日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
01/29	16:05 当社株式の上場廃止に関するお知らせ
01/29	16:00 2025年3月期第3四半期決算短信[日本基準](連結)
01/29	16:00 2025年3月期第3四半期決算補足説明資料
01/29	1,345	1,359	1,339	1,340	-0.07%	13,400	104億3860万	-1.62%
01/28	1,339	1,350	1,330	1,341	-0.15%	9,000	104億4639万	-1.76%
01/27	1,321	1,346	1,321	1,343	+0.15%	9,900	104億6197万	-1.76%
01/24	1,343	1,356	1,340	1,341	+0.45%	12,900	104億4639万	-2.05%
01/23	1,323	1,342	1,320	1,335	+1.29%	12,500	103億9965万	-2.7%
01/22	1,340	1,342	1,318	1,318	-1.72%	5,300	102億6722万	-4.28%
01/21	1,345	1,345	1,338	1,341	-0.15%	11,600	104億4639万	-2.9%
01/20	1,332	1,344	1,328	1,343	+1.59%	11,300	104億6197万	-2.89%
01/17	1,330	1,340	1,322	1,322	-1.2%	12,600	102億9838万	-4.55%
01/16	1,331	1,345	1,331	1,338	+0.83%	14,400	104億2302万	-3.6%
01/15	1,346	1,346	1,327	1,327	-1.41%	5,400	103億3733万	-4.46%
01/14	1,342	1,350	1,328	1,346	+0.45%	11,700	104億8534万	-3.17%
01/10	1,354	1,361	1,339	1,340	-0.96%	7,400	104億3860万	-3.67%
01/09	1,367	1,367	1,346	1,353	-1.24%	6,600	105億3987万	-2.73%
01/08	1,369	1,377	1,356	1,370	+0.44%	15,100	106億7230万	-1.44%
01/07	1,382	1,382	1,359	1,364	-1.3%	6,900	106億2556万	-1.73%
01/06	1,405	1,405	1,381	1,382	-1.64%	12,500	107億6578万	-0.36%
2024
12/30	1,400	1,417	1,391	1,405	-0.35%	9,500	109億4495万	+1.44%
12/27	1,393	1,416	1,393	1,410	+1.08%	14,900	109億8390万	+1.95%
12/26	1,400	1,411	1,390	1,395	-0.07%	13,200	108億6705万	+0.94%
12/25	1,403	1,403	1,380	1,396	-0.5%	12,600	108億7484万	+1.16%
12/24	1,412	1,420	1,403	1,403	-0.71%	11,500	109億2937万	+1.67%
12/23	1,401	1,420	1,382	1,413	+1.29%	28,400	110億727万	+2.47%
12/20	15:30 株式交換契約に係る株主総会の承認可決に関するお知らせ
12/20	15:30 自己株式の消却に関するお知らせ
12/20	1,420	1,430	1,395	1,395	-0.43%	61,700	108億6705万	+1.31%
12/19	1,373	1,410	1,373	1,401	+0.29%	24,400	109億1379万	+1.82%
12/18	1,403	1,414	1,397	1,397	-0.36%	13,300	108億8263万	+1.67%
12/17	1,388	1,410	1,388	1,402	+0.21%	35,300	109億2158万	+2.11%
12/16	1,413	1,413	1,392	1,399	-0.99%	21,100	108億9821万	+2.04%
12/13	1,432	1,432	1,399	1,413	-2.21%	12,900	110億727万	+3.21%
12/12	1,440	1,447	1,430	1,445	+1.33%	12,100	112億5655万	+5.71%
12/11	1,390	1,441	1,390	1,426	+2.74%	41,900	111億854万	+4.55%
12/10	1,372	1,398	1,372	1,388	0%	38,400	108億1252万	+1.98%
12/09	1,366	1,390	1,366	1,388	-0.43%	2,700	108億1252万	+2.06%
12/06	1,371	1,394	1,371	1,394	+0.65%	12,900	108億5926万	+2.65%
12/05	1,362	1,386	1,354	1,385	+2.52%	15,500	107億8915万	+2.14%
12/05	9:00 株主優待制度廃止に伴う株主優待ポイントの取扱いについて
12/04	1,360	1,365	1,345	1,351	-0.95%	10,400	105億2429万	-0.15%
12/03	1,330	1,365	1,325	1,364	+2.56%	12,500	106億2556万	+1.79%
12/02	1,324	1,342	1,318	1,330	+0.45%	5,000	103億6070万	+0.38%
11/29	1,328	1,333	1,324	1,324	-0.75%	4,400	103億1396万	+0.84%
11/28	1,321	1,350	1,321	1,334	0%	5,000	103億9186万	+2.54%
11/27	1,340	1,340	1,332	1,334	-0.45%	7,900	103億9186万	+3.57%
11/26	1,346	1,346	1,334	1,340	-0.37%	5,600	104億3860万	+4.93%
11/25	1,367	1,367	1,345	1,345	-2.25%	8,100	104億7755万	+6.32%
11/22	1,356	1,376	1,346	1,376	+1.1%	8,000	107億1904万	+9.73%
11/21	1,382	1,382	1,361	1,361	-1.52%	15,900	106億219万	+9.58%
11/20	1,385	1,395	1,382	1,382	-0.22%	3,000	107億6578万	+12.36%
11/19	1,378	1,397	1,370	1,385	+1.39%	11,800	107億8915万	+13.71%
11/18	1,375	1,375	1,351	1,366	-0.15%	7,300	106億4114万	+13.27%
11/15	1,361	1,380	1,360	1,368	+0.51%	14,200	106億5672万	+14.57%
11/14	1,357	1,380	1,344	1,361	+0.22%	26,500	106億219万	+15.24%
11/13	1,358	1,371	1,358	1,358	0%	9,900	105億7882万	+16.07%
11/12	1,360	1,374	1,358	1,358	-0.15%	22,200	105億7882万	+17.17%
11/11	1,356	1,365	1,354	1,360	+0.67%	8,100	105億9440万	+18.47%
11/08	1,362	1,373	1,351	1,351	-1.82%	13,500	105億2429万	+19.03%
11/07	1,355	1,376	1,354	1,376	+1.4%	13,900	107億1904万	+22.53%
11/06	1,345	1,373	1,345	1,357	+1.19%	42,900	105億7103万	+22.14%
11/05	1,344	1,344	1,321	1,341	-0.22%	48,000	104億4639万	+22.02%
11/01	1,318	1,345	1,318	1,344	-0.3%	44,300	104億6976万	+23.53%
10/31	1,320	1,348	1,308	1,348	+2.59%	203,100	105億92万	+25.16%
10/30	1,293	1,314	1,289	1,314	+29.59%	186,100	102億3606万	+23.26%
10/29	15:00 大東建託株式会社によるハウスコム株式会社の完全子会社化に関する株式交換契約締結(簡易株式交換)のお知らせ
10/29	15:00 2025年3月期第2四半期(中間期)連結業績予想と実績値との差異に関するお知らせ
10/29	15:00 臨時株主総会招集のための基準日設定に関するお知らせ
10/29	15:00 配当予想の修正(無配)及び株主優待制度の廃止に関するお知らせ
10/29	15:00 2025年3月期第2四半期決算補足説明資料
10/29	15:00 2025年3月期第2四半期(中間期)決算短信[日本基準](連結)
10/29	1,020	1,080	1,014	1,014	+0.9%	12,300	78億9906万	-3.89%
10/28	1,010	1,025	1,005	1,005	-0.89%	4,100	78億2895万	-4.92%
10/25	1,023	1,046	1,001	1,014	-0.88%	7,000	78億9906万	-4.25%
10/24	1,029	1,043	1,010	1,023	-0.78%	5,800	79億6917万	-3.67%
10/23	1,043	1,053	1,031	1,031	-1.25%	3,300	80億3149万	-3.1%
10/22	1,050	1,053	1,044	1,044	-0.57%	3,200	81億3276万	-2.06%
10/21	1,051	1,061	1,046	1,050	-0.85%	4,400	81億7950万	-1.5%
10/18	1,051	1,059	1,051	1,059	-1.03%	800	82億4961万	-0.47%
10/17	1,061	1,083	1,056	1,070	-0.74%	3,100	83億3530万	+0.66%
10/16	1,086	1,095	1,078	1,078	-0.09%	7,300	83億9762万	+1.6%
10/15	1,078	1,092	1,065	1,079	+0.47%	4,200	84億541万	+1.98%
10/11	1,078	1,078	1,057	1,074	+0.66%	1,600	83億6646万	+1.8%
10/10	1,073	1,073	1,067	1,067	+0.57%	1,500	83億1193万	+1.43%
10/09	1,061	1,061	1,061	1,061	-0.19%	100	82億6519万	+0.95%
10/08	1,094	1,099	1,063	1,063	-2.83%	5,100	82億8077万	+1.24%
10/07	1,094	1,094	1,094	1,094	+2.15%	100	85億2226万	+4.29%
10/04	1,089	1,089	1,071	1,071	+1.13%	300	83億4309万	+2.39%
10/03	1,049	1,059	1,049	1,059	+0.95%	300	82億4961万	+1.34%
10/02	1,045	1,073	1,045	1,049	-1.13%	900	81億7171万	+0.48%
10/01	1,059	1,089	1,059	1,061	+0.19%	1,600	82億6519万	+1.63%
09/30	1,051	1,069	1,050	1,059	-1.03%	1,200	82億4961万	+1.44%
09/27	1,093	1,100	1,052	1,070	-0.83%	4,700	83億3530万	+2.49%
09/26	1,050	1,087	1,040	1,079	+2.76%	13,100	84億541万	+3.45%
09/25	1,050	1,050	1,050	1,050	0%	100	81億7950万	+0.77%
09/24	1,056	1,064	1,049	1,050	-0.85%	4,200	81億7950万	+0.77%
09/20	1,071	1,072	1,056	1,059	-1.21%	2,000	82億4961万	+1.53%
09/19	1,063	1,079	1,063	1,072	-0.46%	1,600	83億5088万	+2.88%
09/18	1,077	1,084	1,066	1,077	+0.56%	4,000	83億8983万	+3.66%
09/17	1,085	1,100	1,070	1,071	-0.19%	23,600	83億4309万	+3.58%
09/13	1,077	1,099	1,057	1,073	+2%	5,600	83億5867万	+4.17%
09/12	1,025	1,080	1,025	1,052	+3.95%	6,500	81億9508万	+2.63%
09/11	1,040	1,040	1,011	1,012	-1.17%	600	78億8348万	-0.88%
09/10	1,022	1,024	1,021	1,024	+1.09%	600	79億7696万	+0.69%
09/09	1,012	1,013	1,000	1,013	+0.6%	1,500	78億9127万	+0.2%
09/06	1,011	1,012	1,007	1,007	+0.6%	700	78億4453万	-0.49%
09/05	1,020	1,035	1,001	1,001	-1.18%	2,800	77億9779万	-1.28%
09/04	1,030	1,042	1,013	1,013	-2.5%	3,200	78億9127万	-0.2%
09/03	1,032	1,047	1,032	1,039	+0.68%	700	80億9381万	+2.36%
09/02	1,030	1,037	1,027	1,032	+0.1%	1,100	80億3928万	+1.57%
08/30	1,031	1,035	1,031	1,031	0%	700	80億3149万	+1.38%

3275 ハウスコム

IR情報

2024/08/30～2025/01/29

IR情報＆株価推移

開示資料

決算

株式

チャート