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
09/25	860	861	855	859	+0.35%	18,400	-	-1.72%	-	-
09/24	860	861	854	856	-0.47%	39,500	-	-2.28%	-	-
09/18	870	870	860	860	-1.71%	37,800	-	-2.05%	-	-
09/17	862	875	862	875	+0.81%	29,500	-	-0.57%	-	-
09/16	862	876	861	868	+0.35%	45,000	-	-1.48%	-	-
09/15	856	870	856	865	+0.93%	30,200	-	-2.04%	-	-
09/14	849	857	845	857	+1.54%	28,700	-	-3.05%	-	-
09/11	848	848	844	844	-0.94%	31,900	-	-4.63%	-	-
09/10	848	853	845	852	-0.12%	32,700	-	-3.95%	-	-
09/09	845	853	841	853	+1.07%	45,700	-	-3.94%	-	-
09/08	846	848	841	844	-0.24%	40,000	-	-5.06%	-	-
09/07	851	856	846	846	-1.63%	58,600	-	-5.05%	-	-
09/04	861	864	854	860	-0.35%	56,200	-	-3.7%	-	-
09/03	866	871	861	863	-0.35%	35,700	-	-3.47%	-	-
09/02	872	874	866	866	-0.69%	54,200	-	-3.35%	-	-
09/01	873	877	870	872	-0.11%	33,800	-	-2.79%	-	-
08/31	878	880	868	873	+0.11%	96,500	-	-2.78%	-	-
08/28	871	881	870	872	-4.18%	145,200	-	-2.9%	-	-
08/27	909	910	908	910	+0.11%	75,800	-	+1.22%	-	-
08/26	909	910	908	909	0%	35,500	-	+1.34%	-	-
08/25	910	910	908	909	-0.11%	31,000	-	+1.45%	-	-
08/24	910	912	908	910	0%	40,200	-	+1.68%	-	-
08/21	908	911	908	910	+0.11%	27,800	-	+1.79%	-	-
08/20	908	911	908	909	+0.22%	21,400	-	+1.79%	-	-
08/19	908	912	906	907	-0.22%	29,100	-	+1.57%	-	-
08/18	910	912	907	909	-0.22%	24,800	-	+1.91%	-	-
08/17	907	912	904	911	+0.55%	37,900	-	+2.13%	-	-
08/14	907	909	901	906	+0.11%	35,100	-	+1.68%	-	-
08/13	906	908	899	905	+0.11%	32,900	-	+1.57%	-	-
08/12	899	904	895	904	+1.12%	33,100	-	+1.57%	-	-
08/10	894	899	892	894	+0.34%	25,200	-	+0.45%	-	-
08/07	890	895	888	891	+0.45%	26,500	-	+0.22%	-	-
08/06	885	894	884	887	+0.23%	21,000	-	-0.11%	-	-
08/05	880	888	880	885	+0.57%	21,100	-	-0.23%	-	-
08/04	895	895	880	880	-1.12%	37,400	-	-0.56%	-	-
08/03	889	894	884	890	+0.34%	38,800	-	+0.68%	-	-
07/31	895	895	886	887	-0.89%	41,100	-	+0.57%	-	-
07/30	898	904	890	895	-1%	65,900	-	+1.7%	-	-
07/29	898	908	888	904	+0.67%	64,100	-	+3.08%	-	-
07/28	892	899	890	898	+0.56%	43,100	-	+2.75%	-	-
07/27	883	893	883	893	+1.36%	39,200	-	+2.53%	-	-
07/24	880	889	877	881	-0.11%	28,400	-	+1.38%	-	-
07/23	877	884	876	882	+0.23%	29,100	-	+1.73%	-	-
07/22	879	884	873	880	0%	41,600	-	+1.73%	-	-
07/21	882	890	875	880	+0.11%	61,500	-	+1.97%	-	-
07/17	875	891	875	879	+0.92%	66,000	-	+1.97%	-	-
07/16	890	894	867	871	-3.01%	129,500	-	+1.28%	-	-
07/15	900	906	898	898	+0.22%	36,800	-	+4.54%	-	-
07/14	893	903	893	896	+0.22%	34,500	-	+4.67%	-	-
07/13	903	911	892	894	-0.67%	50,300	-	+4.68%	-	-
07/10	895	905	895	900	+0.56%	29,700	-	+5.63%	-	-
07/09	898	900	893	895	-0.67%	36,700	-	+5.42%	-	-
07/08	900	909	897	901	+0.56%	70,200	-	+6.5%	-	-
07/07	891	898	888	896	+1.24%	53,000	-	+6.29%	-	-
07/06	878	886	875	885	+1.61%	37,600	-	+5.36%	-	-
07/03	872	879	867	871	+0.46%	40,500	-	+3.94%	-	-
07/02	860	870	860	867	+1.17%	44,000	-	+3.46%	-	-
07/01	857	858	851	857	+0.12%	20,300	-	+2.39%	-	-
06/30	855	858	849	856	+0.35%	31,200	-	+2.27%	-	-
06/29	837	858	837	853	+1.91%	42,100	-	+2.03%	-	-
06/26	831	840	827	837	+1.45%	34,100	-	+0.12%	-	-
06/25	832	837	825	825	-0.6%	23,700	-	-1.32%	-	-
06/24	829	837	829	830	+0.12%	26,800	-	-0.95%	-	-
06/23	827	832	824	829	+0.24%	23,800	-	-1.19%	-	-
06/22	834	839	825	827	-0.72%	43,000	-	-1.55%	-	-
06/19	835	839	829	833	-0.83%	29,100	-	-0.95%	-	-
06/18	836	842	829	840	+0.48%	32,900	-	-0.24%	-	-
06/17	830	844	830	836	+0.6%	26,300	-	-0.83%	-	-
06/16	833	833	827	831	-0.36%	22,700	-	-1.66%	-	-
06/15	837	841	834	834	-0.6%	19,200	-	-1.42%	-	-
06/12	837	841	833	839	0%	23,600	-	-0.94%	-	-
06/11	837	840	827	839	-0.12%	29,900	-	-1.06%	-	-
06/10	842	846	834	840	+0.48%	28,800	-	-1.06%	-	-
06/09	838	844	836	836	0%	20,900	-	-1.65%	-	-
06/08	840	845	829	836	-0.59%	36,500	-	-1.88%	-	-
06/05	827	844	827	841	+2.44%	50,400	-	-1.41%	-	-
06/04	820	828	820	821	-0.24%	38,100	-	-3.98%	-	-
06/03	825	825	813	823	-0.36%	55,800	-	-3.97%	-	-
06/02	828	835	820	826	-0.48%	65,100	-	-3.95%	-	-
06/01	851	851	830	830	-2.58%	81,600	-	-3.82%	-	-
05/29	854	859	848	852	-0.12%	21,700	-	-1.62%	-	-
05/28	848	853	843	853	+0.59%	34,200	-	-1.73%	-	-
05/27	845	850	841	848	+0.47%	51,700	-	-2.53%	-	-
05/26	843	851	843	844	+0.12%	31,300	-	-3.21%	-	-
05/25	852	855	843	843	-0.82%	45,000	-	-3.44%	-	-
05/22	860	860	843	850	-0.93%	82,300	-	-3.08%	-	-
05/21	865	868	858	858	+0.23%	42,200	-	-2.39%	-	-
05/20	865	865	855	856	-0.81%	34,100	-	-2.95%	-	-
05/19	860	865	859	863	+0.94%	41,600	-	-2.6%	-	-
05/18	870	870	855	855	-0.7%	34,800	-	-3.82%	-	-
05/15	869	873	861	861	-0.92%	21,100	-	-3.48%	-	-
05/14	874	874	862	869	-0.23%	16,500	-	-2.91%	-	-
05/13	866	875	866	871	+1.16%	22,400	-	-2.9%	-	-
05/12	863	867	861	861	+1.18%	39,400	-	-4.23%	-	-
05/11	871	872	851	851	-2.52%	92,500	-	-5.65%	-	-
05/08	877	877	868	873	+0.69%	36,500	-	-3.43%	-	-
05/07	876	878	864	867	-0.57%	61,300	-	-4.2%	-	-
05/01	872	873	867	872	+0.81%	45,400	-	-3.96%	-	-
04/30	882	884	864	865	-1.82%	125,100	-	-4.95%	-	-
04/28	885	888	880	881	-0.23%	103,900	-	-3.4%	-	-

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
2019年 8月期	2,191 4/8	1,565 3/27	315,500 4/5	-	-	286億5683万 8/30
2020年 8月期	1,852 10/11	600 3/19	394,100 5/28	331億4956万	107億3959万	195億5538万 8/31
2021年 8月期	2,432 7/6	1,041 9/2	614,500 1/13	435億3117万	186億3320万	327億4094万 8/31
2022年 8月期	2,821 12/15	1,400 5/13	270,800 4/12	504億9401万	250億5906万	309億7440万 8/31
2023年 8月期	1,753 9/13	1,371 8/30	171,800 8/30	313億7753万	245億3998万	249億799万 8/31
2024年 8月期	1,457 10/2	780 8/5	210,900 4/26	260億7932万	139億6147万	155億504万 8/30
2025年 8月期	1,188 8/5	770 10/28	431,500 7/23	212億6440万	137億8248万	198億4074万 8/29
最新	859 2026/9/25		18,400	153億7552万

ヒト・コミュニケーションズHD（4433）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート