ハウスオブローゼ（7506）の株価チャート
株価
8/21
- 前日 (8/20)
- 1,378
- 始値
- 1,380
- 高値
- 1,380
- 安値
- 1,375
- 終値 +0.15%
- 1,380
- 出来高 -20%
- 400
乖離率
- 株価（5日）
移動平均値 - 0%
1,380 - 株価（25日）
移動平均値 - -0.36%
1,385 - 出来高（5日）
移動平均値 - -48.72%
780
2026/03/27～2026/08/21
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 | ||||||||||
| 08/21 | 1,380 | 1,380 | 1,375 | 1,380 | +0.15% | 400 | 64億9022万 | -0.36% | 463.53 | 1.25 |
| 08/20 | 1,376 | 1,378 | 1,376 | 1,378 | -0.14% | 500 | 64億8082万 | -0.51% | 462.85 | 1.25 |
| 08/19 | 1,380 | 1,380 | 1,376 | 1,380 | -0.14% | 800 | 64億9022万 | -0.43% | 463.53 | 1.25 |
| 08/18 | 1,380 | 1,382 | 1,375 | 1,382 | +0.14% | 700 | 64億9963万 | -0.29% | 464.2 | 1.25 |
| 08/17 | 1,379 | 1,380 | 1,377 | 1,380 | +0.07% | 1,500 | 64億9022万 | -0.43% | 463.53 | 1.25 |
| 08/14 | 1,374 | 1,379 | 1,374 | 1,379 | 0% | 1,200 | 64億8552万 | -0.51% | 463.19 | 1.25 |
| 08/13 | 1,377 | 1,379 | 1,371 | 1,379 | -0.07% | 700 | 64億8552万 | -0.51% | 463.19 | 1.25 |
| 08/12 | 1,381 | 1,381 | 1,378 | 1,380 | +0.15% | 1,000 | 64億9022万 | -0.43% | 463.53 | 1.25 |
| 08/10 | 1,384 | 1,384 | 1,371 | 1,378 | -0.43% | 800 | 64億8082万 | -0.58% | 462.85 | 1.25 |
| 08/07 | 1,379 | 1,385 | 1,371 | 1,384 | +0.36% | 1,100 | 65億903万 | -0.07% | 464.87 | 1.25 |
| 08/06 | 1,371 | 1,379 | 1,370 | 1,379 | -1.22% | 1,100 | 64億8552万 | -0.43% | 463.19 | 1.25 |
| 08/05 | 1,371 | 1,396 | 1,370 | 1,396 | +1.9% | 3,700 | 65億6547万 | +0.87% | 468.9 | 1.26 |
| 08/04 | 1,373 | 1,378 | 1,370 | 1,370 | -0.22% | 500 | 64億4319万 | -0.94% | 460.17 | 1.24 |
| 08/03 | 1,375 | 1,376 | 1,373 | 1,373 | -0.22% | 1,600 | 64億5730万 | -0.65% | 461.17 | 1.24 |
| 07/31 | 1,377 | 1,378 | 1,376 | 1,376 | -0.29% | 800 | 64億7141万 | -0.36% | 462.18 | 1.25 |
| 07/30 | 1,385 | 1,385 | 1,378 | 1,380 | 0% | 800 | 64億9022万 | 0% | 463.53 | 1.25 |
| 07/29 | 1,388 | 1,388 | 1,380 | 1,380 | -1.36% | 2,600 | 64億9022万 | +0.07% | 463.53 | 1.25 |
| 07/28 | 1,389 | 1,399 | 1,386 | 1,399 | +0.72% | 1,000 | 65億7958万 | +1.52% | 469.91 | 1.27 |
| 07/27 | 1,399 | 1,399 | 1,389 | 1,389 | -0.36% | 3,300 | 65億3255万 | +0.94% | 466.55 | 1.26 |
| 07/24 | 1,400 | 1,400 | 1,394 | 1,394 | -0.29% | 900 | 65億5606万 | +1.46% | 468.23 | 1.26 |
| 07/23 | 1,398 | 1,402 | 1,398 | 1,398 | 0% | 3,700 | 65億7488万 | +1.82% | 469.57 | 1.27 |
| 07/22 | 1,398 | 1,399 | 1,398 | 1,398 | +0.22% | 1,200 | 65億7488万 | +1.97% | 469.57 | 1.27 |
| 07/21 | 1,393 | 1,397 | 1,393 | 1,395 | +0.14% | 1,500 | 65億6077万 | +1.9% | 468.56 | 1.26 |
| 07/17 | 1,393 | 1,394 | 1,390 | 1,393 | 0% | 1,600 | 65億5136万 | +1.9% | 467.89 | 1.26 |
| 07/16 | 1,390 | 1,398 | 1,390 | 1,393 | 0% | 1,600 | 65億5136万 | +1.98% | 467.89 | 1.26 |
| 07/15 | 1,390 | 1,395 | 1,390 | 1,393 | +0.22% | 2,800 | 65億5136万 | +2.13% | 467.89 | 1.26 |
| 07/14 | 1,385 | 1,390 | 1,385 | 1,390 | 0% | 600 | 65億3725万 | +1.98% | 466.88 | 1.26 |
| 07/13 | 1,385 | 1,390 | 1,385 | 1,390 | +0.36% | 1,700 | 65億3725万 | +2.13% | 466.88 | 1.26 |
| 07/10 | 1,384 | 1,385 | 1,383 | 1,385 | +0.14% | 2,300 | 65億1374万 | +1.84% | 465.2 | 1.25 |
| 07/09 | 1,378 | 1,383 | 1,378 | 1,383 | +0.58% | 2,500 | 65億433万 | +1.77% | 464.53 | 1.25 |
| 07/08 | 1,375 | 1,377 | 1,373 | 1,375 | 0% | 2,700 | 64億6671万 | +1.33% | 461.85 | 1.24 |
| 07/07 | 1,372 | 1,375 | 1,372 | 1,375 | +0.22% | 1,800 | 64億6671万 | +1.4% | 461.85 | 1.24 |
| 07/06 | 1,370 | 1,374 | 1,370 | 1,372 | +0.07% | 2,700 | 64億5260万 | +1.18% | 460.84 | 1.24 |
| 07/03 | 1,368 | 1,371 | 1,364 | 1,371 | +0.29% | 2,300 | 64億4789万 | +1.18% | 460.5 | 1.24 |
| 07/02 | 1,368 | 1,369 | 1,361 | 1,367 | +0.15% | 800 | 64億2908万 | +0.96% | 459.16 | 1.24 |
| 07/01 | 1,360 | 1,365 | 1,357 | 1,365 | +0.22% | 1,200 | 64億1968万 | +0.81% | 458.49 | 1.24 |
| 06/30 | 1,357 | 1,362 | 1,354 | 1,362 | +0.67% | 1,000 | 64億557万 | +0.67% | 457.48 | 1.23 |
| 06/29 | 1,350 | 1,363 | 1,350 | 1,353 | +0.22% | 2,900 | 63億6324万 | 0% | 454.46 | 1.22 |
| 06/26 | 1,352 | 1,353 | 1,350 | 1,350 | -0.15% | 1,200 | 63億4913万 | -0.3% | 453.45 | 1.22 |
| 06/25 | 1,353 | 1,356 | 1,351 | 1,352 | -0.07% | 1,600 | 63億5854万 | -0.15% | 454.12 | 1.22 |
| 06/24 | 1,350 | 1,355 | 1,349 | 1,353 | +0.22% | 2,400 | 63億6324万 | -0.15% | 454.46 | 1.22 |
| 06/23 | 1,351 | 1,351 | 1,348 | 1,350 | -0.07% | 3,900 | 63億4913万 | -0.44% | 453.45 | 1.22 |
| 06/22 | 1,350 | 1,352 | 1,350 | 1,351 | -0.15% | 4,200 | 63億5383万 | -0.37% | 453.78 | 1.22 |
| 06/19 | 1,351 | 1,353 | 1,350 | 1,353 | +0.15% | 1,400 | 63億6324万 | -0.22% | 454.46 | 1.22 |
| 06/18 | 1,351 | 1,351 | 1,351 | 1,351 | 0% | 1,700 | 63億5383万 | -0.37% | 453.78 | 1.22 |
| 06/17 | 1,350 | 1,352 | 1,350 | 1,351 | -0.07% | 1,300 | 63億5383万 | -0.44% | 453.78 | 1.22 |
| 06/16 | 1,352 | 1,352 | 1,350 | 1,352 | +0.07% | 1,000 | 63億5854万 | -0.37% | 454.12 | 1.22 |
| 06/15 | 1,351 | 1,352 | 1,350 | 1,351 | 0% | 1,900 | 63億5383万 | -0.44% | 453.78 | 1.22 |
| 06/12 | 1,358 | 1,358 | 1,351 | 1,351 | -0.37% | 2,700 | 63億5383万 | -0.44% | 453.78 | 1.22 |
| 06/11 | 1,357 | 1,357 | 1,353 | 1,356 | +0.07% | 1,100 | 63億7735万 | -0.07% | 455.46 | 1.23 |
| 06/10 | 1,352 | 1,355 | 1,350 | 1,355 | 0% | 2,600 | 63億7265万 | -0.15% | 455.13 | 1.23 |
| 06/09 | 1,352 | 1,355 | 1,350 | 1,355 | 0% | 2,500 | 63億7265万 | -0.15% | 455.13 | 1.23 |
| 06/08 | 1,351 | 1,355 | 1,350 | 1,355 | 0% | 2,600 | 63億7265万 | -0.15% | 455.13 | 1.23 |
| 06/05 | 1,350 | 1,355 | 1,350 | 1,355 | +0.37% | 3,100 | 63億7265万 | -0.15% | 455.13 | 1.23 |
| 06/04 | 1,353 | 1,353 | 1,350 | 1,350 | -0.22% | 1,500 | 63億4913万 | -0.52% | 453.45 | 1.22 |
| 06/03 | 1,356 | 1,358 | 1,353 | 1,353 | -0.22% | 800 | 63億6324万 | -0.29% | 454.46 | 1.22 |
| 06/02 | 1,356 | 1,362 | 1,355 | 1,356 | 0% | 900 | 63億7735万 | -0.07% | 455.46 | 1.23 |
| 06/01 | 1,360 | 1,363 | 1,355 | 1,356 | +0.07% | 1,100 | 63億7735万 | -0.07% | 455.46 | 1.23 |
| 05/29 | 1,354 | 1,360 | 1,354 | 1,355 | 0% | 1,300 | 63億7265万 | -0.15% | 455.13 | 1.23 |
| 05/28 | 1,359 | 1,359 | 1,354 | 1,355 | +0.07% | 700 | 63億7265万 | -0.15% | 455.13 | 1.23 |
| 05/27 | 1,354 | 1,363 | 1,354 | 1,354 | -0.29% | 800 | 63億6794万 | -0.29% | 454.79 | 1.23 |
| 05/26 | 1,367 | 1,370 | 1,358 | 1,358 | -0.15% | 1,600 | 63億8675万 | 0% | 456.14 | 1.23 |
| 05/25 | 1,364 | 1,365 | 1,358 | 1,360 | 0% | 1,800 | 63億9616万 | +0.15% | 456.81 | 1.23 |
| 05/22 | 1,362 | 1,365 | 1,360 | 1,360 | -1.09% | 1,100 | 63億9616万 | +0.15% | 456.81 | 1.23 |
| 05/21 | 1,368 | 1,375 | 1,363 | 1,375 | 0% | 2,400 | 64億6671万 | +1.25% | 461.85 | 1.24 |
| 05/20 | 1,357 | 1,375 | 1,354 | 1,375 | +0.81% | 1,700 | 64億6671万 | +1.25% | 461.85 | 1.24 |
| 05/19 | 1,352 | 1,365 | 1,352 | 1,364 | +0.89% | 1,900 | 64億1497万 | +0.44% | 458.15 | 1.23 |
| 05/18 | 1,351 | 1,360 | 1,351 | 1,352 | +0.07% | 2,600 | 63億5854万 | -0.44% | 454.12 | 1.22 |
| 05/15 | 1,352 | 1,354 | 1,350 | 1,351 | -1.39% | 3,200 | 63億5383万 | -0.59% | 453.78 | 1.22 |
| 05/14 | 1,359 | 1,371 | 1,351 | 1,370 | +0.96% | 4,500 | 64億4319万 | +0.74% | 460.17 | 1.24 |
| 05/13 | 1,350 | 1,360 | 1,350 | 1,357 | +0.44% | 3,500 | 63億8205万 | -0.22% | 455.8 | 1.23 |
| 05/12 | 1,352 | 1,352 | 1,351 | 1,351 | -0.22% | 1,300 | 63億5383万 | -0.66% | 453.78 | 1.22 |
| 05/11 | 1,357 | 1,357 | 1,352 | 1,354 | +0.15% | 1,700 | 63億6794万 | -0.51% | 454.79 | 1.23 |
| 05/08 | 1,352 | 1,353 | 1,352 | 1,352 | 0% | 600 | 63億5854万 | -0.73% | 454.12 | 1.22 |
| 05/07 | 1,360 | 1,360 | 1,352 | 1,352 | -0.07% | 1,700 | 63億5854万 | -0.73% | 454.12 | 1.22 |
| 05/01 | 1,351 | 1,354 | 1,351 | 1,353 | +0.15% | 1,000 | 63億6324万 | -0.81% | 454.46 | 1.22 |
| 04/30 | 1,354 | 1,354 | 1,351 | 1,351 | -0.07% | 2,200 | 63億5383万 | -1.24% | 453.78 | 1.22 |
| 04/28 | 1,354 | 1,354 | 1,351 | 1,352 | 0% | 1,500 | 63億5854万 | -1.39% | 454.12 | 1.22 |
| 04/27 | 1,356 | 1,356 | 1,352 | 1,352 | -0.15% | 3,400 | 63億5854万 | -1.6% | 454.12 | 1.22 |
| 04/24 | 1,356 | 1,356 | 1,354 | 1,354 | -0.22% | 1,500 | 63億6794万 | -1.67% | 454.79 | 1.23 |
| 04/23 | 1,359 | 1,359 | 1,355 | 1,357 | 0% | 1,300 | 63億8205万 | -1.67% | 455.8 | 1.23 |
| 04/22 | 1,358 | 1,359 | 1,356 | 1,357 | -0.29% | 2,800 | 63億8205万 | -1.88% | 455.8 | 1.23 |
| 04/21 | 1,360 | 1,363 | 1,360 | 1,361 | +0.07% | 1,300 | 64億86万 | -1.8% | 457.14 | 1.23 |
| 04/20 | 1,360 | 1,364 | 1,360 | 1,360 | -0.07% | 700 | 63億9616万 | -2.02% | 456.81 | 1.23 |
| 04/17 | 1,364 | 1,364 | 1,361 | 1,361 | -0.22% | 900 | 64億86万 | -2.16% | 457.14 | 1.23 |
| 04/16 | 1,360 | 1,364 | 1,360 | 1,364 | +0.29% | 1,400 | 64億1497万 | -2.08% | 458.15 | 1.23 |
| 04/15 | 1,360 | 1,361 | 1,359 | 1,360 | 0% | 2,500 | 63億9616万 | -2.58% | 456.81 | 1.23 |
| 04/14 | 1,361 | 1,362 | 1,360 | 1,360 | -0.07% | 2,100 | 63億9616万 | -2.72% | 456.81 | 1.23 |
| 04/13 | 1,363 | 1,365 | 1,361 | 1,361 | -0.29% | 2,700 | 64億86万 | -2.86% | 457.14 | 1.23 |
| 04/10 | 1,370 | 1,373 | 1,365 | 1,365 | -0.36% | 1,700 | 64億1968万 | -2.71% | 458.49 | 1.24 |
| 04/09 | 1,370 | 1,385 | 1,368 | 1,370 | -0.07% | 4,400 | 64億4319万 | -2.56% | 460.17 | 1.24 |
| 04/08 | 1,372 | 1,374 | 1,368 | 1,371 | +0.07% | 2,100 | 64億4789万 | -2.63% | 460.5 | 1.24 |
| 04/07 | 1,374 | 1,374 | 1,370 | 1,370 | -0.29% | 600 | 64億4319万 | -2.91% | 460.17 | 1.24 |
| 04/06 | 1,372 | 1,382 | 1,370 | 1,374 | +0.15% | 3,100 | 64億6200万 | -2.76% | 461.51 | 1.24 |
| 04/03 | 1,375 | 1,380 | 1,370 | 1,372 | -0.15% | 2,000 | 64億5260万 | -3.04% | 460.84 | 1.24 |
| 04/02 | 1,380 | 1,383 | 1,368 | 1,374 | 0% | 2,700 | 64億6200万 | -3.03% | 461.51 | 1.24 |
| 04/01 | 1,365 | 1,380 | 1,365 | 1,374 | +0.96% | 5,300 | 64億6200万 | -3.1% | 461.51 | 1.24 |
| 03/31 | 1,352 | 1,363 | 1,352 | 1,361 | +0.44% | 6,800 | 64億86万 | -4.15% | 3832.34 | 1.17 |
| 03/30 | 1,381 | 1,389 | 1,355 | 1,355 | -4.58% | 31,000 | 63億7265万 | -4.71% | 3815.44 | 1.16 |
| 03/27 | 1,425 | 1,428 | 1,420 | 1,420 | -1.05% | 46,500 | 66億7834万 | -0.28% | 3998.47 | 1.22 |
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 | 1,687 4/9 | 1,350 3/27 | 13,300 3/25 | - | - | +2.59% 3/4 | -11.56% 11/22 |
| 2009年 3月期 | 1,663 6/27 | 1,127 10/10 | 66,700 6/27 | - | - | +13.36% 5/16 | -13.75% 8/27 |
| 2010年 3月期 | 1,360 4/2 | 1,197 11/25 | 35,300 3/26 | - | - | +4.19% 1/19 | -5.13% 11/25 |
| 2011年 3月期 | 1,321 3/4 | 1,040 3/14 | 49,700 3/28 | 62億1274万 | 48億9118万 | +2.48% 12/8 | -14.69% 3/15 |
| 2012年 3月期 | 1,354 3/27 | 1,180 4/8 | 29,100 3/28 | 63億6794万 | 55億4961万 | +2.91% 7/7 | -5.39% 4/2 |
| 2013年 3月期 | 1,380 3/22 3/21 | 1,200 6/5 5/28 | 41,700 3/26 | 64億9022万 | 56億4367万 | +3.7% 6/29 | -5.24% 4/2 |
| 2014年 3月期 | 1,420 1/21 | 1,283 4/3 4/2 | 56,300 3/26 | 66億7834万 | 60億3402万 | +4.83% 1/21 | -2.97% 3/31 |
| 2015年 3月期 | 1,495 3/26 | 1,333 4/14 | 64,600 3/26 | 70億3107万 | 62億6918万 | +2.43% 2/18 | -3.64% 4/20 |
| 2016年 3月期 | 1,500 2/2 8/3 | 1,380 8/25 | 57,900 3/28 | 70億5459万 | 64億9022万 | +3.51% 5/25 | -3.87% 4/5 |
| 2017年 3月期 | 1,600 3/28 | 1,383 6/21 | 49,600 3/28 | 75億2490万 | 65億433万 | +2.99% 1/10 | -3.93% 3/31 |
| 2018年 3月期 | 1,896 1/29 | 1,514 4/6 4/3 | 66,500 11/6 | 89億1700万 | 71億2043万 | +10.75% 11/14 | -6.93% 2/6 |
| 2019年 3月期 | 1,947 11/16 8/8 | 1,685 7/13 7/12 | 43,700 3/26 | 91億5686万 | 79億2466万 | +11.66% 8/6 | -6.86% 12/25 |
| 2020年 3月期 | 1,780 11/1 | 1,450 3/17 3/13 他2件 | 37,700 3/27 | 83億7145万 | 68億1944万 | +7.45% 3/27 | -9.25% 2/28 |
| 2021年 3月期 | 1,733 3/23 | 1,455 4/7 | 61,900 3/29 | 81億5040万 | 68億4295万 | +5.37% 5/28 | -6.48% 8/3 |
| 2022年 3月期 | 1,726 3/17 | 1,628 5/13 | 48,000 3/29 | 81億1748万 | 76億5658万 | +1.88% 2/17 | -3% 4/12 |
| 2023年 3月期 | 1,701 4/18 | 1,595 11/7 11/4 他5件 | 59,600 3/29 | 79億9991万 | 75億138万 | +2.06% 6/9 | -2.92% 4/7 |
| 2024年 3月期 | 1,666 3/27 | 1,559 10/30 | 71,000 3/27 | 78億3530万 | 73億3207万 | +1.4% 2/5 | -2.86% 10/30 |
| 2025年 3月期 | 1,605 4/1 | 1,400 1/30 12/26 | 69,800 3/27 | 75億4841万 | 65億8428万 | +2.54% 1/7 | -8.18% 4/7 |
| 2026年 3月期 | 1,554 1/16 | 1,341 4/7 | 312,200 1/19 | 73億855万 | 63億680万 | +11.57% 1/16 | -4.69% 3/30 |
| 最新 | 1,380 2026/8/21 | 400 | 64億9022万 | -0.36% 1,385 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -2%（0.98倍）
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 4%（1.04倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- -4%（0.96倍）
- 2026/08/21 vs 2025/12/30
- 0%（1倍）
- 過去安値
1,040円（2011/03/14） - 33%（1.33倍）
1,380円（8/21）
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。
