- 4433
- 2026/09/30
- 時価
- 151億円
- PER 予
- 99.54倍
- 2019年以降
- 赤字-24.85倍
（2019-2025年） - PBR
- 0.89倍
- 2019年以降
- 0.79-3.64倍
（2019-2025年） - 配当 予
- 4.42%
- ROE 予
- 0.9%
- ROA 予
- 0.36%
- 資料
- Link
- CSV,JSON
ヒト・コミュニケーションズHD（4433）の株価チャート
株価
9/30
- 前日 (9/29)
- 846
- 始値
- 845
- 高値
- 851
- 安値
- 842
- 終値 +0.24%
- 848
- 出来高 -15.47%
- 23,500
乖離率
- 株価（5日）
移動平均値 - -0.47%
852 - 株価（25日）
移動平均値 - -2.19%
867 - 出来高（5日）
移動平均値 - -15.89%
27,940
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 845 | 851 | 842 | 848 | +0.24% | 23,500 | - | -2.19% | - | - |
| 09/29 | 851 | 852 | 846 | 846 | -0.7% | 27,800 | - | -2.65% | - | - |
| 09/28 | 854 | 857 | 852 | 852 | -0.81% | 30,500 | - | -2.29% | - | - |
| 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% | - | - |
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 | |
| 2019年 8月期 | 2,191 4/8 | 1,565 3/27 | 315,500 4/5 | - | - | +19.68% 4/5 | -9.07% 6/3 |
| 2020年 8月期 | 1,852 10/11 | 600 3/19 | 394,100 5/28 | 331億4956万 | 107億3959万 | +25.73% 4/15 | -48.55% 3/19 |
| 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 | +28.81% 1/20 | -11.89% 8/20 |
| 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 | +22.69% 11/12 | -18.68% 2/24 |
| 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 | +9.74% 1/25 | -12.02% 10/13 |
| 2024年 8月期 | 1,457 10/2 | 780 8/5 | 210,900 4/26 | 260億7932万 | 139億6147万 | +6.96% 11/30 | -14.47% 8/5 |
| 2025年 8月期 | 1,188 8/5 | 770 10/28 | 431,500 7/23 | 212億6440万 | 137億8248万 | +10.48% 7/8 | -14.89% 4/7 |
| 最新 | 848 2026/9/30 | 23,500 | 151億7863万 | -2.19% 867 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 67%（1.67倍）
- 2022/12/30 vs 2021/12/30
- -36%（0.64倍）
- 2023/12/29 vs 2022/12/30
- -20%（0.8倍）
- 2024/12/30 vs 2023/12/29
- -30%（0.7倍）
- 2025/12/30 vs 2024/12/30
- 21%（1.21倍）
- 2026/09/30 vs 2025/12/30
- -18%（0.82倍）
- 過去安値
600円（2020/03/19） - 41%（1.41倍）
848円（9/30）
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。
