- 5035
- 2026/10/01
- 時価
- 26億円
- PER 予
- 14.48倍
- 2022年以降
- 赤字-84.36倍
（2022-2025年） - PBR
- 0.73倍
- 2022年以降
- 0.69-4.25倍
（2022-2025年） - 配当 予
- 0.82%
- ROE 予
- 5.04%
- ROA 予
- 3.87%
- 資料
- Link
- CSV,JSON
HOUSEI（5035）の時価総額の推移
- 2022年12月30日
- 45億8797万
- 2023年12月29日
- 36億6060万
- 2024年12月30日
- 27億6585万
- 2025年12月30日
- 27億3042万
2026/05/08～2026/10/01
株価＆時価総額の推移
| 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 | ||||||||||
| 10/01 | 368 | 368 | 361 | 368 | -0.54% | 8,300 | - | +0.27% | - | - |
| 09/30 | 375 | 375 | 369 | 370 | -0.27% | 5,500 | - | +1.09% | - | - |
| 09/29 | 368 | 371 | 368 | 371 | +1.64% | 400 | - | +1.37% | - | - |
| 09/28 | 375 | 375 | 365 | 365 | -2.67% | 3,400 | - | -0.27% | - | - |
| 09/25 | 366 | 378 | 365 | 375 | +2.18% | 7,900 | - | +2.46% | - | - |
| 09/24 | 366 | 370 | 366 | 367 | 0% | 1,400 | - | +0.55% | - | - |
| 09/18 | 367 | 369 | 367 | 367 | -1.08% | 900 | - | +0.82% | - | - |
| 09/17 | 376 | 376 | 368 | 371 | +0.82% | 8,400 | - | +1.92% | - | - |
| 09/16 | 368 | 368 | 364 | 368 | +0.55% | 2,100 | - | +1.38% | - | - |
| 09/15 | 366 | 368 | 360 | 366 | 0% | 2,300 | - | +0.83% | - | - |
| 09/14 | 368 | 368 | 364 | 366 | -0.27% | 1,000 | - | +1.1% | - | - |
| 09/11 | 367 | 367 | 367 | 367 | +1.66% | 100 | - | +1.38% | - | - |
| 09/10 | 367 | 367 | 361 | 361 | -1.63% | 1,300 | - | 0% | - | - |
| 09/09 | 363 | 368 | 360 | 367 | +0.27% | 3,100 | - | +1.66% | - | - |
| 09/08 | 369 | 369 | 365 | 366 | -1.08% | 1,400 | - | +1.39% | - | - |
| 09/07 | 370 | 373 | 370 | 370 | +0.54% | 1,700 | - | +2.78% | - | - |
| 09/04 | 373 | 373 | 368 | 368 | 0% | 1,400 | - | +2.22% | - | - |
| 09/03 | 368 | 370 | 368 | 368 | -0.27% | 1,400 | - | +2.22% | - | - |
| 09/02 | 372 | 372 | 369 | 369 | 0% | 1,500 | - | +2.79% | - | - |
| 09/01 | 370 | 370 | 365 | 369 | 0% | 2,900 | - | +2.79% | - | - |
| 08/31 | 366 | 370 | 366 | 369 | +2.5% | 6,400 | - | +3.07% | - | - |
| 08/28 | 360 | 362 | 360 | 360 | 0% | 5,500 | - | +0.84% | - | - |
| 08/27 | 359 | 360 | 357 | 360 | +0.28% | 2,900 | - | +0.84% | - | - |
| 08/26 | 359 | 359 | 359 | 359 | -0.55% | 300 | - | +0.56% | - | - |
| 08/25 | 361 | 361 | 360 | 361 | 0% | 4,800 | - | +1.12% | - | - |
| 08/24 | 360 | 361 | 360 | 361 | +0.28% | 300 | - | +1.12% | - | - |
| 08/21 | 359 | 361 | 359 | 360 | -0.55% | 700 | - | +0.84% | - | - |
| 08/20 | 361 | 362 | 357 | 362 | 0% | 3,300 | - | +1.4% | - | - |
| 08/19 | 362 | 363 | 358 | 362 | +1.12% | 2,900 | - | +1.12% | - | - |
| 08/18 | 363 | 363 | 358 | 358 | +0.85% | 2,800 | - | 0% | - | - |
| 08/17 | 355 | 361 | 355 | 355 | +0.57% | 5,200 | - | -1.11% | - | - |
| 08/14 | 355 | 358 | 353 | 353 | -0.28% | 2,800 | - | -1.67% | - | - |
| 08/13 | 357 | 374 | 354 | 354 | -1.39% | 15,500 | - | -1.39% | - | - |
| 08/12 | 356 | 359 | 354 | 359 | +1.41% | 1,700 | - | -0.28% | - | - |
| 08/10 | 354 | 354 | 351 | 354 | 0% | 1,200 | - | -1.67% | - | - |
| 08/07 | 356 | 356 | 353 | 354 | 0% | 1,000 | - | -1.67% | - | - |
| 08/06 | 358 | 358 | 353 | 354 | -0.84% | 600 | - | -1.94% | - | - |
| 08/05 | 353 | 357 | 351 | 357 | +0.56% | 700 | - | -1.11% | - | - |
| 08/04 | 356 | 359 | 352 | 355 | 0% | 2,000 | - | -1.66% | - | - |
| 08/03 | 355 | 355 | 355 | 355 | -1.39% | 1,100 | - | -1.93% | - | - |
| 07/31 | 364 | 364 | 360 | 360 | 0% | 2,800 | - | -0.55% | - | - |
| 07/30 | 359 | 360 | 353 | 360 | +0.28% | 2,400 | - | -0.55% | - | - |
| 07/29 | 360 | 360 | 355 | 359 | +0.56% | 1,600 | - | -0.83% | - | - |
| 07/28 | 352 | 359 | 352 | 357 | +0.28% | 900 | - | -1.38% | - | - |
| 07/27 | 351 | 356 | 350 | 356 | +2.01% | 2,100 | - | -1.66% | - | - |
| 07/24 | 354 | 356 | 349 | 349 | -1.69% | 6,700 | - | -3.59% | - | - |
| 07/23 | 353 | 355 | 349 | 355 | -0.28% | 4,700 | - | -1.93% | - | - |
| 07/22 | 357 | 359 | 353 | 356 | 0% | 8,600 | - | -1.66% | - | - |
| 07/21 | 356 | 361 | 356 | 356 | -0.56% | 2,300 | - | -1.66% | - | - |
| 07/17 | 365 | 365 | 358 | 358 | -1.92% | 1,000 | - | -1.38% | - | - |
| 07/16 | 368 | 374 | 355 | 365 | -2.41% | 3,800 | - | +0.55% | - | - |
| 07/15 | 381 | 381 | 357 | 374 | +0.27% | 4,800 | - | +3.03% | - | - |
| 07/14 | 369 | 386 | 369 | 373 | +1.08% | 3,900 | - | +2.75% | - | - |
| 07/13 | 375 | 375 | 369 | 369 | +0.27% | 3,200 | - | +1.65% | - | - |
| 07/10 | 365 | 368 | 364 | 368 | +0.82% | 1,600 | - | +1.1% | - | - |
| 07/09 | 364 | 365 | 364 | 365 | +0.27% | 200 | - | +0.27% | - | - |
| 07/08 | 362 | 364 | 362 | 364 | 0% | 1,000 | - | -0.27% | - | - |
| 07/07 | 364 | 365 | 364 | 364 | 0% | 4,000 | - | -0.82% | - | - |
| 07/06 | 366 | 367 | 360 | 364 | 0% | 3,600 | - | -1.09% | - | - |
| 07/03 | 360 | 364 | 360 | 364 | +1.11% | 2,400 | - | -1.62% | - | - |
| 07/02 | 357 | 363 | 357 | 360 | -0.28% | 1,300 | - | -2.96% | - | - |
| 07/01 | 366 | 366 | 361 | 361 | -1.1% | 1,000 | - | -3.22% | - | - |
| 06/30 | 365 | 365 | 365 | 365 | -0.27% | 1,800 | - | -2.67% | - | - |
| 06/29 | 357 | 366 | 357 | 366 | +1.95% | 10,300 | - | -2.92% | - | - |
| 06/26 | 356 | 359 | 356 | 359 | -0.55% | 900 | - | -5.03% | - | - |
| 06/25 | 361 | 362 | 356 | 361 | -0.28% | 6,000 | - | -5% | - | - |
| 06/24 | 353 | 362 | 353 | 362 | +2.26% | 3,400 | - | -5.24% | - | - |
| 06/23 | 356 | 358 | 354 | 354 | -1.12% | 1,100 | - | -7.81% | - | - |
| 06/22 | 359 | 360 | 357 | 358 | +0.28% | 1,100 | - | -7.25% | - | - |
| 06/19 | 360 | 360 | 357 | 357 | -0.28% | 1,300 | - | -7.75% | - | - |
| 06/18 | 360 | 361 | 358 | 358 | -0.56% | 1,800 | - | -7.97% | - | - |
| 06/17 | 360 | 360 | 358 | 360 | +1.12% | 4,900 | - | -7.93% | - | - |
| 06/16 | 368 | 370 | 356 | 356 | -4.04% | 4,400 | - | -9.41% | - | - |
| 06/15 | 366 | 371 | 366 | 371 | +1.09% | 2,600 | - | -6.08% | - | - |
| 06/12 | 366 | 368 | 366 | 367 | +0.27% | 2,000 | - | -7.32% | - | - |
| 06/11 | 366 | 367 | 366 | 366 | -1.61% | 3,400 | - | -8.04% | - | - |
| 06/10 | 365 | 372 | 365 | 372 | +1.92% | 5,500 | - | -7% | - | - |
| 06/09 | 380 | 380 | 364 | 365 | -4.7% | 22,700 | - | -9.2% | - | - |
| 06/08 | 383 | 388 | 380 | 383 | -0.52% | 4,100 | - | -5.2% | - | - |
| 06/05 | 384 | 392 | 384 | 385 | -1.28% | 1,800 | - | -5.17% | - | - |
| 06/04 | 393 | 398 | 390 | 390 | -1.27% | 2,800 | - | -4.41% | - | - |
| 06/03 | 398 | 404 | 395 | 395 | -0.75% | 3,300 | - | -3.42% | - | - |
| 06/02 | 402 | 402 | 398 | 398 | -1.97% | 3,100 | - | -2.93% | - | - |
| 06/01 | 406 | 406 | 406 | 406 | 0% | 3,000 | - | -1.22% | - | - |
| 05/29 | 406 | 406 | 401 | 406 | 0% | 1,200 | - | -1.22% | - | - |
| 05/28 | 403 | 407 | 401 | 406 | +0.5% | 1,800 | - | -1.22% | - | - |
| 05/27 | 410 | 410 | 403 | 404 | -0.98% | 1,700 | - | -1.7% | - | - |
| 05/26 | 408 | 409 | 408 | 408 | -1.21% | 1,400 | - | -0.73% | - | - |
| 05/25 | 400 | 415 | 397 | 413 | +1.98% | 9,900 | - | +0.49% | - | - |
| 05/22 | 401 | 405 | 400 | 405 | +1% | 1,900 | - | -1.22% | - | - |
| 05/21 | 408 | 408 | 401 | 401 | -0.99% | 2,300 | - | -2.2% | - | - |
| 05/20 | 405 | 407 | 405 | 405 | 0% | 900 | - | -1.22% | - | - |
| 05/19 | 404 | 409 | 404 | 405 | +0.75% | 2,500 | - | -1.22% | - | - |
| 05/18 | 413 | 413 | 401 | 402 | -1.71% | 5,100 | - | -1.95% | - | - |
| 05/15 | 403 | 409 | 401 | 409 | +1.49% | 4,500 | - | -0.24% | - | - |
| 05/14 | 408 | 408 | 403 | 403 | -0.49% | 6,100 | - | -1.71% | - | - |
| 05/13 | 397 | 405 | 394 | 405 | +1.5% | 6,800 | - | -1.22% | - | - |
| 05/12 | 406 | 408 | 397 | 399 | -1.97% | 12,300 | - | -2.68% | - | - |
| 05/11 | 413 | 427 | 403 | 407 | -1.21% | 22,200 | - | -0.73% | - | - |
| 05/08 | 406 | 417 | 406 | 412 | -0.48% | 2,700 | - | +0.49% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2022年 12月期 | 1,785 8/9 | 507 7/28 | 18,079,700 7/29 | 120億5589万 | 34億2427万 | 45億8797万 12/30 |
| 2023年 12月期 | 897 3/23 | 455 10/24 | 4,689,300 3/23 | 63億232万 | 32億2786万 | 36億6060万 12/29 |
| 2024年 12月期 | 554 2/6 | 331 8/7 | 2,436,600 11/25 | 39億3018万 | 23億4818万 | 27億6585万 12/30 |
| 2025年 12月期 | 675 3/17 | 392 12/29 | 1,763,400 3/17 | 47億8858万 | 27億8092万 | 27億3042万 12/30 |
| 最新 | 368 2026/10/1 | 8,300 | 26億1066万 | |||
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。
