- 2810
- 2026/09/30
- 時価
- 3725億円
- PER 予
- 21.34倍
- 2010年以降
- 8.82-46.79倍
（2010-2026年） - PBR
- 1.26倍
- 2010年以降
- 0.65-1.91倍
（2010-2026年） - 配当 予
- 2.47%
- ROE 予
- 5.9%
- ROA 予
- 4.01%
- 資料
- Link
- CSV,JSON
ハウス食品G（2810）の株価チャート
株価
9/30
- 前日 (9/29)
- 4,004
- 始値
- 4,016
- 高値
- 4,055
- 安値
- 3,990
- 終値 +1.02%
- 4,045
- 出来高 +0.98%
- 279,400
乖離率
- 株価（5日）
移動平均値 - +0.42%
4,028 - 株価（25日）
移動平均値 - +3.45%
3,910 - 出来高（5日）
移動平均値 - -5.06%
294,280
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 4,016 | 4,055 | 3,990 | 4,045 | +1.02% | 279,400 | - | +3.45% | - | - |
| 09/29 | 4,001 | 4,010 | 3,971 | 4,004 | -1.69% | 276,700 | - | +2.69% | - | - |
| 09/28 | 4,060 | 4,090 | 4,048 | 4,073 | +1.14% | 369,900 | - | +4.73% | - | - |
| 09/25 | 4,010 | 4,048 | 4,000 | 4,027 | +0.93% | 241,800 | - | +3.87% | - | - |
| 09/24 | 4,000 | 4,037 | 3,967 | 3,990 | +0.4% | 303,600 | - | +3.21% | - | - |
| 09/18 | 4,000 | 4,000 | 3,926 | 3,974 | -1.19% | 441,700 | - | +3.03% | - | - |
| 09/17 | 4,028 | 4,030 | 3,980 | 4,022 | +0.88% | 292,100 | - | +4.49% | - | - |
| 09/16 | 3,950 | 4,010 | 3,928 | 3,987 | +1.35% | 451,400 | - | +3.83% | - | - |
| 09/15 | 3,940 | 3,954 | 3,910 | 3,934 | +0.31% | 229,900 | - | +2.72% | - | - |
| 09/14 | 3,882 | 3,938 | 3,864 | 3,922 | +1.29% | 245,600 | - | +2.59% | - | - |
| 09/11 | 3,867 | 3,901 | 3,838 | 3,872 | +0.13% | 238,400 | - | +1.47% | - | - |
| 09/10 | 3,839 | 3,872 | 3,817 | 3,867 | +0.7% | 203,900 | - | +1.52% | - | - |
| 09/09 | 3,839 | 3,859 | 3,812 | 3,840 | -0.36% | 164,500 | - | +1% | - | - |
| 09/08 | 3,826 | 3,867 | 3,796 | 3,854 | +0.39% | 217,400 | - | +1.64% | - | - |
| 09/07 | 3,889 | 3,898 | 3,828 | 3,839 | -1.64% | 227,100 | - | +1.27% | - | - |
| 09/04 | 3,925 | 3,926 | 3,875 | 3,903 | -0.59% | 222,900 | - | +2.93% | - | - |
| 09/03 | 3,925 | 3,926 | 3,888 | 3,926 | -0.03% | 225,200 | - | +3.4% | - | - |
| 09/02 | 3,987 | 3,999 | 3,923 | 3,927 | -1.87% | 273,900 | - | +3.23% | - | - |
| 09/01 | 3,998 | 4,019 | 3,961 | 4,002 | +0.05% | 412,600 | - | +5.09% | - | - |
| 08/31 | 3,776 | 4,017 | 3,775 | 4,000 | +6.98% | 991,800 | - | +5.07% | - | - |
| 08/28 | 3,719 | 3,764 | 3,708 | 3,739 | +0.16% | 184,000 | - | -1.71% | - | - |
| 08/27 | 3,744 | 3,781 | 3,730 | 3,733 | -0.8% | 159,600 | - | -1.97% | - | - |
| 08/26 | 3,760 | 3,779 | 3,751 | 3,763 | +0.32% | 131,200 | - | -1.34% | - | - |
| 08/25 | 3,781 | 3,788 | 3,751 | 3,751 | -0.16% | 157,300 | - | -1.81% | - | - |
| 08/24 | 3,752 | 3,765 | 3,718 | 3,757 | -0.24% | 188,300 | - | -1.8% | - | - |
| 08/21 | 3,750 | 3,781 | 3,740 | 3,766 | +0.11% | 176,500 | - | -1.67% | - | - |
| 08/20 | 3,765 | 3,784 | 3,726 | 3,762 | -0.08% | 202,500 | - | -1.9% | - | - |
| 08/19 | 3,779 | 3,795 | 3,715 | 3,765 | +0.53% | 215,600 | - | -1.95% | - | - |
| 08/18 | 3,768 | 3,774 | 3,733 | 3,745 | -0.64% | 218,800 | - | -2.58% | - | - |
| 08/17 | 3,800 | 3,801 | 3,769 | 3,769 | -0.55% | 163,100 | - | -2.05% | - | - |
| 08/14 | 3,762 | 3,803 | 3,749 | 3,790 | +0.34% | 217,300 | - | -1.61% | - | - |
| 08/13 | 3,750 | 3,781 | 3,730 | 3,777 | +0.77% | 170,300 | - | -2.12% | - | - |
| 08/12 | 3,762 | 3,771 | 3,732 | 3,748 | -0.05% | 189,700 | - | -3% | - | - |
| 08/10 | 3,734 | 3,760 | 3,713 | 3,750 | -0.35% | 208,200 | - | -3.1% | - | - |
| 08/07 | 3,690 | 3,784 | 3,690 | 3,763 | +1.7% | 301,500 | - | -2.87% | - | - |
| 08/06 | 3,712 | 3,718 | 3,678 | 3,700 | +0.49% | 299,000 | - | -4.52% | - | - |
| 08/05 | 3,610 | 3,722 | 3,605 | 3,682 | +2.25% | 429,300 | - | -5.01% | - | - |
| 08/04 | 3,784 | 3,784 | 3,520 | 3,601 | -5.68% | 748,900 | - | -7.17% | - | - |
| 08/03 | 3,869 | 3,871 | 3,768 | 3,818 | -1.42% | 265,500 | - | -1.7% | - | - |
| 07/31 | 3,900 | 3,927 | 3,863 | 3,873 | -3.54% | 275,300 | - | -0.13% | - | - |
| 07/30 | 4,089 | 4,098 | 4,008 | 4,015 | -2.29% | 226,900 | - | +3.72% | - | - |
| 07/29 | 4,025 | 4,135 | 4,012 | 4,109 | +2.26% | 294,700 | - | +6.56% | - | - |
| 07/28 | 4,000 | 4,031 | 3,990 | 4,018 | +0.75% | 202,000 | - | +4.72% | - | - |
| 07/27 | 3,956 | 4,008 | 3,953 | 3,988 | +1.76% | 297,300 | - | +4.4% | - | - |
| 07/24 | 3,830 | 3,935 | 3,815 | 3,919 | +1.79% | 216,800 | - | +3.05% | - | - |
| 07/23 | 3,855 | 3,863 | 3,832 | 3,850 | -0.85% | 223,200 | - | +1.61% | - | - |
| 07/22 | 3,858 | 3,883 | 3,837 | 3,883 | -0.33% | 305,200 | - | +2.81% | - | - |
| 07/21 | 3,910 | 3,935 | 3,862 | 3,896 | -0.1% | 320,100 | - | +3.51% | - | - |
| 07/17 | 3,898 | 3,948 | 3,872 | 3,900 | +0.7% | 268,700 | - | +4.03% | - | - |
| 07/16 | 3,899 | 3,919 | 3,859 | 3,873 | -0.44% | 161,600 | - | +3.72% | - | - |
| 07/15 | 3,885 | 3,900 | 3,848 | 3,890 | +0.13% | 186,800 | - | +4.54% | - | - |
| 07/14 | 3,868 | 3,897 | 3,857 | 3,885 | +0.54% | 160,500 | - | +4.83% | - | - |
| 07/13 | 3,863 | 3,876 | 3,846 | 3,864 | +0.91% | 176,600 | - | +4.74% | - | - |
| 07/10 | 3,860 | 3,871 | 3,812 | 3,829 | -1.34% | 225,900 | - | +4.28% | - | - |
| 07/09 | 3,945 | 3,950 | 3,843 | 3,881 | -1.95% | 290,900 | - | +6.13% | - | - |
| 07/08 | 3,922 | 3,976 | 3,911 | 3,958 | +1.2% | 266,000 | - | +8.77% | - | - |
| 07/07 | 3,890 | 3,929 | 3,861 | 3,911 | +0.51% | 237,300 | - | +8.04% | - | - |
| 07/06 | 3,851 | 3,920 | 3,841 | 3,891 | +1.06% | 350,600 | - | +8.05% | - | - |
| 07/03 | 3,804 | 3,879 | 3,800 | 3,850 | +1.32% | 233,600 | - | +7.42% | - | - |
| 07/02 | 3,750 | 3,800 | 3,733 | 3,800 | +2.1% | 277,500 | - | +6.56% | - | - |
| 07/01 | 3,733 | 3,759 | 3,691 | 3,722 | -0.67% | 283,700 | - | +4.87% | - | - |
| 06/30 | 3,730 | 3,774 | 3,705 | 3,747 | +0.54% | 304,900 | - | +6.03% | - | - |
| 06/29 | 3,688 | 3,727 | 3,674 | 3,727 | +1.44% | 593,700 | - | +5.85% | - | - |
| 06/26 | 3,716 | 3,716 | 3,657 | 3,674 | -0.43% | 177,300 | - | +4.61% | - | - |
| 06/25 | 3,665 | 3,719 | 3,638 | 3,690 | +1.26% | 294,600 | - | +5.28% | - | - |
| 06/24 | 3,609 | 3,654 | 3,597 | 3,644 | +0.58% | 219,300 | - | +4.14% | - | - |
| 06/23 | 3,580 | 3,628 | 3,569 | 3,623 | +0.64% | 255,000 | - | +3.69% | - | - |
| 06/22 | 3,580 | 3,615 | 3,573 | 3,600 | +0.67% | 236,200 | - | +3.21% | - | - |
| 06/19 | 3,563 | 3,578 | 3,525 | 3,576 | +0.08% | 310,200 | - | +2.79% | - | - |
| 06/18 | 3,550 | 3,595 | 3,517 | 3,573 | +1.07% | 265,900 | - | +2.94% | - | - |
| 06/17 | 3,565 | 3,578 | 3,515 | 3,535 | -0.81% | 193,300 | - | +2.11% | - | - |
| 06/16 | 3,537 | 3,573 | 3,508 | 3,564 | +1.14% | 249,300 | - | +3.18% | - | - |
| 06/15 | 3,536 | 3,549 | 3,517 | 3,524 | -0.06% | 236,600 | - | +2.38% | - | - |
| 06/12 | 3,535 | 3,549 | 3,502 | 3,526 | -0.25% | 270,800 | - | +2.68% | - | - |
| 06/11 | 3,539 | 3,546 | 3,507 | 3,535 | +0.71% | 273,500 | - | +3.64% | - | - |
| 06/10 | 3,453 | 3,530 | 3,441 | 3,510 | +1.33% | 438,300 | - | +3.54% | - | - |
| 06/09 | 3,444 | 3,478 | 3,431 | 3,464 | +0.2% | 239,000 | - | +2.82% | - | - |
| 06/08 | 3,469 | 3,495 | 3,433 | 3,457 | +0.52% | 201,800 | - | +3.16% | - | - |
| 06/05 | 3,454 | 3,470 | 3,432 | 3,439 | -0.23% | 230,000 | - | +3.15% | - | - |
| 06/04 | 3,475 | 3,482 | 3,431 | 3,447 | -0.81% | 189,800 | - | +3.92% | - | - |
| 06/03 | 3,409 | 3,504 | 3,392 | 3,475 | +1.46% | 272,100 | - | +5.33% | - | - |
| 06/02 | 3,419 | 3,446 | 3,365 | 3,425 | -1.13% | 335,300 | - | +4.39% | - | - |
| 06/01 | 3,400 | 3,488 | 3,356 | 3,464 | +1.38% | 446,900 | - | +6.06% | - | - |
| 05/29 | 3,450 | 3,475 | 3,417 | 3,417 | +1.61% | 377,700 | - | +5.14% | - | - |
| 05/28 | 3,380 | 3,404 | 3,352 | 3,363 | +0.03% | 349,600 | - | +3.92% | - | - |
| 05/27 | 3,390 | 3,416 | 3,332 | 3,362 | -1.18% | 291,900 | - | +4.25% | - | - |
| 05/26 | 3,489 | 3,490 | 3,381 | 3,402 | -2.83% | 268,100 | - | +5.85% | - | - |
| 05/25 | 3,500 | 3,512 | 3,469 | 3,501 | -0.14% | 321,500 | - | +9.34% | - | - |
| 05/22 | 3,549 | 3,549 | 3,470 | 3,506 | -1.35% | 318,700 | - | +10.08% | - | - |
| 05/21 | 3,508 | 3,554 | 3,497 | 3,554 | +1.31% | 364,300 | - | +12.22% | - | - |
| 05/20 | 3,478 | 3,509 | 3,469 | 3,508 | +0.92% | 486,100 | - | +11.44% | - | - |
| 05/19 | 3,365 | 3,476 | 3,350 | 3,476 | +3.02% | 527,000 | - | +10.98% | - | - |
| 05/18 | 3,378 | 3,422 | 3,329 | 3,374 | +0.18% | 448,200 | - | +8.25% | - | - |
| 05/15 | 3,333 | 3,376 | 3,328 | 3,368 | +0.72% | 446,800 | - | +8.44% | - | - |
| 05/14 | 3,352 | 3,382 | 3,292 | 3,344 | -0.15% | 421,900 | - | +8.01% | - | - |
| 05/13 | 3,263 | 3,398 | 3,252 | 3,349 | +3.11% | 762,900 | - | +8.52% | - | - |
| 05/12 | 3,322 | 3,347 | 3,248 | 3,248 | -2.67% | 774,200 | - | +5.59% | - | - |
| 05/11 | 2,945 | 3,337 | 2,944 | 3,337 | +12.74% | 985,200 | - | +8.66% | - | - |
| 05/08 | 2,983 | 2,994 | 2,949 | 2,960 | -1% | 212,500 | - | -3.24% | - | - |
| 05/07 | 2,991 | 3,006 | 2,965 | 2,990 | -0.47% | 168,800 | - | -2.35% | - | - |
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 | 2,075 4/9 | 1,380 3/17 | 1,531,700 8/9 | - | - | +10.57% 8/9 | -11.24% 3/17 |
| 2009年 3月期 | 1,842 7/30 | 1,331 10/28 | 977,000 5/30 | - | - | +10.19% 5/15 | -13.47% 10/27 |
| 2010年 3月期 | 1,531 9/4 | 1,274 5/7 | 1,643,400 5/7 | - | - | +6.49% 9/4 | -6.66% 11/18 |
| 2011年 3月期 | 1,387 3/1 2/18 他2件 | 1,174 3/15 | 901,700 11/18 | 1537億8917万 | 1301億7194万 | +8.56% 11/18 | -10.59% 3/15 |
| 2012年 3月期 | 1,540 10/3 | 1,272 8/9 | 533,100 5/11 | 1707億5366万 | 1410億3808万 | +9.22% 10/3 | -5.01% 8/9 |
| 2013年 3月期 | 1,650 3/26 | 1,219 5/31 | 501,100 3/26 | 1829億5035万 | 1351億6150万 | +9.88% 3/11 | -6.48% 5/30 |
| 2014年 3月期 | 1,800 5/10 | 1,430 6/13 6/7 | 766,100 6/11 | 1995億8220万 | 1585億5697万 | +8.12% 7/10 | -13.22% 6/6 |
| 2015年 3月期 | 2,639 3/13 | 1,623 4/11 | 1,255,600 5/9 | 2711億8018万 | 1716億5134万 | +10.54% 1/30 | -5.79% 5/7 |
| 2016年 3月期 | 2,700 4/9 | 1,945 10/5 9/29 | 1,177,800 6/16 | 2774億4846万 | 1998億6565万 | +10.73% 12/7 | -13.88% 8/25 |
| 2017年 3月期 | 2,555 3/28 7/29 | 1,988 4/7 | 864,100 7/29 | 2625億4845万 | 2042億8427万 | +7.41% 7/4 | -5.61% 8/8 |
| 2018年 3月期 | 3,935 1/31 | 2,383 4/14 | 860,400 10/2 | 4043億5544万 | 2448億7395万 | +10.88% 8/2 | -5.02% 3/23 |
| 2019年 3月期 | 4,630 3/13 | 3,120 9/7 | 1,111,800 11/2 | 4757億7273万 | 3206億711万 | +14.8% 11/12 | -9.09% 12/25 |
| 2020年 3月期 | 4,710 5/24 | 2,912 3/17 | 1,089,600 3/19 | 4745億3542万 | 2933億8580万 | +12.59% 3/30 | -11.14% 3/16 |
| 2021年 3月期 | 4,065 2/4 | 3,085 4/10 | 758,900 4/8 | 4095億5127万 | 3108億1566万 | +7.78% 9/28 | -7.16% 7/10 |
| 2022年 3月期 | 3,745 9/21 | 2,789 11/30 | 623,700 5/12 | 3773億1107万 | 2809億9347万 | +6.59% 9/10 | -9.85% 11/30 |
| 2023年 3月期 | 3,070 5/6 | 2,634 1/10 | 1,257,700 10/28 | 3093億440万 | 2653億7713万 | +6.3% 5/1 | -7.1% 5/27 |
| 2024年 3月期 | 3,442 11/20 | 2,787 4/13 | 1,184,000 8/3 | 3467億8363万 | 2807億9197万 | +11.24% 5/16 | -8.15% 8/3 |
| 2025年 3月期 | 3,166 5/9 | 2,652 8/5 | 908,000 5/10 | 3189億7646万 | 2612億1779万 | +4.95% 9/6 | -7.25% 8/5 |
| 2026年 3月期 | 3,133 2/10 | 2,602 4/7 | 1,022,800 6/20 | 3085億9553万 | 2562億9287万 | +5.56% 1/20 | -3.32% 5/22 |
| 最新 | 4,045 2026/9/30 | 279,400 | 3725億3809万 | +3.45% 3,910 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -18%（0.82倍）
- 1985/12/28 vs 1984/12/28
- 23%（1.23倍）
- 1986/12/27 vs 1985/12/28
- 107%（2.07倍）
- 1987/12/28 vs 1986/12/27
- 23%（1.23倍）
- 1988/12/28 vs 1987/12/28
- -10%（0.9倍）
- 1989/12/29 vs 1988/12/28
- 42%（1.42倍）
- 1990/12/28 vs 1989/12/29
- -44%（0.56倍）
- 1991/12/30 vs 1990/12/28
- 55%（1.55倍）
- 1992/12/30 vs 1991/12/30
- -8%（0.92倍）
- 1993/12/30 vs 1992/12/30
- 10%（1.1倍）
- 1994/12/30 vs 1993/12/30
- -9%（0.91倍）
- 1995/12/29 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/30 vs 1995/12/29
- 1%（1.01倍）
- 1997/12/30 vs 1996/12/30
- -9%（0.91倍）
- 1998/12/30 vs 1997/12/30
- 12%（1.12倍）
- 1999/12/30 vs 1998/12/30
- -19%（0.81倍）
- 2000/12/29 vs 1999/12/30
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/29
- -28%（0.72倍）
- 2002/12/30 vs 2001/12/28
- 4%（1.04倍）
- 2003/12/30 vs 2002/12/30
- 8%（1.08倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 21%（1.21倍）
- 2006/12/29 vs 2005/12/30
- 10%（1.1倍）
- 2007/12/28 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/30 vs 2007/12/28
- -15%（0.85倍）
- 2009/12/30 vs 2008/12/30
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- 11%（1.11倍）
- 2012/12/28 vs 2011/12/30
- -10%（0.9倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- 15%（1.15倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 54%（1.54倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/09/30 vs 2025/12/30
- 41%（1.41倍）
- 過去安値
660円（1984/12/11） - 513%（6.13倍）
4,045円（9/30）
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。
