ハウスオブローゼ（7506）の株価チャート
株価
6/3
- 前日 (6/2)
- 1,356
- 始値
- 1,356
- 高値
- 1,358
- 安値
- 1,353
- 終値 -0.22%
- 1,353
- 出来高 -11.11%
- 800
乖離率
- 株価（5日）
移動平均値 - -0.15%
1,355 - 株価（25日）
移動平均値 - -0.29%
1,357 - 出来高（5日）
移動平均値 - -16.67%
960
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 1,356 | 1,358 | 1,353 | 1,353 | -0.22% | 800 | 63億6324万 | -0.29% | 454.46 | 1.16 |
| 06/02 | 1,356 | 1,362 | 1,355 | 1,356 | 0% | 900 | 63億7735万 | -0.07% | 455.46 | 1.16 |
| 06/01 | 1,360 | 1,363 | 1,355 | 1,356 | +0.07% | 1,100 | 63億7735万 | -0.07% | 455.46 | 1.16 |
| 05/29 | 1,354 | 1,360 | 1,354 | 1,355 | 0% | 1,300 | 63億7265万 | -0.15% | 455.13 | 1.16 |
| 05/28 | 1,359 | 1,359 | 1,354 | 1,355 | +0.07% | 700 | 63億7265万 | -0.15% | 455.13 | 1.16 |
| 05/27 | 1,354 | 1,363 | 1,354 | 1,354 | -0.29% | 800 | 63億6794万 | -0.29% | 454.79 | 1.16 |
| 05/26 | 1,367 | 1,370 | 1,358 | 1,358 | -0.15% | 1,600 | 63億8675万 | 0% | 456.14 | 1.17 |
| 05/25 | 1,364 | 1,365 | 1,358 | 1,360 | 0% | 1,800 | 63億9616万 | +0.15% | 456.81 | 1.17 |
| 05/22 | 1,362 | 1,365 | 1,360 | 1,360 | -1.09% | 1,100 | 63億9616万 | +0.15% | 456.81 | 1.17 |
| 05/21 | 1,368 | 1,375 | 1,363 | 1,375 | 0% | 2,400 | 64億6671万 | +1.25% | 461.85 | 1.18 |
| 05/20 | 1,357 | 1,375 | 1,354 | 1,375 | +0.81% | 1,700 | 64億6671万 | +1.25% | 461.85 | 1.18 |
| 05/19 | 1,352 | 1,365 | 1,352 | 1,364 | +0.89% | 1,900 | 64億1497万 | +0.44% | 458.15 | 1.17 |
| 05/18 | 1,351 | 1,360 | 1,351 | 1,352 | +0.07% | 2,600 | 63億5854万 | -0.44% | 454.12 | 1.16 |
| 05/15 | 1,352 | 1,354 | 1,350 | 1,351 | -1.39% | 3,200 | 63億5383万 | -0.59% | 453.78 | 1.16 |
| 05/14 | 1,359 | 1,371 | 1,351 | 1,370 | +0.96% | 4,500 | 64億4319万 | +0.74% | 460.17 | 1.18 |
| 05/13 | 1,350 | 1,360 | 1,350 | 1,357 | +0.44% | 3,500 | 63億8205万 | -0.22% | 455.8 | 1.17 |
| 05/12 | 1,352 | 1,352 | 1,351 | 1,351 | -0.22% | 1,300 | 63億5383万 | -0.66% | 453.78 | 1.16 |
| 05/11 | 1,357 | 1,357 | 1,352 | 1,354 | +0.15% | 1,700 | 63億6794万 | -0.51% | 454.79 | 1.16 |
| 05/08 | 1,352 | 1,353 | 1,352 | 1,352 | 0% | 600 | 63億5854万 | -0.73% | 454.12 | 1.16 |
| 05/07 | 1,360 | 1,360 | 1,352 | 1,352 | -0.07% | 1,700 | 63億5854万 | -0.73% | 454.12 | 1.16 |
| 05/01 | 1,351 | 1,354 | 1,351 | 1,353 | +0.15% | 1,000 | 63億6324万 | -0.81% | 454.46 | 1.16 |
| 04/30 | 1,354 | 1,354 | 1,351 | 1,351 | -0.07% | 2,200 | 63億5383万 | -1.24% | 453.78 | 1.16 |
| 04/28 | 1,354 | 1,354 | 1,351 | 1,352 | 0% | 1,500 | 63億5854万 | -1.39% | 454.12 | 1.16 |
| 04/27 | 1,356 | 1,356 | 1,352 | 1,352 | -0.15% | 3,400 | 63億5854万 | -1.6% | 454.12 | 1.16 |
| 04/24 | 1,356 | 1,356 | 1,354 | 1,354 | -0.22% | 1,500 | 63億6794万 | -1.67% | 454.79 | 1.16 |
| 04/23 | 1,359 | 1,359 | 1,355 | 1,357 | 0% | 1,300 | 63億8205万 | -1.67% | 455.8 | 1.17 |
| 04/22 | 1,358 | 1,359 | 1,356 | 1,357 | -0.29% | 2,800 | 63億8205万 | -1.88% | 455.8 | 1.17 |
| 04/21 | 1,360 | 1,363 | 1,360 | 1,361 | +0.07% | 1,300 | 64億86万 | -1.8% | 457.14 | 1.17 |
| 04/20 | 1,360 | 1,364 | 1,360 | 1,360 | -0.07% | 700 | 63億9616万 | -2.02% | 456.81 | 1.17 |
| 04/17 | 1,364 | 1,364 | 1,361 | 1,361 | -0.22% | 900 | 64億86万 | -2.16% | 457.14 | 1.17 |
| 04/16 | 1,360 | 1,364 | 1,360 | 1,364 | +0.29% | 1,400 | 64億1497万 | -2.08% | 458.15 | 1.17 |
| 04/15 | 1,360 | 1,361 | 1,359 | 1,360 | 0% | 2,500 | 63億9616万 | -2.58% | 456.81 | 1.17 |
| 04/14 | 1,361 | 1,362 | 1,360 | 1,360 | -0.07% | 2,100 | 63億9616万 | -2.72% | 456.81 | 1.17 |
| 04/13 | 1,363 | 1,365 | 1,361 | 1,361 | -0.29% | 2,700 | 64億86万 | -2.86% | 457.14 | 1.17 |
| 04/10 | 1,370 | 1,373 | 1,365 | 1,365 | -0.36% | 1,700 | 64億1968万 | -2.71% | 458.49 | 1.17 |
| 04/09 | 1,370 | 1,385 | 1,368 | 1,370 | -0.07% | 4,400 | 64億4319万 | -2.56% | 460.17 | 1.18 |
| 04/08 | 1,372 | 1,374 | 1,368 | 1,371 | +0.07% | 2,100 | 64億4789万 | -2.63% | 460.5 | 1.18 |
| 04/07 | 1,374 | 1,374 | 1,370 | 1,370 | -0.29% | 600 | 64億4319万 | -2.91% | 460.17 | 1.18 |
| 04/06 | 1,372 | 1,382 | 1,370 | 1,374 | +0.15% | 3,100 | 64億6200万 | -2.76% | 461.51 | 1.18 |
| 04/03 | 1,375 | 1,380 | 1,370 | 1,372 | -0.15% | 2,000 | 64億5260万 | -3.04% | 460.84 | 1.18 |
| 04/02 | 1,380 | 1,383 | 1,368 | 1,374 | 0% | 2,700 | 64億6200万 | -3.03% | 461.51 | 1.18 |
| 04/01 | 1,365 | 1,380 | 1,365 | 1,374 | +0.96% | 5,300 | 64億6200万 | -3.1% | 461.51 | 1.18 |
| 03/31 | 1,352 | 1,363 | 1,352 | 1,361 | +0.44% | 6,800 | 64億86万 | -4.15% | 6400.01 | 1.17 |
| 03/30 | 1,381 | 1,389 | 1,355 | 1,355 | -4.58% | 31,000 | 63億7265万 | -4.71% | 6371.79 | 1.16 |
| 03/27 | 1,425 | 1,428 | 1,420 | 1,420 | -1.05% | 46,500 | 66億7834万 | -0.28% | 6677.45 | 1.22 |
| 03/26 | 1,430 | 1,435 | 1,428 | 1,435 | +0.35% | 16,000 | 67億4889万 | +0.84% | 6747.99 | 1.23 |
| 03/25 | 1,435 | 1,435 | 1,430 | 1,430 | 0% | 7,300 | 67億2538万 | +0.56% | 6724.47 | 1.23 |
| 03/24 | 1,433 | 1,439 | 1,425 | 1,430 | -0.07% | 9,800 | 67億2538万 | +0.63% | 6724.47 | 1.23 |
| 03/23 | 1,433 | 1,434 | 1,430 | 1,431 | -0.14% | 5,000 | 67億3008万 | +0.77% | 6729.18 | 1.23 |
| 03/19 | 1,430 | 1,439 | 1,428 | 1,433 | +0.14% | 4,900 | 67億3948万 | +0.92% | 6738.58 | 1.23 |
| 03/18 | 1,423 | 1,431 | 1,423 | 1,431 | +0.63% | 5,000 | 67億3008万 | +0.85% | 6729.18 | 1.23 |
| 03/17 | 1,421 | 1,425 | 1,421 | 1,422 | 0% | 3,100 | 66億8775万 | +0.28% | 6686.86 | 1.22 |
| 03/16 | 1,424 | 1,427 | 1,422 | 1,422 | -0.35% | 3,400 | 66億8775万 | +0.28% | 6686.86 | 1.22 |
| 03/13 | 1,425 | 1,427 | 1,422 | 1,427 | +0.14% | 3,600 | 67億1127万 | +0.71% | 6710.37 | 1.23 |
| 03/12 | 1,426 | 1,427 | 1,423 | 1,425 | +0.07% | 2,400 | 67億186万 | +0.56% | 6700.96 | 1.22 |
| 03/11 | 1,423 | 1,429 | 1,422 | 1,424 | +0.07% | 3,500 | 66億9716万 | +0.56% | 6696.26 | 1.22 |
| 03/10 | 1,425 | 1,427 | 1,423 | 1,423 | +0.14% | 2,200 | 66億9245万 | +0.57% | 6691.56 | 1.22 |
| 03/09 | 1,426 | 1,427 | 1,420 | 1,421 | -0.28% | 7,300 | 66億8305万 | +0.5% | 6682.15 | 1.22 |
| 03/06 | 1,426 | 1,428 | 1,423 | 1,425 | -0.14% | 3,400 | 67億186万 | +0.85% | 6700.96 | 1.22 |
| 03/05 | 1,428 | 1,429 | 1,426 | 1,427 | -0.07% | 1,900 | 67億1127万 | +1.13% | 6710.37 | 1.23 |
| 03/04 | 1,422 | 1,428 | 1,420 | 1,428 | -0.07% | 4,200 | 67億1597万 | +1.28% | 6715.07 | 1.23 |
| 03/03 | 1,435 | 1,435 | 1,425 | 1,429 | -0.56% | 3,100 | 67億2067万 | +1.42% | 6719.77 | 1.23 |
| 03/02 | 1,428 | 1,438 | 1,420 | 1,437 | +0.42% | 7,200 | 67億5830万 | +2.06% | 6757.39 | 1.23 |
| 02/27 | 1,419 | 1,438 | 1,417 | 1,431 | +1.13% | 7,500 | 67億3008万 | +1.71% | 6729.18 | 1.23 |
| 02/26 | 1,405 | 1,417 | 1,405 | 1,415 | +0.64% | 3,000 | 66億5483万 | +0.71% | 6653.94 | 1.21 |
| 02/25 | 1,407 | 1,415 | 1,405 | 1,406 | -0.07% | 5,300 | 66億1250万 | +0.07% | 6611.62 | 1.21 |
| 02/24 | 1,408 | 1,410 | 1,403 | 1,407 | 0% | 7,600 | 66億1720万 | +0.14% | 6616.32 | 1.21 |
| 02/20 | 1,405 | 1,410 | 1,402 | 1,407 | +0.36% | 1,900 | 66億1720万 | -0.28% | 6616.32 | 1.21 |
| 02/19 | 1,406 | 1,406 | 1,401 | 1,402 | -0.28% | 3,900 | 65億9369万 | -0.64% | 6592.81 | 1.2 |
| 02/18 | 1,408 | 1,417 | 1,406 | 1,406 | -0.07% | 2,200 | 66億1250万 | -0.42% | 6611.62 | 1.21 |
| 02/17 | 1,412 | 1,412 | 1,407 | 1,407 | -0.35% | 3,600 | 66億1720万 | -0.57% | 6616.32 | 1.21 |
| 02/16 | 1,413 | 1,414 | 1,410 | 1,412 | -0.07% | 3,000 | 66億4072万 | -0.14% | 6639.83 | 1.21 |
| 02/13 | 1,412 | 1,414 | 1,411 | 1,413 | -0.07% | 2,600 | 66億4542万 | -0.07% | 6644.53 | 1.21 |
| 02/12 | 1,410 | 1,415 | 1,410 | 1,414 | +0.21% | 2,200 | 66億5013万 | +0.07% | 6649.24 | 1.21 |
| 02/10 | 1,410 | 1,415 | 1,409 | 1,411 | +0.07% | 1,400 | 66億3602万 | 0% | 6635.13 | 1.21 |
| 02/09 | 1,412 | 1,415 | 1,410 | 1,410 | 0% | 3,700 | 66億3131万 | 0% | 6630.43 | 1.21 |
| 02/06 | 1,406 | 1,412 | 1,405 | 1,410 | +0.21% | 2,500 | 66億3131万 | +0.07% | 6630.43 | 1.21 |
| 02/05 | 1,407 | 1,410 | 1,400 | 1,407 | -2.09% | 5,600 | 66億1720万 | -0.07% | 6616.32 | 1.21 |
| 02/04 | 1,397 | 1,437 | 1,391 | 1,437 | +2.86% | 18,900 | 67億5830万 | +2.2% | 6757.39 | 1.23 |
| 02/03 | 1,396 | 1,398 | 1,395 | 1,397 | +0.07% | 2,600 | 65億7017万 | -0.5% | 6569.29 | 1.2 |
| 02/02 | 1,402 | 1,402 | 1,396 | 1,396 | -0.43% | 2,400 | 65億6547万 | -0.5% | 6564.59 | 1.2 |
| 01/30 | 1,391 | 1,404 | 1,387 | 1,402 | +1.15% | 6,200 | 65億9369万 | 0% | 6592.81 | 1.2 |
| 01/29 | 1,400 | 1,402 | 1,385 | 1,386 | -0.29% | 6,500 | 65億1844万 | -1.07% | 6517.57 | 1.19 |
| 01/28 | 1,396 | 1,396 | 1,390 | 1,390 | -0.43% | 4,700 | 65億3725万 | -0.79% | 6536.38 | 1.19 |
| 01/27 | 1,400 | 1,400 | 1,396 | 1,396 | -0.21% | 4,800 | 65億6547万 | -0.29% | 6564.59 | 1.2 |
| 01/26 | 1,400 | 1,402 | 1,399 | 1,399 | -0.14% | 4,800 | 65億7958万 | 0% | 6578.7 | 1.2 |
| 01/23 | 1,402 | 1,405 | 1,400 | 1,401 | -0.07% | 6,500 | 65億8899万 | +0.21% | 6588.1 | 1.2 |
| 01/22 | 1,404 | 1,408 | 1,401 | 1,402 | -0.14% | 5,200 | 65億9369万 | +0.36% | 6592.81 | 1.2 |
| 01/21 | 1,410 | 1,417 | 1,402 | 1,404 | -0.43% | 8,600 | 66億310万 | +0.57% | 6602.21 | 1.21 |
| 01/20 | 1,409 | 1,425 | 1,404 | 1,410 | +0.71% | 25,400 | 66億3131万 | +1.08% | 6630.43 | 1.21 |
| 01/19 | 1,460 | 1,504 | 1,400 | 1,400 | -9.91% | 312,200 | 65億8428万 | +0.43% | 6583.4 | 1.2 |
| 01/16 | 1,405 | 1,554 | 1,405 | 1,554 | +10.13% | 98,300 | 73億855万 | +11.56% | 7307.58 | 1.33 |
| 01/15 | 1,421 | 1,426 | 1,400 | 1,411 | -0.7% | 7,700 | 66億3602万 | +1.8% | 6635.13 | 1.21 |
| 01/14 | 1,457 | 1,461 | 1,421 | 1,421 | -4.44% | 11,400 | 66億8305万 | +2.67% | 6682.15 | 1.22 |
| 01/13 | 1,396 | 1,510 | 1,390 | 1,487 | +6.9% | 29,500 | 69億9345万 | +7.6% | 6992.51 | 1.28 |
| 01/09 | 1,389 | 1,391 | 1,388 | 1,391 | +0.14% | 2,600 | 65億4196万 | +0.94% | 6541.08 | 1.19 |
| 01/08 | 1,388 | 1,389 | 1,385 | 1,389 | +0.07% | 2,500 | 65億3255万 | +0.87% | 6531.68 | 1.19 |
| 01/07 | 1,386 | 1,388 | 1,385 | 1,388 | +0.29% | 1,400 | 65億2785万 | +0.8% | 6526.97 | 1.19 |
| 01/06 | 1,386 | 1,388 | 1,382 | 1,384 | +0.22% | 2,500 | 65億903万 | +0.58% | 6508.16 | 1.19 |
| 01/05 | 1,385 | 1,387 | 1,381 | 1,381 | -0.14% | 4,100 | 64億9493万 | +0.36% | 6494.06 | 1.19 |
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 | 1,353 2026/6/3 | 800 | 63億6324万 | -0.29% 1,357 | |||
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）
- 2026/06/03 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
1,040円（2011/03/14） - 30%（1.3倍）
1,353円（6/3）
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。
