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
10/01	1,539	1,559	1,532	1,549	-0.13%	8,571,800	-	-4.03%
09/30	1,533	1,560	1,519	1,551	+1.37%	10,852,500	-	-3.9%
09/29	1,552	1,562	1,524	1,530	-4.08%	11,299,700	-	-5.15%
09/28	1,586	1,605	1,579	1,595	+0.57%	11,483,800	-	-1.12%
09/25	1,567	1,596	1,560	1,586	+2.32%	9,617,000	-	-1.43%
09/24	1,590	1,591	1,550	1,550	-1.96%	10,895,100	-	-3.61%
09/18	1,605	1,606	1,568	1,581	-0.63%	14,002,700	-	-1.74%
09/17	1,635	1,641	1,579	1,591	-2.69%	14,378,300	-	-1.06%
09/16	1,635	1,659	1,632	1,635	-0.61%	8,310,000	-	+1.68%
09/16	（空売り報告）J.P. MORGAN SECURITIES PLC 25,069,397株（0.81%）-0.19%
09/15	1,659	1,670	1,628	1,645	-1.79%	11,720,200	-	+2.49%
09/15	（空売り報告）J.P. MORGAN SECURITIES PLC 31,060,197株（1%）+0.01%
09/14	（自社株買い）取締役会(2026年1月30日)での決議状況(取得期間2026年2月17日～2026年9月30日。但し、当社の各四半期決算発表日の翌営業日より10営業日の間は取得を行わない。)
09/14	1,658	1,688	1,654	1,675	+0.6%	6,329,000	-	+4.62%
09/11	1,616	1,665	1,614	1,665	-0.06%	9,025,300	-	+4.26%
09/10	1,635	1,669	1,624	1,666	+3.09%	8,062,600	-	+4.58%
09/09	1,625	1,645	1,614	1,616	-2%	9,093,700	-	+1.7%
09/09	（空売り報告）J.P. MORGAN SECURITIES PLC 30,831,497株（0.99%）+0.39%
09/08	1,650	1,682	1,638	1,649	-0.42%	8,712,500	-	+4.04%
09/07	1,670	1,678	1,653	1,656	-0.78%	5,632,200	-	+4.88%
09/04	1,670	1,679	1,636	1,669	+2.27%	9,393,000	-	+6.04%
09/03	1,641	1,665	1,632	1,632	+1.43%	11,398,300	-	+4.21%
09/02	1,602	1,625	1,597	1,609	-1.95%	12,891,200	-	+2.94%
09/01	1,622	1,649	1,618	1,641	+0.31%	6,865,300	-	+5.06%
09/01	（空売り報告）J.P. MORGAN SECURITIES PLC 18,679,497株（0.6%）再IN
08/31	1,634	1,638	1,616	1,636	-0.37%	9,978,200	-	+4.87%
08/28	1,607	1,652	1,601	1,642	+1.86%	10,516,100	-	+5.32%
08/27	1,601	1,625	1,598	1,612	+0.5%	9,910,900	-	+3.47%
08/26	1,575	1,615	1,574	1,604	+2.04%	12,144,500	-	+2.95%
08/25	1,555	1,576	1,547	1,572	+2.14%	7,871,600	-	+0.96%
08/24	1,531	1,543	1,518	1,539	+0.26%	5,684,200	-	-1.03%
08/21	1,507	1,539	1,499	1,535	+0.92%	6,795,200	-	-1.48%
08/20	1,510	1,526	1,497	1,521	+0.73%	9,578,100	-	-2.62%
08/19	1,547	1,547	1,508	1,510	-2.83%	12,968,700	-	-3.39%
08/18	1,555	1,563	1,549	1,554	-0.32%	6,747,400	-	-0.64%
08/17	1,556	1,564	1,539	1,559	-0.7%	6,250,100	-	-0.32%
08/14	1,573	1,590	1,562	1,570	-0.76%	7,589,400	-	+0.51%
08/13	（自社株買い）取締役会(2026年1月30日)での決議状況(取得期間2026年2月17日～2026年9月30日。但し、当社の各四半期決算発表日の翌営業日より10営業日の間は取得を行わない。)
08/13	1,568	1,587	1,553	1,582	+1.02%	7,869,500	-	+1.35%
08/12	1,560	1,567	1,550	1,566	+1.03%	7,812,800	-	+0.38%
08/10	1,558	1,558	1,532	1,550	-0.77%	8,556,800	-	-0.39%
08/07	1,584	1,584	1,545	1,562	-0.95%	8,635,400	-	+0.58%
08/06	（IR情報）15:30 2027年3月期第1四半期決算短信〔米国基準〕(連結)(公認会計士等による期中レビューの完了)
08/06	1,552	1,580	1,551	1,577	+1.15%	8,448,700	-	+1.81%
08/05	1,548	1,566	1,532	1,559	+2.9%	9,075,900	-	+0.97%
08/04	1,508	1,524	1,494	1,515	+0.6%	9,147,400	-	-1.5%
08/03	（IR情報）15:30 2027年3月期第1四半期決算説明資料米国会計基準(US GAAP)
08/03	1,510	1,511	1,456	1,506	-0.92%	12,762,100	-	-1.83%
07/31	1,490	1,538	1,483	1,520	+3.4%	21,164,100	-	-0.72%
07/30	1,473	1,486	1,459	1,470	-6.55%	20,006,600	-	-3.67%
07/29	（IR情報）15:30 2027年3月期第1四半期決算短信〔米国基準〕(連結)
07/29	（IR情報）15:30 奥田グループCEO決算コメントおよびハイライト(2027年3月期第1四半期連結決算)
07/29	1,567	1,579	1,545	1,573	+0.13%	13,171,500	-	+3.22%
07/28	1,595	1,596	1,555	1,571	-2.18%	9,565,300	-	+3.56%
07/27	1,617	1,623	1,597	1,606	+0.37%	9,076,500	-	+6.22%
07/24	1,595	1,618	1,592	1,600	-1.54%	9,472,200	-	+6.38%
07/23	1,597	1,625	1,591	1,625	+1.37%	9,924,300	-	+8.55%
07/22	1,596	1,625	1,580	1,603	+1.01%	9,271,000	-	+7.58%
07/21	1,530	1,587	1,516	1,587	+4.41%	11,177,700	-	+7.01%
07/17	1,580	1,587	1,497	1,520	-5.53%	15,093,000	-	+2.98%
07/16	1,602	1,636	1,591	1,609	-1.05%	12,334,200	-	+9.46%
07/15	1,582	1,632	1,582	1,626	+4.7%	14,545,600	-	+11.45%
07/14	（自社株買い）取締役会(2026年1月30日)での決議状況(取得期間2026年2月17日～2026年9月30日。但し、当社の各四半期決算発表日の翌営業日より10営業日の間は取得を行わない。)
07/14	1,547	1,563	1,539	1,553	+0.65%	7,219,400	-	+7.1%
07/13	1,551	1,577	1,543	1,543	0%	8,545,500	-	+6.86%
07/10	1,536	1,554	1,523	1,543	+1.11%	8,748,900	-	+7.45%
07/09	1,503	1,528	1,501	1,526	-1.1%	9,318,900	-	+6.79%
07/08	1,523	1,554	1,516	1,543	+0.52%	11,322,700	-	+8.51%
07/07	1,509	1,547	1,504	1,535	+3.02%	17,154,400	-	+8.56%
07/06	1,472	1,491	1,467	1,490	+1.22%	7,782,800	-	+5.97%
07/03	1,468	1,475	1,452	1,472	+0.96%	7,889,300	-	+5.29%
07/02	1,457	1,458	1,436	1,458	+1.25%	8,388,500	-	+4.82%
07/01	1,428	1,466	1,420	1,440	+1.84%	10,436,300	-	+4.2%
06/30	1,419	1,429	1,402	1,414	-0.07%	9,562,400	-	+2.84%
06/29	1,430	1,432	1,396	1,415	-0.63%	9,621,900	-	+3.36%
06/26	1,434	1,465	1,416	1,424	+0.71%	10,827,500	-	+4.4%
06/25	1,418	1,423	1,401	1,414	+0.5%	9,474,400	-	+4.12%
06/24	1,410	1,430	1,396	1,407	+0.43%	11,416,600	-	+3.99%
06/23	1,430	1,439	1,401	1,401	-2.51%	8,901,400	-	+4.01%
06/22	1,408	1,437	1,403	1,437	+1.99%	8,371,300	-	+7.08%
06/19	1,431	1,443	1,398	1,409	-1.81%	12,442,600	-	+5.54%
06/18	1,430	1,440	1,417	1,435	-1.1%	12,710,100	-	+7.98%
06/17	1,430	1,478	1,429	1,451	+2.54%	14,384,100	-	+9.76%
06/16	1,375	1,417	1,372	1,415	+0.07%	7,963,300	-	+7.6%
06/15	1,408	1,425	1,400	1,414	+3.59%	10,446,400	-	+8.1%
06/12	（自社株買い）取締役会(2026年1月30日)での決議状況(取得期間2026年2月17日～2026年9月30日。但し、当社の各四半期決算発表日の翌営業日より10営業日の間は取得を行わない。)
06/12	1,375	1,376	1,351	1,365	+0.89%	9,797,400	-	+4.92%
06/11	1,357	1,365	1,334	1,353	-2.45%	7,003,100	-	+4.48%
06/10	1,414	1,419	1,377	1,387	-0.86%	8,660,800	-	+7.44%
06/09	1,365	1,416	1,365	1,399	+2.87%	15,028,400	-	+8.96%
06/08	1,331	1,360	1,329	1,360	-0.07%	12,836,900	-	+6.33%
06/05	1,376	1,387	1,361	1,361	+0.81%	11,799,500	-	+6.75%
06/04	1,356	1,360	1,337	1,350	-0.07%	8,917,400	-	+6.3%
06/03	1,324	1,355	1,322	1,351	+2.04%	13,692,100	-	+6.46%
06/02	1,297	1,324	1,285	1,324	+1.92%	11,946,000	-	+4.42%
06/01	1,286	1,302	1,281	1,299	+1.09%	11,559,600	-	+2.44%
05/29	1,265	1,308	1,261	1,285	+2.72%	29,233,700	-	+1.18%
05/28	1,250	1,256	1,237	1,251	-0.71%	11,733,700	-	-1.65%
05/27	1,252	1,264	1,248	1,260	-0.71%	8,483,800	-	-1.18%
05/26	1,274	1,276	1,262	1,269	-0.31%	5,669,700	-	-0.86%
05/25	1,294	1,295	1,265	1,273	-1.09%	8,148,600	-	-0.86%
05/22	1,310	1,312	1,287	1,287	-0.31%	8,912,800	-	+0.08%
05/21	1,270	1,299	1,264	1,291	+3.2%	9,575,300	-	+0.39%
05/20	1,276	1,278	1,240	1,251	-1.96%	8,852,000	-	-2.8%
05/19	1,267	1,282	1,256	1,276	+2.24%	7,838,300	-	-1.09%
05/18	1,265	1,273	1,248	1,248	-1.96%	6,858,500	-	-3.41%
05/15	1,271	1,288	1,257	1,273	+0.63%	7,345,900	-	-1.55%
05/14	（IR情報）16:20 株式報酬としての自己株式処分に関するお知らせ
05/14	（自社株買い）取締役会(2026年1月30日)での決議状況(取得期間2026年2月17日～2026年9月30日。但し、当社の各四半期決算発表日の翌営業日より10営業日の間は取得を行わない。)
05/14	1,287	1,288	1,259	1,265	-0.71%	10,564,100	-	-2.17%
05/13	1,245	1,275	1,243	1,274	+3.16%	9,756,900	-	-1.39%
05/12	1,233	1,239	1,219	1,235	+0.49%	10,219,100	-	-4.41%
05/11	1,220	1,233	1,211	1,229	0%	9,077,100	-	-5.02%
05/08	1,244	1,246	1,214	1,229	-1.76%	13,871,000	-	-4.95%

野村 HD（8604）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート