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
10/05	1,610	1,610	1,600	1,600	-0.06%	800	-	-2.68%
10/02	1,604	1,613	1,601	1,601	-0.68%	2,300	-	-2.85%
10/01	1,616	1,620	1,603	1,612	0%	2,500	-	-2.36%
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	（IR情報）15:30 当社連結子会社による株式取得（孫会社化）に関するお知らせ
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	（IR情報）14:00 全社の成長基盤として「ヒューマンAI研究所」を設立
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	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）15:30 役員人事のお知らせ
05/15	（IR情報）15:30 剰余金の配当に関するお知らせ
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
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%

ヒューマン HD（2415）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート