日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/27	342	342	336	337	+0.6%	1,500	-	-5.6%
10/26	335	340	334	335	-0.59%	2,500	-	-6.42%
10/23	337	340	337	337	-0.88%	1,600	-	-6.13%
10/22	341	341	335	340	-1.16%	3,500	-	-5.82%
10/21	345	345	344	344	-0.29%	1,500	-	-4.97%
10/20	345	345	345	345	-1.15%	700	-	-4.7%
10/19	350	352	346	349	-0.85%	2,900	-	-3.86%
10/16	355	356	352	352	-0.85%	1,200	-	-3.3%
10/15	357	357	353	355	-1.39%	31,400	-	-2.74%
10/14	363	364	359	360	0%	3,400	-	-1.37%
10/13	361	363	360	360	+0.28%	900	-	-1.37%
10/09	359	359	353	359	+0.28%	2,400	-	-1.91%
10/08	356	360	356	358	+0.56%	1,800	-	-2.19%
10/07	362	362	353	356	-0.84%	2,400	-	-3%
10/06	358	364	358	359	-0.28%	2,500	-	-2.18%
10/05	368	368	358	360	-1.1%	3,000	-	-1.91%
10/02	365	367	364	364	-1.09%	1,200	-	-0.82%
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	（IR情報）15:00 HOUSEIの生成AIチャットボット「imprai ezKotae」、Ver1.2リリース
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	（IR情報）16:00 HOUSEIの無人店舗ソリューション、三洋堂書店40店舗がスマート無人営業化
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	（IR情報）14:00 HOUSEIの無人店舗ソリューション、三洋堂書店39店舗がスマート無人営業化
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	（IR情報）17:00 (訂正・数値データ訂正)「2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)」の一部訂正について
08/13	（IR情報）12:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/13	（IR情報）12:00 新会社(孫会社)設立に関するお知らせ
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	（IR情報）12:00 HOUSEIの無人店舗ソリューション、三洋堂書店37店舗がスマート無人営業化
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	（IR情報）14:00 HOUSEIの無人店舗ソリューション、三洋堂書店36店舗がスマート無人営業化
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%
05/29	（IR情報）14:00 HOUSEIの無人店舗ソリューション、三洋堂書店34店舗がスマート無人営業化

HOUSEI（5035）のイベントチャート

2026/06/02～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート