
| 2013年 3月期 | 680 2,470 3/22 | 431 1,566 10/15 | 5,627,952 1,550,400 7/30 | 5557億5000万 | 3523億5000万 | +15.51% 4/10 | -7.87% 5/11 |
| 2014年 3月期 | 1,003 3,640 10/24 | 618 2,245 4/2 | 6,721,671 1,851,700 4/26 | 8190億 | 5051億2500万 | +9.8% 6/18 | -9.76% 3/20 |
| 2015年 3月期 | 1,292 4,690 3/19 | 803 2,916 4/28 | 7,914,126 2,180,200 5/30 | 1兆552億 | 6561億 | +9.36% 5/26 | -6.92% 7/10 |
| 2016年 3月期 | 1,533 5,060 10/23 | 1,073 3,540 2/12 | 5,280,000 1,600,000 10/29 | 1兆2523億 | 8761億5000万 | +8.97% 10/23 | -14.67% 2/12 |
| 2017年 3月期 | 1,408 4,225 3/24 | 988 3,260 8/19 | 4,815,030 1,459,100 7/29 | 1兆1154億 | 7824億 | +8.5% 1/30 | -10.21% 6/24 |
| 2018年 3月期 | 1,863 5,590 1/18 | 1,280 3,840 4/28 | 9,480,600 3,160,200 11/30 | 1兆4757億 | 1兆137億 | +14.51% 11/7 | -12.34% 2/14 |
| 2019年 3月期 | 1,983 5,950 9/27 | 1,293 3,880 12/25 | 7,300,800 2,433,600 5/31 | 1兆4949億 | 9748億8880万 | +9.07% 3/15 | -18.08% 12/25 |
| 2020年 3月期 | 2,759 2/7 | 1,667 5,000 4/3 | 7,408,000 1/30 | 1兆7657億 | 1兆2563億 | +15.9% 4/15 | -22.4% 3/13 |
| 2021年 3月期 | 4,050 1/14 | 2,127 4/3 | 9,857,800 1/28 | 2兆5951億 | 1兆3612億 | +10.61% 9/23 | -12.97% 1/28 |
| 2022年 3月期 | 5,170 12/16 | 3,110 5/13 | 6,866,900 10/28 | 3兆1573億 | 1兆8971億 | +13.96% 11/4 | -17.74% 5/9 |
| 2023年 3月期 | 4,270 4/5 | 2,908 3/16 | 17,736,200 12/12 | 2兆6076億 | 1兆7263億 | +9.03% 5/9 | -18.03% 5/12 |
| 2024年 3月期 | 4,586 1/16 | 2,995 4/6 | 6,822,000 10/30 | 2兆7248億 | 1兆7779億 | +10.75% 6/19 | -8.56% 10/2 |
| 2025年 3月期 | 5,565 1/31 | 3,789 5/1 | 23,329,400 9/30 | 3兆2346億 | 2兆2006億 | +13.04% 2/5 | -10.81% 11/1 |
| 2026年 3月期 | 6,476 11/25 | 3,518 2/24 | 11,541,100 2/27 | 3兆7641億 | 2兆448億 | +13.84% 4/22 | -25.79% 2/4 |
| 最新 | 5,090 2026/10/6 | 2,104,100 | 2兆8564億 | +0.2% 5,080 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/30
- -6%（0.94倍）
- 2004/12/30 vs 2003/12/30
- -8%（0.92倍）
- 2005/12/30 vs 2004/12/30
- 51%（1.51倍）
- 2006/12/29 vs 2005/12/30
- 19%（1.19倍）
- 2007/12/28 vs 2006/12/29
- 7%（1.07倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 85%（1.85倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 39%（1.39倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 47%（1.47倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 72%（1.72倍）
- 2020/12/30 vs 2019/12/30
- 58%（1.58倍）
- 2021/12/30 vs 2020/12/30
- 34%（1.34倍）
- 2022/12/30 vs 2021/12/30
- -37%（0.63倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/30 vs 2024/12/30
- 29%（1.29倍）
- 2026/10/06 vs 2025/12/30
- -15%（0.85倍）
- 過去安値
311円（2003/03/11） - 1535%（16.35倍）
5,090円（10/6）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
