オープンハウスグループ（3288）の株価チャート
株価
8/14
- 前日 (8/13)
- 8,228
- 始値
- 8,247
- 高値
- 8,293
- 安値
- 8,147
- 終値 +0.23%
- 8,247
- 出来高 -18.25%
- 308,600
乖離率
- 株価（5日）
移動平均値 - -0.21%
8,264 - 株価（25日）
移動平均値 - -2.71%
8,477 - 出来高（5日）
移動平均値 - -33.57%
464,520
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 8,247 | 8,293 | 8,147 | 8,247 | +0.23% | 308,600 | 9625億4448万 | -2.71% | 7.69 | 1.55 |
| 08/13 | 8,206 | 8,266 | 8,140 | 8,228 | -0.6% | 377,500 | 9603億2690万 | -3.15% | 7.67 | 1.55 |
| 08/12 | 8,137 | 8,278 | 8,108 | 8,278 | +2.69% | 710,900 | 9661億6263万 | -2.84% | 7.72 | 1.56 |
| 08/10 | 8,408 | 8,413 | 7,960 | 8,061 | -5.23% | 652,200 | 9408億3558万 | -5.53% | 7.51 | 1.52 |
| 08/07 | 8,449 | 8,587 | 8,430 | 8,506 | +0.9% | 273,400 | 9927億7353万 | -0.55% | 7.93 | 1.6 |
| 08/06 | 8,399 | 8,479 | 8,378 | 8,430 | +1.13% | 214,300 | 9839億323万 | -1.35% | 7.86 | 1.59 |
| 08/05 | 8,296 | 8,393 | 8,285 | 8,336 | +1.08% | 241,300 | 9729億3207万 | -2.37% | 7.77 | 1.57 |
| 08/04 | 8,392 | 8,449 | 8,247 | 8,247 | -1.7% | 306,000 | 9625億4448万 | -3.48% | 7.69 | 1.55 |
| 08/03 | 8,509 | 8,531 | 8,301 | 8,390 | -1.4% | 293,200 | 9792億3465万 | -1.96% | 7.82 | 1.58 |
| 07/31 | 8,526 | 8,621 | 8,464 | 8,509 | -1.92% | 220,200 | 9931億2368万 | -0.67% | 7.93 | 1.6 |
| 07/30 | 8,740 | 8,768 | 8,561 | 8,676 | -1.54% | 231,000 | 1兆126億 | +1.33% | 8.09 | 1.63 |
| 07/29 | 8,714 | 8,850 | 8,627 | 8,812 | +1.64% | 321,600 | 1兆284億 | +3.11% | 8.21 | 1.66 |
| 07/28 | 8,663 | 8,720 | 8,610 | 8,670 | +0.09% | 244,900 | 1兆119億 | +1.69% | 8.08 | 1.63 |
| 07/27 | 8,530 | 8,662 | 8,471 | 8,662 | +3.37% | 260,300 | 1兆109億 | +1.76% | 8.07 | 1.63 |
| 07/24 | 8,349 | 8,446 | 8,293 | 8,380 | -0.33% | 191,300 | 9780億6751万 | -1.43% | 7.81 | 1.58 |
| 07/23 | 8,482 | 8,482 | 8,390 | 8,408 | -1.12% | 249,300 | 9813億3551万 | -1.08% | 7.84 | 1.58 |
| 07/22 | 8,495 | 8,598 | 8,380 | 8,503 | -0.62% | 341,700 | 9924億2339万 | +0.01% | 7.93 | 1.6 |
| 07/21 | 8,552 | 8,670 | 8,539 | 8,556 | +0.45% | 220,700 | 9986億926万 | +0.66% | 7.97 | 1.61 |
| 07/17 | 8,634 | 8,680 | 8,474 | 8,518 | -0.36% | 202,600 | 9941億7411万 | +0.15% | 7.94 | 1.6 |
| 07/16 | 8,626 | 8,719 | 8,549 | 8,549 | -0.41% | 141,200 | 9977億9226万 | +0.53% | 7.97 | 1.61 |
| 07/15 | 8,706 | 8,765 | 8,553 | 8,584 | -0.49% | 173,300 | 1兆18億 | +0.95% | 8 | 1.61 |
| 07/14 | 8,616 | 8,652 | 8,516 | 8,626 | +1.11% | 214,500 | 1兆67億 | +1.33% | 8.04 | 1.62 |
| 07/13 | 8,635 | 8,647 | 8,509 | 8,531 | -0.22% | 196,300 | 9956億9139万 | +0.32% | 7.95 | 1.6 |
| 07/10 | 8,662 | 8,695 | 8,516 | 8,550 | -1.41% | 169,400 | 9979億897万 | +0.58% | 7.97 | 1.61 |
| 07/09 | 8,600 | 8,688 | 8,496 | 8,672 | -0.55% | 265,400 | 1兆121億 | +2.11% | 8.08 | 1.63 |
| 07/08 | 8,888 | 8,975 | 8,717 | 8,720 | -1.09% | 327,600 | 1兆177億 | +2.92% | 8.13 | 1.64 |
| 07/07 | 8,612 | 8,917 | 8,553 | 8,816 | +2.3% | 316,400 | 1兆289億 | +4.31% | 8.22 | 1.66 |
| 07/06 | 8,559 | 8,662 | 8,532 | 8,618 | +0.81% | 295,300 | 1兆58億 | +2.27% | 8.03 | 1.62 |
| 07/03 | 8,433 | 8,610 | 8,324 | 8,549 | +2.81% | 362,000 | 9977億9226万 | +1.59% | 7.97 | 1.61 |
| 07/02 | 8,231 | 8,384 | 8,213 | 8,315 | +0.64% | 387,200 | 9704億8106万 | -1.24% | 7.75 | 1.56 |
| 07/01 | 8,400 | 8,440 | 8,230 | 8,262 | -2.54% | 280,400 | 9642億9519万 | -2.05% | 7.7 | 1.55 |
| 06/30 | 8,600 | 8,650 | 8,455 | 8,477 | -1.5% | 174,900 | 9893億8881万 | +0.3% | 7.9 | 1.61 |
| 06/29 | 8,581 | 8,682 | 8,473 | 8,606 | +0.29% | 242,400 | 1兆44億 | +1.64% | 8.02 | 1.63 |
| 06/26 | 8,418 | 8,581 | 8,373 | 8,581 | +2.17% | 193,500 | 1兆15億 | +1.35% | 8 | 1.63 |
| 06/25 | 8,546 | 8,546 | 8,353 | 8,399 | +1.29% | 256,600 | 9802億8508万 | -0.85% | 7.83 | 1.59 |
| 06/24 | 8,333 | 8,395 | 8,281 | 8,292 | -0.12% | 142,600 | 9677億9663万 | -2.26% | 7.73 | 1.57 |
| 06/23 | 8,300 | 8,383 | 8,240 | 8,302 | -0.32% | 212,200 | 9689億6377万 | -2.28% | 7.74 | 1.58 |
| 06/22 | 8,321 | 8,363 | 8,225 | 8,329 | -0.83% | 243,600 | 9721億1507万 | -2.2% | 7.76 | 1.58 |
| 06/19 | 8,328 | 8,442 | 8,288 | 8,399 | +0.74% | 362,100 | 9802億8508万 | -1.5% | 7.83 | 1.59 |
| 06/18 | 8,391 | 8,503 | 8,287 | 8,337 | -1.49% | 296,100 | 9730億4878万 | -2.48% | 7.77 | 1.58 |
| 06/17 | 8,588 | 8,649 | 8,431 | 8,463 | +0.3% | 166,000 | 9877億5481万 | -1.34% | 7.89 | 1.61 |
| 06/16 | 8,590 | 8,599 | 8,435 | 8,438 | -2.86% | 251,800 | 9848億3695万 | -1.97% | 7.86 | 1.6 |
| 06/15 | 8,601 | 8,747 | 8,583 | 8,686 | +2.21% | 291,600 | 1兆137億 | +0.66% | 8.1 | 1.65 |
| 06/12 | 8,658 | 8,690 | 8,474 | 8,498 | -0.25% | 327,300 | 9918億3982万 | -1.84% | 7.92 | 1.61 |
| 06/11 | 8,820 | 8,895 | 8,519 | 8,519 | -3.67% | 317,900 | 9942億9082万 | -1.85% | 7.94 | 1.62 |
| 06/10 | 8,847 | 9,073 | 8,802 | 8,844 | +5.32% | 500,800 | 1兆322億 | +1.52% | 8.24 | 1.68 |
| 06/09 | 8,454 | 8,590 | 8,354 | 8,397 | -0.57% | 409,000 | 9800億5165万 | -3.69% | 7.83 | 1.59 |
| 06/08 | 8,300 | 8,500 | 8,248 | 8,445 | +0.97% | 359,200 | 9856億5395万 | -3.47% | 7.87 | 1.6 |
| 06/05 | 8,324 | 8,467 | 8,293 | 8,364 | +2.32% | 311,700 | 9762億7万 | -4.79% | 7.8 | 1.59 |
| 06/04 | 8,146 | 8,245 | 8,053 | 8,174 | -0.1% | 300,900 | 9540億2432万 | -7.33% | 7.62 | 1.55 |
| 06/03 | 8,102 | 8,242 | 8,029 | 8,182 | -0.17% | 493,600 | 9549億5803万 | -7.71% | 7.63 | 1.55 |
| 06/02 | 8,174 | 8,295 | 8,036 | 8,196 | -1.54% | 411,200 | 9565億9204万 | -8.02% | 7.64 | 1.56 |
| 06/01 | 8,468 | 8,468 | 8,301 | 8,324 | -3.72% | 405,500 | 9715億3149万 | -7.11% | 7.76 | 1.58 |
| 05/29 | 8,701 | 8,864 | 8,616 | 8,646 | -0.8% | 427,700 | 1兆91億 | -4.06% | 8.06 | 1.64 |
| 05/28 | 8,703 | 8,804 | 8,618 | 8,716 | +0.43% | 266,000 | 1兆172億 | -3.71% | 8.12 | 1.65 |
| 05/27 | 8,843 | 8,888 | 8,641 | 8,679 | -2.06% | 295,800 | 1兆129億 | -4.49% | 8.09 | 1.65 |
| 05/26 | 8,564 | 8,959 | 8,530 | 8,862 | +2.96% | 405,300 | 1兆343億 | -2.87% | 8.26 | 1.68 |
| 05/25 | 8,732 | 8,783 | 8,524 | 8,607 | -0.81% | 424,100 | 1兆45億 | -6.02% | 8.02 | 1.63 |
| 05/22 | 8,713 | 8,798 | 8,531 | 8,677 | -0.41% | 237,900 | 1兆127億 | -5.73% | 8.09 | 1.65 |
| 05/21 | 8,704 | 8,872 | 8,697 | 8,713 | +1.21% | 325,700 | 1兆169億 | -5.81% | 8.12 | 1.65 |
| 05/20 | 8,842 | 8,948 | 8,577 | 8,609 | -2.17% | 504,600 | 1兆47億 | -7.57% | 8.02 | 1.63 |
| 05/19 | 8,640 | 8,836 | 8,640 | 8,800 | +2.36% | 447,100 | 1兆270億 | -6.2% | 8.2 | 1.67 |
| 05/18 | 8,953 | 8,953 | 8,555 | 8,597 | -3.98% | 363,600 | 1兆33億 | -9% | 8.01 | 1.63 |
| 05/15 | 9,052 | 9,163 | 8,920 | 8,953 | -1.29% | 356,400 | 1兆449億 | -5.87% | 8.34 | 1.7 |
| 05/14 | 9,223 | 9,302 | 8,956 | 9,070 | -1.5% | 295,400 | 1兆586億 | -5.12% | 8.45 | 1.72 |
| 05/13 | 9,270 | 9,500 | 9,167 | 9,208 | +2.65% | 437,700 | 1兆747億 | -4.15% | 8.58 | 1.75 |
| 05/12 | 9,372 | 9,416 | 8,951 | 8,970 | -4.29% | 516,700 | 1兆469億 | -7.04% | 8.36 | 1.7 |
| 05/11 | 9,083 | 9,425 | 9,083 | 9,372 | +3.24% | 390,200 | 1兆938億 | -3.36% | 8.74 | 1.78 |
| 05/08 | 9,190 | 9,235 | 9,007 | 9,078 | -2.45% | 313,000 | 1兆595億 | -6.64% | 8.46 | 1.72 |
| 05/07 | 9,099 | 9,370 | 9,094 | 9,306 | +3.15% | 396,200 | 1兆861億 | -4.69% | 8.67 | 1.77 |
| 05/01 | 9,158 | 9,158 | 8,964 | 9,022 | -1.53% | 372,400 | 1兆529億 | -7.98% | 8.41 | 1.71 |
| 04/30 | 9,120 | 9,219 | 9,089 | 9,162 | -1.9% | 355,700 | 1兆693億 | -7.05% | 8.54 | 1.74 |
| 04/28 | 9,251 | 9,412 | 9,183 | 9,339 | +0.78% | 295,100 | 1兆899億 | -5.66% | 8.7 | 1.77 |
| 04/27 | 9,150 | 9,348 | 8,922 | 9,267 | -0.35% | 460,300 | 1兆815億 | -6.61% | 8.64 | 1.76 |
| 04/24 | 9,441 | 9,470 | 9,225 | 9,300 | +0.1% | 296,300 | 1兆854億 | -6.43% | 8.67 | 1.77 |
| 04/23 | 9,350 | 9,366 | 9,129 | 9,291 | -1.63% | 376,700 | 1兆843億 | -6.79% | 8.66 | 1.76 |
| 04/22 | 9,534 | 9,565 | 9,426 | 9,445 | -1.73% | 212,500 | 1兆1023億 | -5.66% | 8.8 | 1.79 |
| 04/21 | 9,737 | 9,737 | 9,565 | 9,611 | -0.31% | 176,100 | 1兆1217億 | -4.31% | 8.96 | 1.82 |
| 04/20 | 9,728 | 9,728 | 9,597 | 9,641 | +0.41% | 170,600 | 1兆1252億 | -4.24% | 8.99 | 1.83 |
| 04/17 | 9,639 | 9,696 | 9,570 | 9,602 | +0.01% | 257,900 | 1兆1206億 | -4.79% | 8.95 | 1.82 |
| 04/16 | 9,692 | 9,719 | 9,510 | 9,601 | -1.11% | 445,200 | 1兆1205億 | -4.97% | 8.95 | 1.82 |
| 04/15 | 9,848 | 9,965 | 9,707 | 9,709 | -0.37% | 531,200 | 1兆1331億 | -4.2% | 9.05 | 1.84 |
| 04/14 | 9,925 | 10,005 | 9,452 | 9,745 | -0.99% | 678,400 | 1兆1373億 | -4.08% | 9.08 | 1.85 |
| 04/13 | 10,145 | 10,260 | 9,724 | 9,842 | -4.59% | 310,000 | 1兆1487億 | -3.35% | 9.17 | 1.87 |
| 04/10 | 10,285 | 10,390 | 10,270 | 10,315 | +0.15% | 149,700 | 1兆2039億 | +0.97% | 9.61 | 1.96 |
| 04/09 | 10,420 | 10,555 | 10,275 | 10,300 | -1.29% | 215,500 | 1兆2021億 | +0.68% | 9.6 | 1.96 |
| 04/08 | 10,505 | 10,510 | 10,355 | 10,435 | +2.35% | 234,800 | 1兆2179億 | +1.84% | 9.73 | 1.98 |
| 04/07 | 10,245 | 10,345 | 10,160 | 10,195 | +0.39% | 174,700 | 1兆1899億 | -0.59% | 9.5 | 1.94 |
| 04/06 | 10,280 | 10,315 | 10,150 | 10,155 | -1.17% | 151,200 | 1兆1852億 | -1.47% | 9.47 | 1.93 |
| 04/03 | 10,185 | 10,330 | 10,185 | 10,275 | +0.39% | 171,500 | 1兆1992億 | -0.85% | 9.58 | 1.95 |
| 04/02 | 10,300 | 10,505 | 10,220 | 10,235 | +0.2% | 327,800 | 1兆1945億 | -1.66% | 9.54 | 1.94 |
| 04/01 | 10,305 | 10,305 | 10,090 | 10,215 | +2.1% | 277,200 | 1兆1922億 | -2.27% | 9.52 | 1.94 |
| 03/31 | 10,090 | 10,145 | 9,951 | 10,005 | -0.84% | 232,600 | 1兆1677億 | -4.62% | 9.33 | 1.92 |
| 03/30 | 9,909 | 10,175 | 9,813 | 10,090 | -2.04% | 256,100 | 1兆1776億 | -4.41% | 9.4 | 1.93 |
| 03/27 | 10,180 | 10,380 | 10,010 | 10,300 | -0.48% | 207,200 | 1兆2021億 | -3.03% | 9.6 | 1.97 |
| 03/26 | 10,240 | 10,390 | 10,220 | 10,350 | +1.32% | 381,200 | 1兆2079億 | -3.02% | 9.65 | 1.98 |
| 03/25 | 10,070 | 10,215 | 10,055 | 10,215 | +2.8% | 320,100 | 1兆1922億 | -4.68% | 9.52 | 1.96 |
| 03/24 | 9,808 | 9,953 | 9,782 | 9,937 | +2.89% | 204,400 | 1兆1597億 | -7.61% | 9.26 | 1.9 |
| 03/23 | 9,850 | 9,916 | 9,630 | 9,658 | -3.71% | 309,500 | 1兆1272億 | -10.62% | 9 | 1.85 |
| 03/19 | 10,165 | 10,205 | 10,030 | 10,030 | -3.46% | 362,700 | 1兆1706億 | -7.65% | 9.35 | 1.92 |
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 | |
| 2013年 9月期 | 646 2,584 9/24 | 523 2,090 9/20 | 50,501,600 12,625,400 9/20 | 525億1980万 | 424億7925万 | +9.45% 10/28 | - |
| 2014年 9月期 | 693 2,770 11/15 | 373 1,490 2/4 | 5,672,000 1,418,000 10/25 | 563億25万 | 417億5725万 | +19.65% 11/4 | -29.78% 2/4 |
| 2015年 9月期 | 1,224 2,447 8/19 | 426 1,704 10/16 | 4,906,400 1,226,600 2/16 | 1404億5780万 | 489億480万 | +28.55% 2/20 | -15.02% 9/8 |
| 2016年 9月期 | 1,530 3,060 7/27 | 798 1,595 2/12 | 3,980,200 1,990,100 11/17 | 1756億4400万 | 915億5300万 | +18.21% 12/2 | -16.59% 2/10 |
| 2017年 9月期 | 1,983 3,965 9/29 | 971 1,941 10/11 | 2,749,200 1,374,600 11/28 | 2277億7894万 | 1114億1340万 | +23.29% 11/28 | -7.44% 1/24 |
| 2018年 9月期 | 3,485 6,970 1/29 | 1,960 3,920 10/6 3,920 10/5 | 2,433,200 1,216,600 9/6 | 4005億2129万 | 2251億9380万 | +20.49% 11/15 | -19.96% 10/29 |
| 2019年 9月期 | 2,810 5,620 10/5 | 1,655 3,310 12/25 | 3,676,800 1,838,400 2/15 | 3231億6292万 | 1904億9877万 | +16.65% 5/24 | -19.14% 11/15 |
| 2020年 9月期 | 3,910 9/30 | 1,731 3/19 | 4,417,900 7/21 | 4917億2902万 | 1995億5608万 | +25.93% 6/10 | -32.67% 3/19 |
| 2021年 9月期 | 6,990 9/27 | 3,440 11/2 | 1,335,400 5/27 | 8814億3201万 | 4328億1770万 | +21.58% 9/24 | -12.01% 8/19 |
| 2022年 9月期 | 7,440 11/1 | 4,655 5/10 | 7,397,200 11/30 | 9383億1048万 | 5878億5527万 | +9.51% 3/25 | -12.23% 2/21 |
| 2023年 9月期 | 6,380 11/16 11/15 | 4,665 12/29 | 1,532,500 6/29 | 7687億1280万 | 5620億7605万 | +20.05% 11/15 | -12.62% 12/27 |
| 2024年 9月期 | 5,870 8/29 | 3,966 12/14 | 7,433,200 2/29 | 7081億3566万 | 4782億5240万 | +10.59% 7/17 | -14.39% 11/21 |
| 2025年 9月期 | 8,076 9/9 | 4,980 2/3 | 1,540,200 4/1 | 9746億8678万 | 6009億9187万 | +9.62% 8/20 | -6.39% 10/3 |
| 最新 | 8,247 2026/8/14 | 308,600 | 9627億1931万 | -2.71% 8,477 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 98%（1.98倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 118%（2.18倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 69%（1.69倍）
- 2020/12/30 vs 2019/12/30
- 21%（1.21倍）
- 2021/12/30 vs 2020/12/30
- 59%（1.59倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/12/30 vs 2023/12/29
- 27%（1.27倍）
- 2025/12/30 vs 2024/12/30
- 73%（1.73倍）
- 2026/08/14 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
373円（2014/02/04） - 2114%（22.14倍）
8,247円（8/14）
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。
