- 2415
- 2026/09/28
- 時価
- 167億円
- PER 予
- 6.83倍
- 2010年以降
- 1.13-27.36倍
（2010-2026年） - PBR
- 0.86倍
- 2010年以降
- 0.31-2.98倍
（2010-2026年） - 配当 予
- 4.4%
- ROE 予
- 12.66%
- ROA 予
- 4.7%
- 資料
- Link
- CSV,JSON
ヒューマン HD（2415）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,619
- 始値
- 1,619
- 高値
- 1,639
- 安値
- 1,612
- 終値 -0.43%
- 1,612
- 出来高 +192.11%
- 11,100
乖離率
- 株価（5日）
移動平均値 - -0.19%
1,615 - 株価（25日）
移動平均値 - -2.36%
1,651 - 出来高（5日）
移動平均値 - +59.94%
6,940
2026/04/30～2026/09/28
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 | ||||||||||
| 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% | - | - |
| 05/01 | 1,541 | 1,569 | 1,541 | 1,558 | -1.14% | 13,800 | - | -8.14% | - | - |
| 04/30 | 1,575 | 1,598 | 1,565 | 1,576 | -1.93% | 26,900 | - | -7.62% | - | - |
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 | 1,612 2026/9/28 | 11,100 | 167億2933万 | -2.36% 1,651 | |||
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）
- 2026/09/28 vs 2025/12/30
- -17%（0.83倍）
- 過去安値
77円（2008/10/09） - 1994%（20.94倍）
1,612円（9/28）
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。
