ハウスフリーダム（8996）の株価チャート
株価
3/27
- 前日 (3/26)
- 990
- 始値
- 991
- 高値
- 999
- 安値
- 989
- 終値 +0.91%
- 999
- 出来高 -35.29%
- 2,200
乖離率
- 株価（5日）
移動平均値 - +0.2%
997 - 株価（25日）
移動平均値 - -3.66%
1,037 - 出来高（5日）
移動平均値 - -60.14%
5,520
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 991 | 999 | 989 | 999 | +0.91% | 2,200 | 41億589万 | -3.66% | 5.67 | 0.99 |
| 03/26 | 1,008 | 1,008 | 990 | 990 | -1.79% | 3,400 | 40億6890万 | -4.99% | 5.62 | 0.98 |
| 03/25 | 1,002 | 1,011 | 1,002 | 1,008 | +1.72% | 3,800 | 41億4288万 | -3.54% | 5.72 | 1 |
| 03/24 | 998 | 1,004 | 991 | 991 | -0.6% | 5,600 | 40億7301万 | -5.53% | 5.63 | 0.98 |
| 03/23 | 1,032 | 1,032 | 997 | 997 | -3.39% | 12,600 | 40億9767万 | -5.32% | 5.66 | 0.99 |
| 03/19 | 1,035 | 1,056 | 1,031 | 1,032 | +0.19% | 4,000 | 42億4152万 | -2.46% | 5.86 | 1.03 |
| 03/18 | 1,033 | 1,036 | 1,030 | 1,030 | 0% | 1,100 | 42億3330万 | -2.83% | 5.85 | 1.02 |
| 03/17 | 1,037 | 1,037 | 1,030 | 1,030 | -0.39% | 1,900 | 42億3330万 | -2.83% | 5.85 | 1.02 |
| 03/16 | 1,035 | 1,035 | 1,030 | 1,034 | -0.39% | 2,700 | 42億4974万 | -2.27% | 5.87 | 1.03 |
| 03/13 | 1,023 | 1,043 | 1,023 | 1,038 | +1.47% | 2,600 | 42億6618万 | -1.7% | 5.89 | 1.03 |
| 03/12 | 1,040 | 1,046 | 1,022 | 1,023 | -1.54% | 4,200 | 42億453万 | -2.85% | 5.81 | 1.02 |
| 03/11 | 1,053 | 1,053 | 1,039 | 1,039 | -1.33% | 1,800 | 42億7029万 | -1.14% | 5.9 | 1.03 |
| 03/10 | 1,050 | 1,063 | 1,045 | 1,053 | +0.96% | 10,400 | 43億2783万 | +0.48% | 5.98 | 1.05 |
| 03/09 | 1,048 | 1,048 | 1,032 | 1,043 | -1.51% | 8,100 | 42億8673万 | 0% | 5.92 | 1.04 |
| 03/06 | 1,034 | 1,059 | 1,031 | 1,059 | +2.02% | 2,600 | 43億5249万 | +2.12% | 6.01 | 1.05 |
| 03/05 | 1,036 | 1,062 | 1,036 | 1,038 | +1.07% | 9,300 | 42億6618万 | +0.58% | 5.89 | 1.03 |
| 03/04 | 1,042 | 1,042 | 1,027 | 1,027 | -2.93% | 7,200 | 42億2097万 | -0.1% | 5.83 | 1.02 |
| 03/03 | 1,058 | 1,061 | 1,057 | 1,058 | +0.67% | 4,400 | 43億4838万 | +3.32% | 6.01 | 1.05 |
| 03/02 | 1,051 | 1,053 | 1,050 | 1,051 | -1.04% | 3,900 | 43億1961万 | +3.14% | 5.97 | 1.04 |
| 02/27 | 1,055 | 1,062 | 1,055 | 1,062 | +1.34% | 2,900 | 43億6482万 | +4.73% | 6.03 | 1.05 |
| 02/26 | 1,056 | 1,056 | 1,044 | 1,048 | -0.76% | 5,900 | 43億728万 | +3.97% | 5.95 | 1.04 |
| 02/25 | 1,070 | 1,070 | 1,052 | 1,056 | -1.12% | 5,800 | 43億4016万 | +5.28% | 6 | 1.05 |
| 02/24 | 1,079 | 1,079 | 1,063 | 1,068 | -0.93% | 3,000 | 43億8948万 | +7.01% | 6.06 | 1.06 |
| 02/20 | 1,066 | 1,080 | 1,066 | 1,078 | +0.28% | 2,700 | 44億3058万 | +8.56% | 6.12 | 1.07 |
| 02/19 | 1,100 | 1,100 | 1,068 | 1,075 | -3.24% | 21,300 | 44億1825万 | +8.92% | 6.1 | 1.07 |
| 02/18 | 1,083 | 1,119 | 1,080 | 1,111 | +2.4% | 6,800 | 45億6621万 | +13.25% | 6.31 | 1.1 |
| 02/17 | 1,080 | 1,089 | 1,072 | 1,085 | -0.46% | 2,900 | 44億5935万 | +11.51% | 6.16 | 1.08 |
| 02/16 | 1,104 | 1,107 | 1,083 | 1,090 | -1.27% | 4,600 | 44億7990万 | +12.72% | 6.19 | 1.08 |
| 02/13 | 1,118 | 1,122 | 1,084 | 1,104 | -1.25% | 9,400 | 45億3744万 | +15% | 6.27 | 1.1 |
| 02/12 | 1,082 | 1,130 | 1,082 | 1,118 | +3.33% | 18,000 | 45億9498万 | +17.31% | 6.35 | 1.11 |
| 02/10 | 1,084 | 1,096 | 1,073 | 1,082 | +5.05% | 29,300 | 44億4702万 | +14.38% | 6.14 | 1.07 |
| 02/09 | 992 | 1,039 | 991 | 1,030 | +4.04% | 20,100 | 42億3330万 | +9.69% | 5.85 | 1.02 |
| 02/06 | 975 | 990 | 970 | 990 | +2.27% | 28,600 | 40億6890万 | +5.88% | 5.62 | 0.98 |
| 02/05 | 971 | 971 | 967 | 968 | -0.31% | 4,000 | 39億7848万 | +3.86% | 5.5 | 0.96 |
| 02/04 | 967 | 974 | 957 | 971 | 0% | 16,700 | 39億9081万 | +4.07% | 5.51 | 0.96 |
| 02/03 | 963 | 979 | 957 | 971 | +0.83% | 12,400 | 39億9081万 | +4.07% | 5.51 | 0.96 |
| 02/02 | 967 | 967 | 955 | 963 | +4.9% | 35,500 | 39億5793万 | +3.1% | 5.47 | 0.96 |
| 01/30 | 910 | 923 | 910 | 918 | +0.33% | 1,900 | 37億7298万 | -1.92% | 5.21 | 0.91 |
| 01/29 | 927 | 927 | 900 | 915 | -1.29% | 6,800 | 37億6065万 | -2.45% | 5.2 | 0.91 |
| 01/28 | 924 | 927 | 924 | 927 | +0.32% | 2,000 | 38億997万 | -1.38% | 5.26 | 0.92 |
| 01/27 | 929 | 929 | 923 | 924 | -0.54% | 3,600 | 37億9764万 | -1.91% | 5.25 | 0.92 |
| 01/26 | 929 | 929 | 925 | 929 | 0% | 3,900 | 38億1819万 | -1.48% | 5.28 | 0.92 |
| 01/23 | 927 | 929 | 926 | 929 | +0.22% | 4,000 | 38億1819万 | -1.69% | 5.28 | 0.92 |
| 01/22 | 928 | 928 | 925 | 927 | -0.32% | 1,600 | 38億997万 | -2.01% | 5.26 | 0.92 |
| 01/21 | 928 | 930 | 925 | 930 | +0.22% | 4,900 | 38億2230万 | -1.8% | 5.28 | 0.92 |
| 01/20 | 927 | 928 | 927 | 928 | +0.11% | 5,000 | 38億1408万 | -2.21% | 5.27 | 0.92 |
| 01/19 | 928 | 928 | 927 | 927 | -0.11% | 1,500 | 38億997万 | -2.42% | 5.26 | 0.92 |
| 01/16 | 926 | 928 | 926 | 928 | +0.32% | 4,300 | 38億1408万 | -2.42% | 5.27 | 0.92 |
| 01/15 | 928 | 928 | 924 | 925 | 0% | 6,900 | 38億175万 | -2.94% | 5.25 | 0.92 |
| 01/14 | 927 | 928 | 925 | 925 | -0.11% | 5,500 | 38億175万 | -3.04% | 5.25 | 0.92 |
| 01/13 | 929 | 929 | 925 | 926 | 0% | 6,100 | 38億586万 | -3.04% | 5.26 | 0.92 |
| 01/09 | 928 | 930 | 924 | 926 | -0.22% | 7,700 | 38億586万 | -3.14% | 5.26 | 0.92 |
| 01/08 | 928 | 928 | 922 | 928 | +0.11% | 3,300 | 38億1408万 | -3.03% | 5.27 | 0.92 |
| 01/07 | 927 | 927 | 923 | 927 | +0.22% | 3,900 | 38億997万 | -3.24% | 5.26 | 0.92 |
| 01/06 | 920 | 925 | 920 | 925 | +0.65% | 2,400 | 38億175万 | -3.55% | 5.25 | 0.92 |
| 01/05 | 927 | 930 | 918 | 919 | -1.29% | 10,700 | 37億7709万 | -4.37% | 5.22 | 0.91 |
| 2025 | ||||||||||
| 12/30 | 926 | 933 | 923 | 931 | +0.65% | 12,200 | 38億2641万 | -3.22% | 5.42 | 0.92 |
| 12/29 | 941 | 960 | 922 | 925 | -4.74% | 48,100 | 38億175万 | -3.95% | 5.38 | 0.92 |
| 12/26 | 970 | 995 | 968 | 971 | -1.62% | 41,900 | 39億9081万 | +0.62% | 5.65 | 0.96 |
| 12/25 | 998 | 998 | 987 | 987 | -1.2% | 16,900 | 40億5657万 | +2.39% | 5.74 | 0.98 |
| 12/24 | 989 | 1,000 | 989 | 999 | +0.2% | 6,600 | 41億589万 | +3.74% | 5.81 | 0.99 |
| 12/23 | 974 | 1,000 | 971 | 997 | +2.36% | 29,900 | 40億9767万 | +3.64% | 5.8 | 0.99 |
| 12/22 | 977 | 977 | 969 | 974 | +0.41% | 11,900 | 40億314万 | +1.46% | 5.67 | 0.97 |
| 12/19 | 960 | 1,000 | 960 | 970 | +0.73% | 43,500 | 39億8670万 | +1.04% | 5.64 | 0.96 |
| 12/18 | 962 | 963 | 960 | 963 | -0.1% | 3,100 | 39億5793万 | +0.42% | 5.6 | 0.96 |
| 12/17 | 962 | 964 | 962 | 964 | +0.21% | 2,600 | 39億6204万 | +0.63% | 5.61 | 0.96 |
| 12/16 | 960 | 964 | 960 | 962 | -0.1% | 1,600 | 39億5382万 | +0.52% | 5.6 | 0.96 |
| 12/15 | 962 | 969 | 962 | 963 | 0% | 3,500 | 39億5793万 | +0.73% | 5.6 | 0.96 |
| 12/12 | 963 | 967 | 960 | 963 | +0.21% | 2,800 | 39億5793万 | +0.94% | 5.6 | 0.96 |
| 12/11 | 964 | 964 | 961 | 961 | -0.31% | 3,100 | 39億4971万 | +0.84% | 5.59 | 0.95 |
| 12/10 | 963 | 968 | 959 | 964 | +0.42% | 5,500 | 39億6204万 | +1.26% | 5.61 | 0.96 |
| 12/09 | 959 | 960 | 957 | 960 | +0.1% | 7,400 | 39億4560万 | +0.95% | 5.59 | 0.95 |
| 12/08 | 961 | 961 | 959 | 959 | +0.63% | 5,600 | 39億4149万 | +0.84% | 5.58 | 0.95 |
| 12/05 | 948 | 956 | 948 | 953 | +0.11% | 3,500 | 39億1683万 | +0.32% | 5.54 | 0.95 |
| 12/04 | 948 | 956 | 948 | 952 | +0.21% | 5,000 | 39億1272万 | +0.11% | 5.54 | 0.95 |
| 12/03 | 950 | 952 | 947 | 950 | 0% | 9,000 | 39億450万 | -0.11% | 5.53 | 0.94 |
| 12/02 | 956 | 958 | 950 | 950 | -0.63% | 6,500 | 39億450万 | -0.21% | 5.53 | 0.94 |
| 12/01 | 957 | 959 | 956 | 956 | -0.31% | 4,200 | 39億2916万 | +0.31% | 5.56 | 0.95 |
| 11/28 | 962 | 965 | 959 | 959 | -0.31% | 5,200 | 39億4149万 | +0.52% | 5.58 | 0.95 |
| 11/27 | 961 | 963 | 961 | 962 | 0% | 3,900 | 39億5382万 | +0.84% | 5.6 | 0.96 |
| 11/26 | 962 | 963 | 956 | 962 | +0.1% | 7,900 | 39億5382万 | +0.94% | 5.6 | 0.96 |
| 11/25 | 960 | 961 | 960 | 961 | +0.1% | 800 | 39億4971万 | +0.95% | 5.59 | 0.95 |
| 11/21 | 956 | 962 | 956 | 960 | 0% | 2,200 | 39億4560万 | +0.84% | 5.59 | 0.95 |
| 11/20 | 965 | 966 | 959 | 960 | +0.1% | 1,500 | 39億4560万 | +0.95% | 5.59 | 0.95 |
| 11/19 | 963 | 966 | 959 | 959 | +0.1% | 3,600 | 39億4149万 | +0.95% | 5.58 | 0.95 |
| 11/18 | 959 | 962 | 957 | 958 | -0.31% | 7,400 | 39億3738万 | +1.05% | 5.57 | 0.95 |
| 11/17 | 957 | 965 | 957 | 961 | +0.42% | 3,300 | 39億4971万 | +1.37% | 5.59 | 0.95 |
| 11/14 | 949 | 957 | 949 | 957 | +0.53% | 4,200 | 39億3327万 | +1.06% | 5.57 | 0.95 |
| 11/13 | 947 | 954 | 947 | 952 | +0.63% | 2,300 | 39億1272万 | +0.53% | 5.54 | 0.95 |
| 11/12 | 943 | 946 | 943 | 946 | +0.42% | 2,900 | 38億8806万 | 0% | 5.5 | 0.94 |
| 11/11 | 948 | 948 | 931 | 942 | +1.95% | 11,100 | 38億7162万 | -0.32% | 5.48 | 0.94 |
| 11/10 | 930 | 933 | 924 | 924 | +0.33% | 3,300 | 37億9764万 | -2.22% | 5.38 | 0.92 |
| 11/07 | 926 | 926 | 911 | 921 | -0.97% | 4,300 | 37億8531万 | -2.54% | 5.36 | 0.91 |
| 11/06 | 937 | 937 | 928 | 930 | 0% | 2,000 | 38億2230万 | -1.59% | 5.41 | 0.92 |
| 11/05 | 951 | 951 | 929 | 930 | -2.21% | 6,100 | 38億2230万 | -1.59% | 5.41 | 0.92 |
| 11/04 | 952 | 955 | 950 | 951 | -0.11% | 2,200 | 39億861万 | +0.63% | 5.53 | 0.94 |
| 10/31 | 951 | 961 | 950 | 952 | -0.21% | 2,100 | 39億1272万 | +0.95% | 5.54 | 0.95 |
| 10/30 | 971 | 971 | 954 | 954 | -0.63% | 3,400 | 39億2094万 | +1.27% | 5.55 | 0.95 |
| 10/29 | 962 | 977 | 960 | 960 | -0.31% | 3,000 | 39億4560万 | +2.13% | 5.59 | 0.95 |
| 10/28 | 975 | 978 | 963 | 963 | -1.23% | 4,200 | 39億5793万 | +2.67% | 5.6 | 0.96 |
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 | |
| 2007年 12月期 | 505 50,500 2/26 | 116 11,600 11/13 | 220,800 2,208 11/13 | - | - | +50.25% 2/23 | -67.13% 11/13 |
| 2008年 12月期 | 171 17,050 3/31 | 64 6,440 12/25 | 16,300 163 2/18 | - | - | +25.3% 3/31 | -30.2% 12/25 |
| 2009年 12月期 | 259 25,900 12/25 | 51 5,110 3/12 | 43,900 439 8/11 | - | - | +72.55% 8/12 | -21.1% 3/11 |
| 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 | +19.65% 4/9 | -10.42% 5/21 |
| 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 | +19.86% 2/17 | -22.81% 3/15 |
| 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 | +14.16% 2/10 | -9.71% 11/13 |
| 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 | +17.63% 4/10 | -11.02% 6/7 |
| 2014年 12月期 | 474 12/22 | 413 4/2 | 16,400 12/24 | 19億4814万 | 16億9577万 | +4% 11/5 | -5.29% 1/13 |
| 2015年 12月期 | 470 4/10 | 386 12/28 | 10,600 11/30 | 19億3170万 | 15億8646万 | +4.44% 10/6 | -13.03% 1/21 |
| 2016年 12月期 | 409 1/8 | 320 2/12 | 7,500 12/26 | 16億8099万 | 13億1520万 | +11.79% 4/8 | -12.43% 2/12 |
| 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 | +10.6% 2/17 | -7.3% 2/6 |
| 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 | +10.23% 2/7 | -24.55% 12/26 |
| 2019年 12月期 | 512 12/23 | 351 1/4 | 13,000 2/6 | 21億432万 | 14億4261万 | +6.36% 4/10 | -6.55% 2/3 |
| 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 | +24.7% 11/13 | -18.19% 3/12 |
| 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 | +10.63% 2/10 | -10.21% 11/17 |
| 2022年 12月期 | 807 12/27 | 566 5/18 | 68,800 12/29 | 33億1677万 | 23億2626万 | +13.08% 12/27 | -8.24% 2/21 |
| 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 | +11.51% 9/14 | -10.35% 1/5 |
| 2024年 12月期 | 873 12/3 | 718 8/5 | 38,300 11/19 | 35億8803万 | 29億5098万 | +4.59% 12/2 | -10.09% 8/5 |
| 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 | +6.42% 9/30 | -8.95% 4/7 |
| 最新 | 999 2026/3/27 | 2,200 | 41億589万 | -3.66% 1,037 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -45%（0.55倍）
- 2008/12/29 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/29
- 269%（3.69倍）
- 2010/12/30 vs 2009/12/30
- 51%（1.51倍）
- 2011/12/30 vs 2010/12/30
- 21%（1.21倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- 71%（1.71倍）
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/12/30 vs 2023/12/29
- -9%（0.91倍）
- 2025/12/30 vs 2024/12/30
- 20%（1.2倍）
- 2026/03/27 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
51円（2009/03/12） - 1855%（19.55倍）
999円（3/27）
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。
