ヒューマン HD（2415）の株価チャート
株価
8/17
- 前日 (8/14)
- 1,590
- 始値
- 1,590
- 高値
- 1,603
- 安値
- 1,585
- 終値 ±0%
- 1,590
- 出来高 -27.27%
- 4,000
乖離率
- 株価（5日）
移動平均値 - -1.06%
1,607 - 株価（25日）
移動平均値 - -0.06%
1,591 - 出来高（5日）
移動平均値 - +7.53%
3,720
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 1,590 | 1,603 | 1,585 | 1,590 | 0% | 4,000 | 165億101万 | -0.06% | 6.74 | 0.85 |
| 08/14 | 1,613 | 1,613 | 1,582 | 1,590 | -1.43% | 5,500 | 165億101万 | -0.06% | 6.74 | 0.85 |
| 08/13 | 1,620 | 1,620 | 1,602 | 1,613 | -0.43% | 2,200 | 167億3971万 | +1.45% | 6.83 | 0.87 |
| 08/12 | 1,624 | 1,638 | 1,620 | 1,620 | -0.25% | 2,500 | 168億1235万 | +1.95% | 6.86 | 0.87 |
| 08/10 | 1,639 | 1,640 | 1,618 | 1,624 | -0.43% | 4,400 | 168億5387万 | +2.33% | 6.88 | 0.87 |
| 08/07 | 1,615 | 1,647 | 1,607 | 1,631 | +0.99% | 6,500 | 169億2651万 | +2.84% | 6.91 | 0.87 |
| 08/06 | 1,620 | 1,626 | 1,591 | 1,615 | -0.31% | 2,600 | 167億6046万 | +1.89% | 6.84 | 0.87 |
| 08/05 | 1,625 | 1,628 | 1,607 | 1,620 | +0.25% | 2,900 | 168億1235万 | +2.27% | 6.86 | 0.87 |
| 08/04 | 1,624 | 1,624 | 1,607 | 1,616 | +0.12% | 1,100 | 167億7084万 | +2.02% | 6.85 | 0.87 |
| 08/03 | 1,630 | 1,630 | 1,602 | 1,614 | -0.98% | 4,800 | 167億5009万 | +2.02% | 6.84 | 0.87 |
| 07/31 | 1,619 | 1,632 | 1,585 | 1,630 | +2% | 18,900 | 169億1613万 | +3.1% | 6.9 | 0.87 |
| 07/30 | 1,589 | 1,598 | 1,578 | 1,598 | +0.63% | 9,900 | 165億8404万 | +1.2% | 6.77 | 0.86 |
| 07/29 | 1,573 | 1,598 | 1,570 | 1,588 | +0.95% | 10,000 | 164億8026万 | +0.57% | 6.73 | 0.85 |
| 07/28 | 1,571 | 1,579 | 1,555 | 1,573 | -1.13% | 8,600 | 163億2459万 | -0.38% | 6.66 | 0.84 |
| 07/27 | 1,555 | 1,591 | 1,555 | 1,591 | +2.65% | 8,900 | 165億1139万 | +0.7% | 6.74 | 0.85 |
| 07/24 | 1,564 | 1,564 | 1,545 | 1,550 | -0.83% | 4,500 | 160億8589万 | -1.96% | 6.57 | 0.83 |
| 07/23 | 1,565 | 1,565 | 1,554 | 1,563 | +0.77% | 2,200 | 162億2081万 | -1.26% | 6.62 | 0.84 |
| 07/22 | 1,588 | 1,588 | 1,551 | 1,551 | -1.59% | 3,200 | 160億9627万 | -2.08% | 6.57 | 0.83 |
| 07/21 | 1,590 | 1,590 | 1,572 | 1,576 | -0.13% | 3,000 | 163億5572万 | -0.63% | 6.68 | 0.85 |
| 07/17 | 1,580 | 1,590 | 1,578 | 1,578 | 0% | 3,900 | 163億7648万 | -0.57% | 6.68 | 0.85 |
| 07/16 | 1,578 | 1,592 | 1,578 | 1,578 | 0% | 1,100 | 163億7648万 | -0.57% | 6.68 | 0.85 |
| 07/15 | 1,577 | 1,595 | 1,577 | 1,578 | -0.57% | 1,700 | 163億7648万 | -0.44% | 6.68 | 0.85 |
| 07/14 | 1,532 | 1,588 | 1,531 | 1,587 | +3.52% | 5,100 | 164億6988万 | +0.13% | 6.72 | 0.85 |
| 07/13 | 1,577 | 1,582 | 1,527 | 1,533 | -2.73% | 6,000 | 159億947万 | -3.22% | 6.49 | 0.82 |
| 07/10 | 1,572 | 1,578 | 1,568 | 1,576 | +0.38% | 2,100 | 163億5572万 | -0.51% | 6.68 | 0.85 |
| 07/09 | 1,571 | 1,584 | 1,570 | 1,570 | -0.06% | 1,400 | 162億9345万 | -0.76% | 6.65 | 0.84 |
| 07/08 | 1,588 | 1,599 | 1,571 | 1,571 | -0.82% | 4,200 | 163億383万 | -0.57% | 6.65 | 0.84 |
| 07/07 | 1,599 | 1,601 | 1,584 | 1,584 | -0.44% | 2,200 | 164億3875万 | +0.38% | 6.71 | 0.85 |
| 07/06 | 1,583 | 1,595 | 1,582 | 1,591 | +0.44% | 2,600 | 165億1139万 | +1.02% | 6.74 | 0.85 |
| 07/03 | 1,592 | 1,592 | 1,581 | 1,584 | -1.49% | 1,000 | 164億3875万 | +0.64% | 6.71 | 0.85 |
| 07/02 | 1,594 | 1,609 | 1,585 | 1,608 | +0.44% | 1,100 | 166億8782万 | +2.16% | 6.81 | 0.86 |
| 07/01 | 1,597 | 1,601 | 1,580 | 1,601 | -0.44% | 2,400 | 166億1517万 | +1.84% | 6.78 | 0.86 |
| 06/30 | 1,606 | 1,608 | 1,571 | 1,608 | +2.68% | 2,700 | 166億8782万 | +2.29% | 6.81 | 0.86 |
| 06/29 | 1,580 | 1,600 | 1,560 | 1,566 | -1.51% | 2,600 | 162億5194万 | -0.25% | 6.63 | 0.84 |
| 06/26 | 1,593 | 1,610 | 1,581 | 1,590 | -0.19% | 6,200 | 165億101万 | +1.34% | 6.74 | 0.85 |
| 06/25 | 1,594 | 1,607 | 1,584 | 1,593 | +0.76% | 2,000 | 165億3215万 | +1.72% | 6.75 | 0.85 |
| 06/24 | 1,587 | 1,627 | 1,581 | 1,581 | -0.57% | 4,300 | 164億761万 | +1.15% | 6.7 | 0.85 |
| 06/23 | 1,615 | 1,615 | 1,590 | 1,590 | -0.38% | 3,200 | 165億101万 | +1.79% | 6.74 | 0.85 |
| 06/22 | 1,599 | 1,604 | 1,594 | 1,596 | -1.18% | 4,900 | 165億6328万 | +2.31% | 6.76 | 0.86 |
| 06/19 | 1,608 | 1,621 | 1,581 | 1,615 | +0.44% | 7,400 | 167億6046万 | +3.73% | 6.84 | 0.87 |
| 06/18 | 1,579 | 1,611 | 1,563 | 1,608 | +1.84% | 3,700 | 166億8782万 | +3.47% | 6.81 | 0.86 |
| 06/17 | 1,605 | 1,614 | 1,565 | 1,579 | -1.13% | 3,000 | 163億8686万 | +1.87% | 6.69 | 0.85 |
| 06/16 | 1,638 | 1,646 | 1,572 | 1,597 | -0.99% | 7,700 | 165億7366万 | +2.97% | 6.76 | 0.86 |
| 06/15 | 1,575 | 1,613 | 1,575 | 1,613 | +2.41% | 6,500 | 167億3971万 | +4.06% | 6.83 | 0.87 |
| 06/12 | 1,575 | 1,580 | 1,532 | 1,575 | +2.41% | 49,600 | 163億4534万 | +1.68% | 6.67 | 0.84 |
| 06/11 | 1,557 | 1,557 | 1,518 | 1,538 | -2.23% | 7,800 | 159億6136万 | -0.71% | 6.51 | 0.82 |
| 06/10 | 1,554 | 1,580 | 1,548 | 1,573 | +0.83% | 3,300 | 163億2459万 | +1.48% | 6.66 | 0.84 |
| 06/09 | 1,557 | 1,560 | 1,542 | 1,560 | +1.23% | 6,900 | 161億8967万 | +0.65% | 6.61 | 0.84 |
| 06/08 | 1,518 | 1,567 | 1,518 | 1,541 | +1.99% | 12,100 | 159億9249万 | -0.58% | 6.53 | 0.83 |
| 06/05 | 1,536 | 1,550 | 1,511 | 1,511 | -0.46% | 118,100 | 156億8115万 | -2.7% | 6.4 | 0.81 |
| 06/04 | 1,521 | 1,524 | 1,516 | 1,518 | -0.2% | 2,700 | 157億5380万 | -2.63% | 6.43 | 0.81 |
| 06/03 | 1,530 | 1,542 | 1,521 | 1,521 | -0.59% | 7,000 | 157億8493万 | -2.81% | 6.44 | 0.82 |
| 06/02 | 1,537 | 1,541 | 1,525 | 1,530 | -0.91% | 4,000 | 158億7833万 | -2.61% | 6.48 | 0.82 |
| 06/01 | 1,589 | 1,589 | 1,531 | 1,544 | -2.83% | 20,800 | 160億2363万 | -2.09% | 6.54 | 0.83 |
| 05/29 | 1,573 | 1,598 | 1,572 | 1,589 | +0.89% | 2,300 | 164億9064万 | +0.32% | 6.73 | 0.85 |
| 05/28 | 1,576 | 1,598 | 1,571 | 1,575 | -0.44% | 3,400 | 163億4534万 | -0.88% | 6.67 | 0.84 |
| 05/27 | 1,561 | 1,582 | 1,546 | 1,582 | +1.8% | 4,400 | 164億1799万 | -0.75% | 6.7 | 0.85 |
| 05/26 | 1,560 | 1,560 | 1,529 | 1,554 | +0.58% | 6,200 | 161億2741万 | -2.81% | 6.58 | 0.83 |
| 05/25 | 1,530 | 1,555 | 1,523 | 1,545 | +0.98% | 9,200 | 160億3400万 | -3.68% | 6.54 | 0.83 |
| 05/22 | 1,535 | 1,555 | 1,525 | 1,530 | +0.66% | 7,000 | 158億7833万 | -4.97% | 6.48 | 0.82 |
| 05/21 | 1,541 | 1,541 | 1,513 | 1,520 | -1.3% | 5,600 | 157億7455万 | -6% | 6.44 | 0.82 |
| 05/20 | 1,545 | 1,545 | 1,528 | 1,540 | -0.52% | 2,100 | 159億8211万 | -5.35% | 6.52 | 0.83 |
| 05/19 | 1,533 | 1,549 | 1,525 | 1,548 | +1.71% | 17,700 | 160億6514万 | -5.32% | 6.56 | 0.83 |
| 05/18 | 1,525 | 1,549 | 1,496 | 1,522 | -0.65% | 25,200 | 157億9531万 | -7.36% | 6.45 | 0.82 |
| 05/15 | 1,525 | 1,543 | 1,525 | 1,532 | +0.52% | 3,900 | 158億9909万 | -7.21% | 6.49 | 0.82 |
| 05/14 | 1,581 | 1,584 | 1,524 | 1,524 | -3.79% | 19,500 | 158億1607万 | -8.08% | 6.46 | 0.82 |
| 05/13 | 1,584 | 1,599 | 1,584 | 1,584 | -0.31% | 2,100 | 164億3875万 | -4.86% | 6.71 | 0.85 |
| 05/12 | 1,591 | 1,599 | 1,584 | 1,589 | -0.13% | 2,900 | 164億9064万 | -4.85% | 6.73 | 0.85 |
| 05/11 | 1,554 | 1,591 | 1,554 | 1,591 | +2.05% | 5,800 | 165億1139万 | -5.07% | 6.74 | 0.85 |
| 05/08 | 1,566 | 1,571 | 1,553 | 1,559 | -0.76% | 6,800 | 161億7930万 | -7.2% | 6.6 | 0.84 |
| 05/07 | 1,560 | 1,580 | 1,556 | 1,571 | +0.83% | 8,800 | 163億383万 | -6.82% | 6.65 | 0.84 |
| 05/01 | 1,541 | 1,569 | 1,541 | 1,558 | -1.14% | 13,800 | 161億6892万 | -8.14% | 6.6 | 0.84 |
| 04/30 | 1,575 | 1,598 | 1,565 | 1,576 | -1.93% | 26,900 | 163億5572万 | -7.62% | 6.68 | 0.85 |
| 04/28 | 1,656 | 1,668 | 1,562 | 1,607 | -3.83% | 20,000 | 166億7744万 | -6.41% | 6.81 | 0.86 |
| 04/27 | 1,671 | 1,674 | 1,647 | 1,671 | +0.06% | 5,600 | 173億4163万 | -3.07% | 7.08 | 0.9 |
| 04/24 | 1,660 | 1,670 | 1,657 | 1,670 | +0.78% | 2,800 | 173億3125万 | -3.36% | 7.07 | 0.9 |
| 04/23 | 1,689 | 1,689 | 1,655 | 1,657 | -2.13% | 9,500 | 171億9634万 | -4.44% | 7.02 | 0.89 |
| 04/22 | 1,699 | 1,750 | 1,693 | 1,693 | -0.88% | 5,600 | 175億6995万 | -2.76% | 7.17 | 0.91 |
| 04/21 | 1,711 | 1,722 | 1,702 | 1,708 | -0.18% | 3,900 | 177億2562万 | -2.18% | 7.23 | 0.92 |
| 04/20 | 1,717 | 1,717 | 1,705 | 1,711 | +0.29% | 5,600 | 177億5675万 | -2.34% | 7.25 | 0.92 |
| 04/17 | 1,700 | 1,714 | 1,698 | 1,706 | +0.29% | 3,700 | 177億486万 | -2.79% | 7.23 | 0.91 |
| 04/16 | 1,698 | 1,706 | 1,675 | 1,701 | +0.41% | 8,300 | 176億5297万 | -3.3% | 7.21 | 0.91 |
| 04/15 | 1,700 | 1,705 | 1,691 | 1,694 | -0.24% | 2,300 | 175億8033万 | -3.97% | 7.18 | 0.91 |
| 04/14 | 1,728 | 1,728 | 1,698 | 1,698 | -0.47% | 4,100 | 176億2184万 | -4.01% | 7.19 | 0.91 |
| 04/13 | 1,748 | 1,760 | 1,706 | 1,706 | -2.4% | 4,900 | 177億486万 | -3.72% | 7.23 | 0.91 |
| 04/10 | 1,767 | 1,767 | 1,746 | 1,748 | +0.06% | 4,100 | 181億4074万 | -1.69% | 7.4 | 0.94 |
| 04/09 | 1,753 | 1,755 | 1,747 | 1,747 | -0.11% | 1,600 | 181億3036万 | -1.91% | 7.4 | 0.94 |
| 04/08 | 1,729 | 1,749 | 1,720 | 1,749 | +1.8% | 5,600 | 181億5112万 | -1.91% | 7.41 | 0.94 |
| 04/07 | 1,731 | 1,731 | 1,704 | 1,718 | +0.23% | 7,200 | 178億2940万 | -3.86% | 7.28 | 0.92 |
| 04/06 | 1,714 | 1,717 | 1,705 | 1,714 | +0.29% | 5,400 | 177億8789万 | -4.35% | 7.26 | 0.92 |
| 04/03 | 1,706 | 1,725 | 1,704 | 1,709 | +0.29% | 3,200 | 177億3600万 | -4.9% | 7.24 | 0.92 |
| 04/02 | 1,735 | 1,735 | 1,704 | 1,704 | -1.45% | 5,100 | 176億8411万 | -5.39% | 7.22 | 0.91 |
| 04/01 | 1,715 | 1,737 | 1,710 | 1,729 | +1.53% | 6,500 | 179億4356万 | -4.16% | 7.32 | 0.93 |
| 03/31 | 1,730 | 1,738 | 1,690 | 1,703 | -0.41% | 11,000 | 176億7373万 | -5.65% | 7.97 | 0.9 |
| 03/30 | 1,737 | 1,737 | 1,706 | 1,710 | -6.15% | 13,200 | 177億4637万 | -5.37% | 8.01 | 0.91 |
| 03/27 | 1,810 | 1,834 | 1,808 | 1,822 | +0.66% | 4,400 | 189億871万 | +0.61% | 8.53 | 0.97 |
| 03/26 | 1,810 | 1,832 | 1,804 | 1,810 | -1.25% | 5,000 | 187億8417万 | 0% | 8.47 | 0.96 |
| 03/25 | 1,801 | 1,837 | 1,790 | 1,833 | +2.75% | 4,900 | 190億2287万 | +1.38% | 8.58 | 0.97 |
| 03/24 | 1,790 | 1,793 | 1,756 | 1,784 | +0.51% | 5,300 | 185億1435万 | -1.27% | 8.35 | 0.95 |
| 03/23 | 1,839 | 1,839 | 1,772 | 1,775 | -2.74% | 14,400 | 184億2094万 | -1.99% | 8.31 | 0.94 |
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 | 920 92,000 4/3 92,000 4/2 | 333 33,300 3/26 | 25,800 258 3/25 | - | - | +18.24% 5/7 | -30.41% 2/12 |
| 2009年 3月期 | 363 36,300 5/7 | 77 7,700 10/9 | 53,300 533 9/29 | - | - | +32.26% 11/28 | -41.16% 10/7 |
| 2010年 3月期 | 675 67,500 10/6 | 112 11,200 5/7 | 120,100 1,201 8/18 | - | - | +130.79% 8/18 | -23.12% 11/25 |
| 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 | +33.17% 2/2 | -47.82% 3/16 |
| 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 | +27.81% 11/17 | -9.45% 8/9 |
| 2013年 3月期 | 520 52,000 11/12 52,000 11/9 | 264 26,400 6/4 | 173,800 1,738 7/18 | 57億1334万 | 29億62万 | +28.62% 4/30 | -13.98% 2/15 |
| 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 | +53.74% 5/20 | -14.49% 8/29 |
| 2015年 3月期 | 1,204 2/16 | 591 5/21 | 446,000 6/18 | 132億2858万 | 64億9343万 | +36.29% 11/20 | -9.6% 2/23 |
| 2016年 3月期 | 1,200 5/15 | 716 8/26 | 34,300 9/30 | 131億8464万 | 78億6683万 | +21.33% 11/26 | -22.82% 8/25 |
| 2017年 3月期 | 2,420 1/18 | 660 5/19 | 182,800 8/10 | 265億8902万 | 72億5155万 | +31.77% 8/17 | -22.35% 2/15 |
| 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 | +24.43% 12/22 | -16.5% 2/6 |
| 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 | +23.11% 10/18 | -24.02% 5/30 |
| 2020年 3月期 | 2,134 4/1 | 578 3/13 | 26,300 4/1 | 234億4668万 | 63億5060万 | +15.16% 11/1 10/31 | -41.26% 3/13 |
| 2021年 3月期 | 1,037 2/15 | 610 8/3 | 92,800 11/10 | 113億9372万 | 67億219万 | +27.2% 2/15 | -13.12% 7/14 |
| 2022年 3月期 | 1,198 11/9 | 832 2/18 | 213,000 11/17 | 131億6266万 | 91億4135万 | +17.56% 10/19 | -11.45% 12/2 |
| 2023年 3月期 | 982 6/10 | 821 12/29 | 38,800 8/12 | 107億8943万 | 90億2049万 | +8.57% 6/8 | -4.4% 12/28 |
| 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 | +14.44% 1/4 | -6.88% 3/11 |
| 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 | +14.77% 7/10 | -23.75% 8/5 |
| 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 | +9.19% 9/30 | -10.51% 11/18 |
| 最新 | 1,590 2026/8/17 | 4,000 | 165億101万 | -0.06% 1,591 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 3%（1.03倍）
- 2006/12/29 vs 2005/12/30
- -42%（0.58倍）
- 2007/12/28 vs 2006/12/29
- -50%（0.5倍）
- 2008/12/30 vs 2007/12/28
- -77%（0.23倍）
- 2009/12/30 vs 2008/12/30
- 179%（2.79倍）
- 2010/12/30 vs 2009/12/30
- -41%（0.59倍）
- 2011/12/30 vs 2010/12/30
- 26%（1.26倍）
- 2012/12/28 vs 2011/12/30
- 43%（1.43倍）
- 2013/12/30 vs 2012/12/28
- 73%（1.73倍）
- 2014/12/30 vs 2013/12/30
- 59%（1.59倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- 69%（1.69倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- -46%（0.54倍）
- 2021/12/30 vs 2020/12/30
- 31%（1.31倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 47%（1.47倍）
- 2024/12/30 vs 2023/12/29
- 29%（1.29倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/08/17 vs 2025/12/30
- -18%（0.82倍）
- 過去安値
77円（2008/10/09） - 1965%（20.65倍）
1,590円（8/17）
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。
