| 2026 |
| 04/21 | 1,072 | 1,089 | 1,061 | 1,075 | -0.65% | 7,900 | 176億5054万 | +3.56% |
| 04/20 | 1,085 | 1,092 | 1,082 | 1,082 | -1.28% | 4,300 | 177億6547万 | +4.54% |
| 04/17 | 1,095 | 1,100 | 1,090 | 1,096 | -0.36% | 6,200 | 179億9534万 | +6.2% |
| 04/16 | 1,099 | 1,100 | 1,078 | 1,100 | +0.09% | 13,900 | 180億6102万 | +7.11% |
| 04/15 | 1,099 | 1,100 | 1,078 | 1,099 | +0.18% | 10,200 | 180億4460万 | +7.43% |
| 04/14 | 1,085 | 1,103 | 1,080 | 1,097 | +2.43% | 34,300 | 180億1176万 | +7.65% |
| 04/13 | 1,085 | 1,085 | 1,069 | 1,071 | -0.83% | 9,900 | 175億8486万 | +5.62% |
| 04/10 | 1,060 | 1,086 | 1,059 | 1,080 | +2.47% | 12,400 | 177億3263万 | +6.72% |
| 04/09 | 1,066 | 1,069 | 1,053 | 1,054 | -1.13% | 5,900 | 173億574万 | +4.46% |
| 04/08 | （5%ルール）野村プロパティーズ（45.94%）野村 HD（0%）野村證券（4.43%） |
| 04/08 | 1,055 | 1,069 | 1,042 | 1,066 | +2.8% | 30,100 | 175億277万 | +5.96% |
| 04/07 | 1,043 | 1,051 | 1,032 | 1,037 | -0.77% | 5,000 | 170億2661万 | +3.29% |
| 04/06 | 1,037 | 1,055 | 1,032 | 1,045 | +0.77% | 13,500 | 171億5796万 | +3.98% |
| 04/03 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.02%）野村プロパティーズ（45.94%）野村 HD（4.35%）野村證券（0.08%） |
| 04/03 | 1,012 | 1,046 | 1,012 | 1,037 | +2.47% | 16,500 | 170億2661万 | +3.08% |
| 04/02 | 1,010 | 1,026 | 1,005 | 1,012 | -0.2% | 11,000 | 166億1613万 | +0.4% |
| 04/01 | 1,036 | 1,036 | 1,014 | 1,014 | -0.39% | 9,100 | 166億4897万 | +0.4% |
| 03/31 | 987 | 1,033 | 985 | 1,018 | +1.5% | 21,000 | 167億1465万 | +0.69% |
| 03/30 | 996 | 1,005 | 977 | 1,003 | +0.7% | 13,300 | 164億6836万 | -0.79% |
| 03/27 | 1,002 | 1,007 | 996 | 996 | -1.68% | 5,800 | 163億5343万 | -1.78% |
| 03/26 | 1,015 | 1,015 | 988 | 1,013 | -0.2% | 9,100 | 166億3255万 | -0.3% |
| 03/25 | 986 | 1,025 | 986 | 1,015 | +3.78% | 11,200 | 166億6539万 | -0.29% |
| 03/24 | 983 | 990 | 953 | 978 | +4.26% | 15,100 | 160億5788万 | -4.21% |
| 03/23 | 967 | 967 | 933 | 938 | -5.92% | 23,200 | 154億112万 | -8.31% |
| 03/19 | 1,000 | 1,016 | 996 | 997 | -3.2% | 6,600 | 163億6985万 | -2.92% |
| 03/18 | 1,000 | 1,032 | 1,000 | 1,030 | +3.1% | 13,900 | 169億1168万 | +0.19% |
| 03/17 | 993 | 1,004 | 993 | 999 | +0.2% | 2,600 | 164億269万 | -2.82% |
| 03/16 | 986 | 1,001 | 985 | 997 | +0.1% | 11,600 | 163億6985万 | -3.3% |
| 03/13 | 960 | 997 | 960 | 996 | +2.15% | 10,300 | 163億5343万 | -3.3% |
| 03/12 | 993 | 997 | 970 | 975 | -3.56% | 20,500 | 160億863万 | -5.25% |
| 03/11 | 1,007 | 1,019 | 1,000 | 1,011 | +1.1% | 10,900 | 165億9972万 | -1.65% |
| 03/10 | 980 | 1,007 | 980 | 1,000 | +2.15% | 12,300 | 164億1911万 | -2.44% |
| 03/09 | 970 | 986 | 950 | 979 | -2.59% | 33,400 | 160億7430万 | -4.39% |
| 03/06 | 992 | 1,011 | 992 | 1,005 | -1.66% | 9,600 | 165億120万 | -1.76% |
| 03/05 | 1,029 | 1,029 | 1,010 | 1,022 | +4.61% | 14,500 | 167億8033万 | +0.2% |
| 03/04 | 972 | 997 | 964 | 977 | -3.65% | 32,200 | 160億4147万 | -4.03% |
| 03/03 | 1,041 | 1,042 | 1,001 | 1,014 | -3.06% | 27,200 | 166億4897万 | -0.39% |
| 03/02 | 1,056 | 1,067 | 1,045 | 1,046 | -3.68% | 15,700 | 171億7438万 | +2.75% |
| 02/27 | 1,054 | 1,088 | 1,054 | 1,086 | +1.5% | 37,300 | 178億3115万 | +6.89% |
| 02/26 | 1,056 | 1,070 | 1,055 | 1,070 | +0.94% | 13,100 | 175億6844万 | +5.73% |
| 02/25 | 1,060 | 1,082 | 1,049 | 1,060 | +0.95% | 38,100 | 174億425万 | +5.05% |
| 02/24 | 1,033 | 1,054 | 1,020 | 1,050 | +2.44% | 21,900 | 172億4006万 | +4.27% |
| 02/20 | 1,042 | 1,049 | 1,019 | 1,025 | -3.39% | 26,200 | 168億2958万 | +1.89% |
| 02/19 | 1,060 | 1,077 | 1,050 | 1,061 | 0% | 13,300 | 174億2067万 | +5.68% |
| 02/18 | 1,062 | 1,081 | 1,061 | 1,061 | -0.38% | 14,600 | 174億2067万 | +5.99% |
| 02/17 | 1,083 | 1,085 | 1,065 | 1,065 | -1.66% | 12,500 | 174億8635万 | +6.71% |
| 02/16 | 1,030 | 1,086 | 1,030 | 1,083 | +4.84% | 55,400 | 177億8189万 | +8.84% |
| 02/13 | 1,040 | 1,044 | 1,017 | 1,033 | -0.67% | 27,800 | 169億6094万 | +4.34% |
| 02/12 | 1,020 | 1,041 | 1,020 | 1,040 | +1.76% | 13,600 | 170億7587万 | +5.26% |
| 02/10 | 1,033 | 1,062 | 1,014 | 1,022 | -0.29% | 39,200 | 167億8033万 | +3.65% |
| 02/09 | 1,021 | 1,041 | 1,013 | 1,025 | -3.3% | 39,600 | 168億2958万 | +4.06% |
| 02/06 | 958 | 1,097 | 951 | 1,060 | +8.83% | 337,000 | 174億425万 | +7.72% |
| 02/05 | 958 | 988 | 958 | 974 | +0.21% | 32,300 | 159億9221万 | -0.81% |
| 02/04 | 955 | 975 | 949 | 972 | +1.78% | 22,200 | 159億5937万 | -1.12% |
| 02/03 | 955 | 964 | 955 | 955 | +0.63% | 4,100 | 156億8025万 | -2.85% |
| 02/02 | 960 | 960 | 942 | 949 | -1.15% | 12,000 | 155億8173万 | -3.65% |
| 01/30 | 951 | 963 | 944 | 960 | +1.27% | 15,900 | 157億6234万 | -2.83% |
| 01/29 | （IR情報）16:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | 948 | 951 | 935 | 948 | +0.11% | 10,300 | 155億6531万 | -4.15% |
| 01/28 | 963 | 963 | 947 | 947 | -1.66% | 11,400 | 155億4889万 | -4.25% |
| 01/27 | 976 | 987 | 960 | 963 | -1.43% | 8,700 | 158億1160万 | -2.63% |
| 01/26 | 996 | 1,008 | 976 | 977 | -3.08% | 22,900 | 160億4147万 | -1.11% |
| 01/23 | 1,003 | 1,012 | 1,003 | 1,008 | +0.5% | 7,200 | 165億5046万 | +2.13% |
| 01/22 | 990 | 1,010 | 990 | 1,003 | +0.8% | 12,600 | 164億6836万 | +1.83% |
| 01/21 | 987 | 998 | 986 | 995 | -0.3% | 13,300 | 163億3701万 | +1.32% |
| 01/20 | 1,008 | 1,018 | 987 | 998 | -0.3% | 11,200 | 163億8627万 | +1.94% |
| 01/19 | 1,013 | 1,019 | 995 | 1,001 | -1.18% | 8,900 | 164億3552万 | +2.56% |
| 01/16 | 1,000 | 1,020 | 996 | 1,013 | +1.81% | 57,400 | 166億3255万 | +4% |
| 01/15 | 982 | 998 | 980 | 995 | +0.91% | 9,900 | 163億3701万 | +2.47% |
| 01/14 | 1,005 | 1,016 | 980 | 986 | +0.2% | 33,200 | 161億8924万 | +1.75% |
| 01/13 | 989 | 989 | 951 | 984 | +1.03% | 21,200 | 161億5640万 | +1.76% |
| 01/09 | 970 | 975 | 968 | 974 | +0.1% | 7,400 | 159億9221万 | +0.93% |
| 01/08 | 981 | 985 | 973 | 973 | -0.82% | 7,100 | 159億7579万 | +0.93% |
| 01/07 | 989 | 989 | 981 | 981 | -0.81% | 15,500 | 161億714万 | +1.98% |
| 01/06 | 990 | 1,001 | 989 | 989 | +0.3% | 7,900 | 162億3849万 | +3.13% |
| 01/05 | 1,026 | 1,026 | 986 | 986 | -3.43% | 21,700 | 161億8924万 | +3.14% |
| 2025 |
| 12/30 | 1,015 | 1,032 | 1,006 | 1,021 | +1.69% | 47,200 | 167億6391万 | +7.25% |
| 12/29 | 984 | 1,015 | 978 | 1,004 | +1.83% | 27,300 | 164億8478万 | +6.13% |
| 12/26 | 985 | 993 | 981 | 986 | 0% | 28,200 | 161億8924万 | +4.89% |
| 12/25 | 1,005 | 1,005 | 982 | 986 | -1.89% | 17,900 | 161億8924万 | +5.34% |
| 12/24 | 1,013 | 1,016 | 997 | 1,005 | 0% | 27,900 | 165億120万 | +8.06% |
| 12/23 | 1,010 | 1,029 | 992 | 1,005 | +1.93% | 79,800 | 165億120万 | +8.53% |
| 12/22 | （5%ルール）LIM Advisors Limited（6%） |
| 12/22 | 958 | 993 | 958 | 986 | +1.86% | 44,400 | 161億8924万 | +6.94% |
| 12/19 | 935 | 968 | 935 | 968 | +2.87% | 19,200 | 158億9369万 | +5.22% |
| 12/18 | 945 | 948 | 936 | 941 | -0.42% | 8,800 | 154億5038万 | +2.39% |
| 12/17 | 941 | 947 | 930 | 945 | +0.32% | 7,400 | 155億1605万 | +2.72% |
| 12/16 | 951 | 951 | 936 | 942 | -0.84% | 9,400 | 154億6680万 | +2.5% |
| 12/15 | 932 | 950 | 918 | 950 | +1.93% | 34,800 | 155億9815万 | +3.37% |
| 12/12 | 927 | 934 | 927 | 932 | +1.75% | 9,000 | 153億261万 | +1.41% |
| 12/11 | 943 | 943 | 916 | 916 | -2.66% | 19,800 | 150億3990万 | -0.33% |
| 12/10 | 951 | 951 | 930 | 941 | +0.53% | 31,600 | 154億5038万 | +2.17% |
| 12/09 | 942 | 943 | 930 | 936 | -0.64% | 36,000 | 153億6828万 | +1.52% |
| 12/08 | 934 | 954 | 934 | 942 | +0.11% | 27,400 | 154億6680万 | +1.95% |
| 12/05 | 946 | 960 | 933 | 941 | -0.42% | 45,700 | 154億5038万 | +1.62% |
| 12/04 | 937 | 955 | 937 | 945 | +0.43% | 24,900 | 155億1605万 | +1.94% |
| 12/03 | 924 | 946 | 919 | 941 | +1.51% | 14,300 | 154億5038万 | +1.4% |
| 12/02 | 915 | 931 | 915 | 927 | -0.11% | 11,600 | 152億2051万 | -0.32% |
| 12/01 | 903 | 930 | 901 | 928 | +2.43% | 52,500 | 152億3693万 | -0.43% |
| 11/28 | 925 | 932 | 900 | 906 | -1.31% | 21,100 | 148億7571万 | -3% |
| 11/27 | 896 | 918 | 891 | 918 | +3.49% | 21,900 | 150億7274万 | -2.03% |
| 11/26 | 875 | 893 | 871 | 887 | +1.84% | 19,100 | 145億6375万 | -5.64% |
| 11/25 | 876 | 877 | 862 | 871 | +0.46% | 27,400 | 143億104万 | -8.12% |
| 11/21 | 862 | 880 | 862 | 867 | -0.46% | 12,100 | 142億3536万 | -9.12% |
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。
