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
09/28	1,067	1,076	1,067	1,072	+0.47%	2,300	-	-1.74%	-	-
09/25	1,052	1,069	1,052	1,067	+1.91%	3,100	-	-2.29%	-	-
09/24	1,069	1,071	1,045	1,047	+0.29%	10,800	-	-4.3%	-	-
09/18	1,080	1,084	1,038	1,044	-2.43%	5,900	-	-4.74%	-	-
09/17	1,099	1,099	1,070	1,070	-2.73%	2,200	-	-2.55%	-	-
09/16	1,100	1,100	1,082	1,100	0%	800	-	+0.09%	-	-
09/15	1,092	1,101	1,083	1,100	+1.38%	1,600	-	+0.09%	-	-
09/14	1,081	1,085	1,081	1,085	+0.56%	200	-	-1.18%	-	-
09/11	1,098	1,098	1,079	1,079	-1.73%	1,200	-	-1.55%	-	-
09/10	1,091	1,098	1,091	1,098	+0.09%	1,900	-	+0.27%	-	-
09/09	1,091	1,097	1,083	1,097	+1.11%	700	-	+0.37%	-	-
09/08	1,094	1,100	1,085	1,085	-1.27%	1,600	-	-0.55%	-	-
09/07	1,081	1,099	1,081	1,099	+1.76%	1,400	-	+0.83%	-	-
09/04	1,072	1,091	1,072	1,080	-1.73%	2,300	-	-0.55%	-	-
09/03	1,081	1,110	1,081	1,099	+2.04%	3,300	-	+1.38%	-	-
09/02	1,125	1,139	1,072	1,077	-4.35%	8,300	-	-0.37%	-	-
09/01	1,117	1,127	1,116	1,126	+0.81%	1,700	-	+4.36%	-	-
08/31	1,120	1,120	1,085	1,117	+0.72%	3,100	-	+3.81%	-	-
08/28	1,109	1,109	1,100	1,109	0%	700	-	+3.36%	-	-
08/27	1,107	1,109	1,099	1,109	-0.09%	1,800	-	+3.74%	-	-
08/26	1,108	1,110	1,108	1,110	+0.27%	300	-	+4.23%	-	-
08/25	1,120	1,120	1,091	1,107	-1.16%	1,600	-	+4.24%	-	-
08/24	1,103	1,120	1,102	1,120	+1.82%	1,600	-	+5.86%	-	-
08/21	1,112	1,117	1,090	1,100	+0.92%	2,300	-	+4.36%	-	-
08/20	1,089	1,102	1,089	1,090	+0.09%	1,300	-	+3.61%	-	-
08/19	1,109	1,110	1,089	1,089	-1.8%	2,000	-	+3.81%	-	-
08/18	1,107	1,109	1,101	1,109	+0.91%	1,500	-	+5.92%	-	-
08/17	1,101	1,105	1,099	1,099	-0.45%	2,100	-	+5.37%	-	-
08/14	1,097	1,104	1,097	1,104	+0.64%	2,700	-	+6.15%	-	-
08/13	1,097	1,097	1,085	1,097	0%	2,300	-	+5.89%	-	-
08/12	1,063	1,097	1,063	1,097	+2.24%	4,500	-	+6.3%	-	-
08/10	1,070	1,073	1,046	1,073	+3.17%	6,500	-	+4.38%	-	-
08/07	1,041	1,048	1,037	1,040	0%	6,000	-	+1.46%	-	-
08/06	1,042	1,042	1,038	1,040	-0.19%	2,300	-	+1.66%	-	-
08/05	1,051	1,051	1,041	1,042	-0.29%	1,800	-	+1.96%	-	-
08/04	1,059	1,059	1,043	1,045	-1.6%	2,900	-	+2.45%	-	-
08/03	1,066	1,069	1,042	1,062	+4.42%	6,000	-	+4.42%	-	-
07/31	1,016	1,017	1,016	1,017	-0.29%	1,600	-	+0.39%	-	-
07/30	1,031	1,031	1,020	1,020	-1.07%	3,700	-	+0.79%	-	-
07/29	1,031	1,031	1,030	1,031	0%	400	-	+1.98%	-	-
07/28	1,037	1,037	1,031	1,031	-0.58%	800	-	+2.18%	-	-
07/27	1,032	1,038	1,032	1,037	+0.19%	700	-	+2.98%	-	-
07/24	1,013	1,035	1,013	1,035	+1.97%	400	-	+3.09%	-	-
07/23	1,019	1,019	1,012	1,015	-0.88%	9,500	-	+1.3%	-	-
07/22	1,010	1,040	1,010	1,024	+0.2%	5,100	-	+2.4%	-	-
07/21	1,039	1,039	1,019	1,022	+0.1%	1,900	-	+2.4%	-	-
07/17	1,019	1,021	1,019	1,021	+0.89%	500	-	+2.61%	-	-
07/16	1,040	1,052	1,012	1,012	-2.32%	3,400	-	+1.91%	-	-
07/15	1,033	1,036	1,020	1,036	+0.97%	2,000	-	+4.54%	-	-
07/14	1,033	1,033	1,026	1,026	-0.39%	800	-	+3.85%	-	-
07/13	1,026	1,030	1,025	1,030	+0.49%	800	-	+4.57%	-	-
07/10	1,024	1,025	1,021	1,025	+0.29%	3,400	-	+4.38%	-	-
07/09	1,016	1,022	1,016	1,022	+1.49%	2,000	-	+4.29%	-	-
07/08	997	1,007	997	1,007	+1%	1,300	-	+3.07%	-	-
07/07	997	1,005	997	997	0%	900	-	+2.15%	-	-
07/06	996	1,005	995	997	-0.4%	1,000	-	+2.26%	-	-
07/03	988	1,001	988	1,001	+1.11%	1,300	-	+2.67%	-	-
07/02	991	991	990	990	-0.6%	400	-	+1.54%	-	-
07/01	989	996	989	996	+0.71%	1,900	-	+2.15%	-	-
06/30	971	994	971	989	+1.54%	1,700	-	+1.44%	-	-
06/29	972	974	971	974	+0.31%	1,200	-	-0.1%	-	-
06/26	994	994	970	971	-2.22%	2,300	-	-0.61%	-	-
06/25	991	993	990	993	+0.1%	600	-	+1.53%	-	-
06/24	974	992	974	992	+1.74%	1,000	-	+1.33%	-	-
06/23	985	987	975	975	-1.02%	12,900	-	-0.41%	-	-
06/22	983	986	975	985	+1.03%	1,500	-	+0.51%	-	-
06/19	982	982	975	975	-0.41%	400	-	-0.61%	-	-
06/18	973	979	969	979	+1.03%	800	-	-0.41%	-	-
06/17	970	970	965	969	+0.94%	600	-	-1.52%	-	-
06/16	957	960	957	960	+0.52%	500	-	-2.64%	-	-
06/15	970	970	954	955	-0.31%	2,900	-	-3.44%	-	-
06/12	959	962	958	958	-0.42%	900	-	-3.33%	-	-
06/11	963	964	955	962	0%	1,500	-	-3.22%	-	-
06/10	965	972	962	962	-0.52%	4,800	-	-3.41%	-	-
06/09	956	967	956	967	+1.15%	1,500	-	-3.11%	-	-
06/08	963	963	956	956	-0.73%	1,400	-	-4.4%	-	-
06/05	959	969	958	963	+0.21%	1,300	-	-3.99%	-	-
06/04	972	972	960	961	-1.23%	1,800	-	-4.38%	-	-
06/03	975	975	973	973	-0.21%	2,200	-	-3.47%	-	-
06/02	991	991	975	975	-1.81%	5,000	-	-3.47%	-	-
06/01	991	995	991	993	-0.6%	1,300	-	-1.88%	-	-
05/29	998	999	998	999	+0.4%	400	-	-1.48%	-	-
05/28	995	995	995	995	+0.1%	300	-	-1.97%	-	-
05/27	993	1,010	993	994	+0.1%	900	-	-2.26%	-	-
05/26	1,003	1,003	993	993	-1.88%	3,800	-	-2.46%	-	-
05/25	1,011	1,012	1,005	1,012	+0.3%	1,600	-	-0.78%	-	-
05/22	1,010	1,010	1,008	1,009	-0.1%	2,200	-	-1.18%	-	-
05/21	1,000	1,010	1,000	1,010	+1.1%	1,500	-	-1.17%	-	-
05/20	1,010	1,010	999	999	-0.79%	4,200	-	-2.44%	-	-
05/19	1,007	1,010	1,007	1,007	0%	800	-	-1.85%	-	-
05/18	1,009	1,009	1,007	1,007	-0.3%	700	-	-2.04%	-	-
05/15	1,020	1,022	1,010	1,010	+0.1%	2,800	-	-1.94%	-	-
05/14	1,029	1,029	1,001	1,009	-1.75%	5,000	-	-2.13%	-	-
05/13	1,019	1,027	1,015	1,027	+0.39%	1,400	-	-0.29%	-	-
05/12	1,015	1,023	1,015	1,023	+0.89%	900	-	-0.58%	-	-
05/11	1,019	1,022	1,014	1,014	-1.07%	3,000	-	-1.46%	-	-
05/08	1,028	1,028	1,015	1,025	-0.29%	7,300	-	-0.29%	-	-
05/07	1,015	1,028	1,015	1,028	+2.09%	1,900	-	0%	-	-
05/01	1,020	1,025	1,006	1,007	-0.1%	1,400	-	-1.95%	-	-
04/30	1,020	1,020	1,008	1,008	-1.56%	1,100	-	-1.75%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2009年 12月期	259 25,900 12/25	51 5,110 3/12	43,900 439 8/11	-	-	9億6390万 12/30
2010年 12月期	409 40,900 12/20	216 21,550 1/5	19,600 196 12/27	16億5645万	8億7277万	14億7456万 12/30
2011年 12月期	500 50,000 12/26	310 31,000 3/15	19,200 192 3/14	20億2500万	12億5550万	17億8176万 12/30
2012年 12月期	494 49,400 4/10	382 38,150 12/26	14,100 141 12/25	20億70万	15億4507万	16億7936万 12/28
2013年 12月期	550 55,000 4/9	400 6/27 40,000 1/4	46,300 463 4/8	22億2750万	16億2000万	18億1485万 12/30
2014年 12月期	474 12/22	413 4/2	16,400 12/24	19億4814万	16億9577万	18億1662万 12/30
2015年 12月期	470 4/10	386 12/28	10,600 11/30	19億3170万	15億8646万	16億8510万 12/30
2016年 12月期	409 1/8	320 2/12	7,500 12/26	16億8099万	13億1520万	15億3439万 12/30
2017年 12月期	555 12/25 12/22 他3件	360 1/4	20,000 12/26	22億8105万	14億7960万	21億1229万 12/29
2018年 12月期	538 1/26 1/25	338 12/26	16,100 2/8	22億1118万	13億8918万	15億2622万 12/28
2019年 12月期	512 12/23	351 1/4	13,000 2/6	21億432万	14億4261万	19億3590万 12/30
2020年 12月期	920 11/30 11/27	300 3/17	26,000 11/12	37億8120万	12億3300万	33億717万 12/30
2021年 12月期	860 4/9	655 12/30 12/29	38,700 11/17	35億3460万	26億9205万	26億8203万 12/30
2022年 12月期	818 12/27	566 5/18	68,800 12/29	33億6198万	23億2626万	27億8286万 12/30
2023年 12月期	980 12/11 12/8	645 1/18	58,900 12/28	40億2780万	26億5095万	34億4833万 12/29
2024年 12月期	873 12/3	718 8/5	38,300 11/19	35億8803万	29億5098万	29億7834万 12/30
2025年 12月期	1,000 12/24 12/23 他2件	705 4/7	48,100 12/29	41億1000万	28億9755万	35億6865万 12/30
最新	1,072 2026/9/28		2,300	44億592万

ハウスフリーダム（8996）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート