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
09/30	1,606	1,620	1,600	1,612	+1.32%	27,300	-	-2.42%	-	-
09/29	1,612	1,623	1,580	1,591	-1.3%	9,700	-	-3.63%	-	-
09/28	1,619	1,639	1,612	1,612	-0.43%	11,100	-	-2.36%	-	-
09/25	1,612	1,619	1,611	1,619	+0.68%	3,800	-	-1.94%	-	-
09/24	1,615	1,621	1,608	1,608	-0.99%	2,400	-	-2.49%	-	-
09/18	1,603	1,624	1,603	1,624	+0.62%	1,600	-	-1.52%	-	-
09/17	1,635	1,635	1,601	1,614	-0.98%	15,800	-	-2%	-	-
09/16	1,629	1,643	1,603	1,630	+0.06%	10,500	-	-1.03%	-	-
09/15	1,642	1,645	1,629	1,629	0%	2,200	-	-1.09%	-	-
09/14	1,626	1,646	1,616	1,629	-1.21%	3,200	-	-1.09%	-	-
09/11	1,615	1,649	1,601	1,649	+1.54%	15,500	-	+0.12%	-	-
09/10	1,654	1,662	1,623	1,624	-2.29%	3,800	-	-1.28%	-	-
09/09	1,678	1,686	1,662	1,662	-1.36%	1,100	-	+1.03%	-	-
09/08	1,686	1,692	1,677	1,685	-0.06%	2,100	-	+2.56%	-	-
09/07	1,693	1,693	1,669	1,686	+1.02%	1,800	-	+2.8%	-	-
09/04	1,658	1,695	1,645	1,669	+0.48%	6,000	-	+1.89%	-	-
09/03	1,666	1,700	1,660	1,661	-0.3%	2,800	-	+1.59%	-	-
09/02	1,700	1,700	1,665	1,666	-2%	8,500	-	+2.08%	-	-
09/01	1,705	1,705	1,700	1,700	-0.29%	1,600	-	+4.36%	-	-
08/31	1,710	1,710	1,700	1,705	-0.12%	4,700	-	+4.99%	-	-
08/28	1,706	1,719	1,706	1,707	+0.06%	3,500	-	+5.5%	-	-
08/27	1,705	1,721	1,700	1,706	+0.53%	9,000	-	+5.83%	-	-
08/26	1,700	1,700	1,668	1,697	+1.13%	7,300	-	+5.67%	-	-
08/25	1,652	1,685	1,652	1,678	+2.13%	14,300	-	+4.81%	-	-
08/24	1,598	1,661	1,589	1,643	+3.46%	21,300	-	+2.88%	-	-
08/21	1,591	1,599	1,585	1,588	-0.13%	2,000	-	-0.44%	-	-
08/20	1,600	1,600	1,581	1,590	-0.63%	2,700	-	-0.25%	-	-
08/19	1,585	1,600	1,576	1,600	+1.07%	3,600	-	+0.38%	-	-
08/18	1,585	1,586	1,583	1,583	-0.44%	1,800	-	-0.57%	-	-
08/17	1,590	1,603	1,585	1,590	0%	4,000	-	-0.06%	-	-
08/14	1,613	1,613	1,582	1,590	-1.43%	5,500	-	-0.06%	-	-
08/13	1,620	1,620	1,602	1,613	-0.43%	2,200	-	+1.45%	-	-
08/12	1,624	1,638	1,620	1,620	-0.25%	2,500	-	+1.95%	-	-
08/10	1,639	1,640	1,618	1,624	-0.43%	4,400	-	+2.33%	-	-
08/07	1,615	1,647	1,607	1,631	+0.99%	6,500	-	+2.84%	-	-
08/06	1,620	1,626	1,591	1,615	-0.31%	2,600	-	+1.89%	-	-
08/05	1,625	1,628	1,607	1,620	+0.25%	2,900	-	+2.27%	-	-
08/04	1,624	1,624	1,607	1,616	+0.12%	1,100	-	+2.02%	-	-
08/03	1,630	1,630	1,602	1,614	-0.98%	4,800	-	+2.02%	-	-
07/31	1,619	1,632	1,585	1,630	+2%	18,900	-	+3.1%	-	-
07/30	1,589	1,598	1,578	1,598	+0.63%	9,900	-	+1.2%	-	-
07/29	1,573	1,598	1,570	1,588	+0.95%	10,000	-	+0.57%	-	-
07/28	1,571	1,579	1,555	1,573	-1.13%	8,600	-	-0.38%	-	-
07/27	1,555	1,591	1,555	1,591	+2.65%	8,900	-	+0.7%	-	-
07/24	1,564	1,564	1,545	1,550	-0.83%	4,500	-	-1.96%	-	-
07/23	1,565	1,565	1,554	1,563	+0.77%	2,200	-	-1.26%	-	-
07/22	1,588	1,588	1,551	1,551	-1.59%	3,200	-	-2.08%	-	-
07/21	1,590	1,590	1,572	1,576	-0.13%	3,000	-	-0.63%	-	-
07/17	1,580	1,590	1,578	1,578	0%	3,900	-	-0.57%	-	-
07/16	1,578	1,592	1,578	1,578	0%	1,100	-	-0.57%	-	-
07/15	1,577	1,595	1,577	1,578	-0.57%	1,700	-	-0.44%	-	-
07/14	1,532	1,588	1,531	1,587	+3.52%	5,100	-	+0.13%	-	-
07/13	1,577	1,582	1,527	1,533	-2.73%	6,000	-	-3.22%	-	-
07/10	1,572	1,578	1,568	1,576	+0.38%	2,100	-	-0.51%	-	-
07/09	1,571	1,584	1,570	1,570	-0.06%	1,400	-	-0.76%	-	-
07/08	1,588	1,599	1,571	1,571	-0.82%	4,200	-	-0.57%	-	-
07/07	1,599	1,601	1,584	1,584	-0.44%	2,200	-	+0.38%	-	-
07/06	1,583	1,595	1,582	1,591	+0.44%	2,600	-	+1.02%	-	-
07/03	1,592	1,592	1,581	1,584	-1.49%	1,000	-	+0.64%	-	-
07/02	1,594	1,609	1,585	1,608	+0.44%	1,100	-	+2.16%	-	-
07/01	1,597	1,601	1,580	1,601	-0.44%	2,400	-	+1.84%	-	-
06/30	1,606	1,608	1,571	1,608	+2.68%	2,700	-	+2.29%	-	-
06/29	1,580	1,600	1,560	1,566	-1.51%	2,600	-	-0.25%	-	-
06/26	1,593	1,610	1,581	1,590	-0.19%	6,200	-	+1.34%	-	-
06/25	1,594	1,607	1,584	1,593	+0.76%	2,000	-	+1.72%	-	-
06/24	1,587	1,627	1,581	1,581	-0.57%	4,300	-	+1.15%	-	-
06/23	1,615	1,615	1,590	1,590	-0.38%	3,200	-	+1.79%	-	-
06/22	1,599	1,604	1,594	1,596	-1.18%	4,900	-	+2.31%	-	-
06/19	1,608	1,621	1,581	1,615	+0.44%	7,400	-	+3.73%	-	-
06/18	1,579	1,611	1,563	1,608	+1.84%	3,700	-	+3.47%	-	-
06/17	1,605	1,614	1,565	1,579	-1.13%	3,000	-	+1.87%	-	-
06/16	1,638	1,646	1,572	1,597	-0.99%	7,700	-	+2.97%	-	-
06/15	1,575	1,613	1,575	1,613	+2.41%	6,500	-	+4.06%	-	-
06/12	1,575	1,580	1,532	1,575	+2.41%	49,600	-	+1.68%	-	-
06/11	1,557	1,557	1,518	1,538	-2.23%	7,800	-	-0.71%	-	-
06/10	1,554	1,580	1,548	1,573	+0.83%	3,300	-	+1.48%	-	-
06/09	1,557	1,560	1,542	1,560	+1.23%	6,900	-	+0.65%	-	-
06/08	1,518	1,567	1,518	1,541	+1.99%	12,100	-	-0.58%	-	-
06/05	1,536	1,550	1,511	1,511	-0.46%	118,100	-	-2.7%	-	-
06/04	1,521	1,524	1,516	1,518	-0.2%	2,700	-	-2.63%	-	-
06/03	1,530	1,542	1,521	1,521	-0.59%	7,000	-	-2.81%	-	-
06/02	1,537	1,541	1,525	1,530	-0.91%	4,000	-	-2.61%	-	-
06/01	1,589	1,589	1,531	1,544	-2.83%	20,800	-	-2.09%	-	-
05/29	1,573	1,598	1,572	1,589	+0.89%	2,300	-	+0.32%	-	-
05/28	1,576	1,598	1,571	1,575	-0.44%	3,400	-	-0.88%	-	-
05/27	1,561	1,582	1,546	1,582	+1.8%	4,400	-	-0.75%	-	-
05/26	1,560	1,560	1,529	1,554	+0.58%	6,200	-	-2.81%	-	-
05/25	1,530	1,555	1,523	1,545	+0.98%	9,200	-	-3.68%	-	-
05/22	1,535	1,555	1,525	1,530	+0.66%	7,000	-	-4.97%	-	-
05/21	1,541	1,541	1,513	1,520	-1.3%	5,600	-	-6%	-	-
05/20	1,545	1,545	1,528	1,540	-0.52%	2,100	-	-5.35%	-	-
05/19	1,533	1,549	1,525	1,548	+1.71%	17,700	-	-5.32%	-	-
05/18	1,525	1,549	1,496	1,522	-0.65%	25,200	-	-7.36%	-	-
05/15	1,525	1,543	1,525	1,532	+0.52%	3,900	-	-7.21%	-	-
05/14	1,581	1,584	1,524	1,524	-3.79%	19,500	-	-8.08%	-	-
05/13	1,584	1,599	1,584	1,584	-0.31%	2,100	-	-4.86%	-	-
05/12	1,591	1,599	1,584	1,589	-0.13%	2,900	-	-4.85%	-	-
05/11	1,554	1,591	1,554	1,591	+2.05%	5,800	-	-5.07%	-	-
05/08	1,566	1,571	1,553	1,559	-0.76%	6,800	-	-7.2%	-	-
05/07	1,560	1,580	1,556	1,571	+0.83%	8,800	-	-6.82%	-	-

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
2010年 3月期	675 67,500 10/6	112 11,200 5/7	120,100 1,201 8/18	-	-	43億1796万 3/31
2011年 3月期	488 48,800 4/26	145 14,460 3/16	180,100 1,801 5/18	53億6175万	15億8874万	23億731万 3/31
2012年 3月期	365 36,500 2/29 36,500 2/27	192 19,210 4/13	93,100 931 11/17	40億1032万	21億1064万	36億9169万 3/30
2013年 3月期	520 52,000 11/12 52,000 11/9	264 26,470 6/5 26,400 6/4	173,800 1,738 7/18	57億1334万	29億62万	48億3436万 3/29
2014年 3月期	915 91,500 8/6	391 39,100 4/2	257,900 2,579 5/16	100億5328万	42億9599万	78億2149万 3/31
2015年 3月期	1,204 2/16	591 5/21	446,000 6/18	132億2858万	64億9343万	115億9624万 3/31
2016年 3月期	1,200 5/15	716 8/26	34,300 9/30	131億8464万	78億6683万	84億8505万 3/31
2017年 3月期	2,420 1/18	660 5/19	182,800 8/10	265億8902万	72億5155万	183億6253万 3/31
2018年 3月期	2,373 12/22	1,299 4/12	105,700 6/9	260億7262万	142億7237万	224億3091万 3/30
2019年 3月期	2,579 4/6	1,416 7/5	71,200 5/16	283億3598万	155億5787万	224億4139万 3/29
2020年 3月期	2,134 4/1	578 3/13	26,300 4/1	234億4668万	63億5060万	78億5394万 3/31
2021年 3月期	1,037 2/15	610 8/3	92,800 11/10	113億9372万	67億219万	104億1024万 3/31
2022年 3月期	1,198 11/9	832 2/18	213,000 11/17	131億6266万	91億4135万	97億5756万 3/31
2023年 3月期	982 6/10	821 12/29	38,800 8/12	107億8943万	90億2049万	100億5127万 3/31
2024年 3月期	1,403 2/7	910 4/7 4/6 他2件	70,100 8/14	145億6033万	99億9835万	140億7256万 3/29
2025年 3月期	1,735 7/11	1,181 8/5	525,900 6/21	180億582万	122億5641万	164億9058万 3/31
2026年 3月期	2,111 9/30	1,240 4/7	257,800 5/16	219億795万	128億6871万	176億7366万 3/31
最新	1,612 2026/9/30		27,300	167億2933万

ヒューマン HD（2415）の時価総額の推移

2026/05/07～2026/09/30

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート