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
03/09	1,048	1,048	1,032	1,043	-1.51%	8,100	42億8673万	0%
03/06	1,034	1,059	1,031	1,059	+2.02%	2,600	43億5249万	+2.12%
03/05	1,036	1,062	1,036	1,038	+1.07%	9,300	42億6618万	+0.58%
03/04	1,042	1,042	1,027	1,027	-2.93%	7,200	42億2097万	-0.1%
03/03	1,058	1,061	1,057	1,058	+0.67%	4,400	43億4838万	+3.32%
03/02	1,051	1,053	1,050	1,051	-1.04%	3,900	43億1961万	+3.14%
02/27	1,055	1,062	1,055	1,062	+1.34%	2,900	43億6482万	+4.73%
02/26	1,056	1,056	1,044	1,048	-0.76%	5,900	43億728万	+3.97%
02/25	1,070	1,070	1,052	1,056	-1.12%	5,800	43億4016万	+5.28%
02/24	1,079	1,079	1,063	1,068	-0.93%	3,000	43億8948万	+7.01%
02/20	1,066	1,080	1,066	1,078	+0.28%	2,700	44億3058万	+8.56%
02/19	1,100	1,100	1,068	1,075	-3.24%	21,300	44億1825万	+8.92%
02/18	1,083	1,119	1,080	1,111	+2.4%	6,800	45億6621万	+13.25%
02/17	1,080	1,089	1,072	1,085	-0.46%	2,900	44億5935万	+11.51%
02/16	1,104	1,107	1,083	1,090	-1.27%	4,600	44億7990万	+12.72%
02/13	1,118	1,122	1,084	1,104	-1.25%	9,400	45億3744万	+15%
02/12	1,082	1,130	1,082	1,118	+3.33%	18,000	45億9498万	+17.31%
02/10	1,084	1,096	1,073	1,082	+5.05%	29,300	44億4702万	+14.38%
02/09	16:00 2025年12月期決算説明資料
02/09	16:00 2025年12月期決算短信〔日本基準〕(連結)
02/09	992	1,039	991	1,030	+4.04%	20,100	42億3330万	+9.69%
02/06	975	990	970	990	+2.27%	28,600	40億6890万	+5.88%
02/05	971	971	967	968	-0.31%	4,000	39億7848万	+3.86%
02/04	967	974	957	971	0%	16,700	39億9081万	+4.07%
02/03	963	979	957	971	+0.83%	12,400	39億9081万	+4.07%
02/02	967	967	955	963	+4.9%	35,500	39億5793万	+3.1%
01/30	16:00 連結業績予想及び個別業績予想の修正並びに配当予想の修正(増配)に関するお知らせ
01/30	910	923	910	918	+0.33%	1,900	37億7298万	-1.92%
01/29	927	927	900	915	-1.29%	6,800	37億6065万	-2.45%
01/28	924	927	924	927	+0.32%	2,000	38億997万	-1.38%
01/27	929	929	923	924	-0.54%	3,600	37億9764万	-1.91%
01/26	929	929	925	929	0%	3,900	38億1819万	-1.48%
01/23	927	929	926	929	+0.22%	4,000	38億1819万	-1.69%
01/22	928	928	925	927	-0.32%	1,600	38億997万	-2.01%
01/21	928	930	925	930	+0.22%	4,900	38億2230万	-1.8%
01/20	927	928	927	928	+0.11%	5,000	38億1408万	-2.21%
01/19	928	928	927	927	-0.11%	1,500	38億997万	-2.42%
01/16	926	928	926	928	+0.32%	4,300	38億1408万	-2.42%
01/15	928	928	924	925	0%	6,900	38億175万	-2.94%
01/14	927	928	925	925	-0.11%	5,500	38億175万	-3.04%
01/13	929	929	925	926	0%	6,100	38億586万	-3.04%
01/09	928	930	924	926	-0.22%	7,700	38億586万	-3.14%
01/08	928	928	922	928	+0.11%	3,300	38億1408万	-3.03%
01/07	927	927	923	927	+0.22%	3,900	38億997万	-3.24%
01/06	920	925	920	925	+0.65%	2,400	38億175万	-3.55%
01/05	927	930	918	919	-1.29%	10,700	37億7709万	-4.37%
2025
12/30	926	933	923	931	+0.65%	12,200	38億2641万	-3.22%
12/29	941	960	922	925	-4.74%	48,100	38億175万	-3.95%
12/26	970	995	968	971	-1.62%	41,900	39億9081万	+0.62%
12/25	998	998	987	987	-1.2%	16,900	40億5657万	+2.39%
12/24	989	1,000	989	999	+0.2%	6,600	41億589万	+3.74%
12/23	974	1,000	971	997	+2.36%	29,900	40億9767万	+3.64%
12/22	977	977	969	974	+0.41%	11,900	40億314万	+1.46%
12/19	960	1,000	960	970	+0.73%	43,500	39億8670万	+1.04%
12/18	962	963	960	963	-0.1%	3,100	39億5793万	+0.42%
12/17	962	964	962	964	+0.21%	2,600	39億6204万	+0.63%
12/16	960	964	960	962	-0.1%	1,600	39億5382万	+0.52%
12/15	962	969	962	963	0%	3,500	39億5793万	+0.73%
12/12	963	967	960	963	+0.21%	2,800	39億5793万	+0.94%
12/11	964	964	961	961	-0.31%	3,100	39億4971万	+0.84%
12/10	963	968	959	964	+0.42%	5,500	39億6204万	+1.26%
12/09	959	960	957	960	+0.1%	7,400	39億4560万	+0.95%
12/08	961	961	959	959	+0.63%	5,600	39億4149万	+0.84%
12/05	948	956	948	953	+0.11%	3,500	39億1683万	+0.32%
12/04	948	956	948	952	+0.21%	5,000	39億1272万	+0.11%
12/03	950	952	947	950	0%	9,000	39億450万	-0.11%
12/02	956	958	950	950	-0.63%	6,500	39億450万	-0.21%
12/01	957	959	956	956	-0.31%	4,200	39億2916万	+0.31%
11/28	962	965	959	959	-0.31%	5,200	39億4149万	+0.52%
11/27	961	963	961	962	0%	3,900	39億5382万	+0.84%
11/26	962	963	956	962	+0.1%	7,900	39億5382万	+0.94%
11/25	960	961	960	961	+0.1%	800	39億4971万	+0.95%
11/21	956	962	956	960	0%	2,200	39億4560万	+0.84%
11/20	965	966	959	960	+0.1%	1,500	39億4560万	+0.95%
11/19	963	966	959	959	+0.1%	3,600	39億4149万	+0.95%
11/18	959	962	957	958	-0.31%	7,400	39億3738万	+1.05%
11/17	957	965	957	961	+0.42%	3,300	39億4971万	+1.37%
11/14	949	957	949	957	+0.53%	4,200	39億3327万	+1.06%
11/13	947	954	947	952	+0.63%	2,300	39億1272万	+0.53%
11/12	943	946	943	946	+0.42%	2,900	38億8806万	0%
11/11	948	948	931	942	+1.95%	11,100	38億7162万	-0.32%
11/10	16:00 2025年12月期第3四半期決算短信〔日本基準〕(連結)
11/10	930	933	924	924	+0.33%	3,300	37億9764万	-2.22%
11/07	926	926	911	921	-0.97%	4,300	37億8531万	-2.54%
11/06	937	937	928	930	0%	2,000	38億2230万	-1.59%
11/05	951	951	929	930	-2.21%	6,100	38億2230万	-1.59%
11/04	952	955	950	951	-0.11%	2,200	39億861万	+0.63%
10/31	951	961	950	952	-0.21%	2,100	39億1272万	+0.95%
10/30	971	971	954	954	-0.63%	3,400	39億2094万	+1.27%
10/29	962	977	960	960	-0.31%	3,000	39億4560万	+2.13%
10/28	975	978	963	963	-1.23%	4,200	39億5793万	+2.67%
10/27	978	979	967	975	-0.31%	7,900	40億725万	+4.28%
10/24	965	979	964	978	+1.56%	6,100	40億1958万	+5.05%
10/23	961	965	956	963	+0.63%	4,000	39億5793万	+3.77%
10/22	952	962	950	957	+0.63%	8,200	39億3327万	+3.46%
10/21	948	951	945	951	+0.96%	3,200	39億861万	+3.15%
10/20	944	948	938	942	-0.21%	4,700	38億7162万	+2.39%
10/17	939	946	937	944	+1.07%	3,700	38億7984万	+2.94%
10/16	937	940	931	934	-0.32%	1,200	38億3874万	+2.19%
10/15	928	937	928	937	+1.08%	1,600	38億5107万	+2.74%
10/14	930	940	927	927	-1.7%	10,200	38億997万	+1.87%
10/10	942	943	936	943	+0.11%	6,700	38億7573万	+3.97%
10/09	945	945	937	942	-0.32%	5,000	38億7162万	+4.2%
10/08	939	945	937	945	+1.29%	3,000	38億8395万	+4.77%

ハウスフリーダム（8996）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート