ヒューマンクリエイション HD（7361）の株価チャート
株価
8/14
- 前日 (8/13)
- 1,177
- 始値
- 1,180
- 高値
- 1,196
- 安値
- 1,179
- 終値 +1.19%
- 1,191
- 出来高 +65.96%
- 7,800
乖離率
- 株価（5日）
移動平均値 - +0.17%
1,189 - 株価（25日）
移動平均値 - -0.42%
1,196 - 出来高（5日）
移動平均値 - -30.48%
11,220
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 1,180 | 1,196 | 1,179 | 1,191 | +1.19% | 7,800 | 42億5556万 | -0.42% | 8.5 | 2.41 |
| 08/13 | 1,193 | 1,193 | 1,176 | 1,177 | -0.76% | 4,700 | 42億553万 | -1.51% | 8.4 | 2.38 |
| 08/12 | 1,136 | 1,195 | 1,125 | 1,186 | -0.84% | 26,900 | 42億3769万 | -0.75% | 8.47 | 2.4 |
| 08/10 | 1,197 | 1,202 | 1,182 | 1,196 | 0% | 9,900 | 42億7342万 | +0.17% | 8.54 | 2.42 |
| 08/07 | 1,193 | 1,199 | 1,180 | 1,196 | -0.58% | 6,800 | 42億7342万 | +0.25% | 8.54 | 2.42 |
| 08/06 | 1,204 | 1,209 | 1,188 | 1,203 | +0.08% | 7,200 | 42億9843万 | +0.92% | 8.59 | 2.43 |
| 08/05 | 1,200 | 1,210 | 1,191 | 1,202 | +0.17% | 12,300 | 42億9486万 | +1.01% | 8.58 | 2.43 |
| 08/04 | 1,199 | 1,200 | 1,190 | 1,200 | +0.08% | 1,400 | 42億8772万 | +1.01% | 8.57 | 2.42 |
| 08/03 | 1,198 | 1,199 | 1,184 | 1,199 | +0.76% | 1,700 | 42億8414万 | +0.93% | 8.56 | 2.42 |
| 07/31 | 1,188 | 1,198 | 1,180 | 1,190 | 0% | 12,900 | 42億5198万 | +0.34% | 8.5 | 2.4 |
| 07/30 | 1,190 | 1,190 | 1,180 | 1,190 | 0% | 2,400 | 42億5198万 | +0.42% | 8.5 | 2.4 |
| 07/29 | 1,197 | 1,197 | 1,160 | 1,190 | -0.67% | 6,600 | 42億5198万 | +0.42% | 8.5 | 2.4 |
| 07/28 | 1,200 | 1,200 | 1,187 | 1,198 | +0.34% | 4,800 | 42億8057万 | +1.18% | 8.55 | 2.42 |
| 07/27 | 1,198 | 1,198 | 1,183 | 1,194 | 0% | 5,600 | 42億6628万 | +1.02% | 8.52 | 2.41 |
| 07/24 | 1,201 | 1,201 | 1,182 | 1,194 | -0.5% | 5,300 | 42億6628万 | +1.02% | 8.52 | 2.41 |
| 07/23 | 1,204 | 1,204 | 1,195 | 1,200 | -0.33% | 900 | 42億8772万 | +1.61% | 8.57 | 2.42 |
| 07/22 | 1,202 | 1,204 | 1,196 | 1,204 | -0.5% | 900 | 43億201万 | +2.12% | 8.6 | 2.43 |
| 07/21 | 1,213 | 1,213 | 1,190 | 1,210 | +0.92% | 5,500 | 43億2345万 | +2.8% | 8.64 | 2.44 |
| 07/17 | 1,205 | 1,207 | 1,176 | 1,199 | -0.08% | 6,200 | 42億8414万 | +2.04% | 8.56 | 2.42 |
| 07/16 | 1,195 | 1,206 | 1,192 | 1,200 | 0% | 3,700 | 42億8772万 | +2.3% | 8.57 | 2.42 |
| 07/15 | 1,215 | 1,217 | 1,183 | 1,200 | -0.41% | 8,100 | 42億8772万 | +2.39% | 8.57 | 2.42 |
| 07/14 | 1,199 | 1,227 | 1,184 | 1,205 | +0.42% | 11,200 | 43億558万 | +2.99% | 8.6 | 2.43 |
| 07/13 | 1,197 | 1,203 | 1,184 | 1,200 | +0.42% | 12,000 | 42億8772万 | +2.83% | 8.57 | 2.42 |
| 07/10 | 1,189 | 1,195 | 1,183 | 1,195 | +0.42% | 1,300 | 42億6985万 | +2.4% | 8.53 | 2.41 |
| 07/09 | 1,177 | 1,190 | 1,161 | 1,190 | +1.88% | 7,600 | 42億5198万 | +2.06% | 8.5 | 2.4 |
| 07/08 | 1,170 | 1,170 | 1,160 | 1,168 | -0.34% | 2,600 | 41億7338万 | +0.34% | 8.34 | 2.36 |
| 07/07 | 1,164 | 1,173 | 1,157 | 1,172 | +0.95% | 7,400 | 41億8767万 | +0.69% | 8.37 | 2.37 |
| 07/06 | 1,185 | 1,185 | 1,156 | 1,161 | -0.68% | 17,400 | 41億4836万 | -0.26% | 8.29 | 2.35 |
| 07/03 | 1,168 | 1,178 | 1,158 | 1,169 | +0.78% | 13,200 | 41億7695万 | +0.43% | 8.35 | 2.36 |
| 07/02 | 1,164 | 1,172 | 1,159 | 1,160 | +0.09% | 5,200 | 41億4479万 | -0.26% | 8.28 | 2.34 |
| 07/01 | 1,173 | 1,174 | 1,157 | 1,159 | -0.09% | 3,900 | 41億4122万 | -0.26% | 8.27 | 2.34 |
| 06/30 | 1,167 | 1,167 | 1,151 | 1,160 | -2.03% | 4,200 | 41億4479万 | -0.09% | 8.28 | 2.34 |
| 06/29 | 1,168 | 1,184 | 1,154 | 1,184 | +1.98% | 3,800 | 42億3055万 | +1.98% | 8.45 | 2.39 |
| 06/26 | 1,158 | 1,165 | 1,155 | 1,161 | -0.68% | 2,300 | 41億4836万 | +0.09% | 8.29 | 2.35 |
| 06/25 | 1,188 | 1,188 | 1,159 | 1,169 | -0.6% | 11,400 | 41億7695万 | +0.78% | 8.35 | 2.36 |
| 06/24 | 1,158 | 1,185 | 1,158 | 1,176 | +1.38% | 4,200 | 42億196万 | +1.55% | 8.4 | 2.38 |
| 06/23 | 1,189 | 1,189 | 1,160 | 1,160 | -0.85% | 6,000 | 41億4479万 | +0.26% | 8.28 | 2.34 |
| 06/22 | 1,169 | 1,198 | 1,165 | 1,170 | -0.85% | 20,300 | 41億8052万 | +1.21% | 8.35 | 2.36 |
| 06/19 | 1,185 | 1,190 | 1,170 | 1,180 | +0.25% | 1,700 | 42億1625万 | +2.16% | 8.42 | 2.38 |
| 06/18 | 1,151 | 1,180 | 1,151 | 1,177 | +1.9% | 11,300 | 42億553万 | +1.99% | 8.4 | 2.38 |
| 06/17 | 1,154 | 1,160 | 1,154 | 1,155 | +0.52% | 1,000 | 41億2693万 | +0.17% | 8.25 | 2.33 |
| 06/16 | 1,167 | 1,167 | 1,148 | 1,149 | +0.17% | 6,300 | 41億549万 | -0.43% | 8.2 | 2.32 |
| 06/15 | 1,175 | 1,175 | 1,147 | 1,147 | -1.88% | 4,500 | 40億9834万 | -0.86% | 8.19 | 2.32 |
| 06/12 | 1,170 | 1,170 | 1,154 | 1,169 | +1.21% | 1,300 | 41億7695万 | +0.86% | 8.35 | 2.36 |
| 06/11 | 1,155 | 1,155 | 1,147 | 1,155 | +0.43% | 2,200 | 41億2693万 | -0.43% | 8.25 | 2.33 |
| 06/10 | 1,157 | 1,159 | 1,150 | 1,150 | +0.09% | 1,000 | 41億906万 | -1.03% | 8.21 | 2.32 |
| 06/09 | 1,169 | 1,171 | 1,144 | 1,149 | -3.12% | 3,300 | 41億549万 | -1.37% | 8.2 | 2.32 |
| 06/08 | 1,176 | 1,186 | 1,176 | 1,186 | +1.37% | 500 | 42億3769万 | +1.63% | 8.47 | 2.4 |
| 06/05 | 1,183 | 1,185 | 1,158 | 1,170 | +1.47% | 37,900 | 41億8052万 | +0.17% | 8.35 | 2.36 |
| 06/04 | 1,137 | 1,164 | 1,137 | 1,153 | -0.17% | 3,300 | 41億1978万 | -1.37% | 8.23 | 2.33 |
| 06/03 | 1,160 | 1,178 | 1,143 | 1,155 | -1.62% | 8,700 | 41億2693万 | -1.37% | 8.25 | 2.33 |
| 06/02 | 1,148 | 1,174 | 1,148 | 1,174 | +1.21% | 7,200 | 41億9481万 | +0.09% | 8.38 | 2.37 |
| 06/01 | 1,160 | 1,169 | 1,145 | 1,160 | +1.58% | 4,300 | 41億4479万 | -1.28% | 8.28 | 2.34 |
| 05/29 | 1,139 | 1,190 | 1,136 | 1,142 | 0% | 25,500 | 40億8048万 | -2.97% | 8.15 | 2.31 |
| 05/28 | 1,170 | 1,179 | 1,141 | 1,142 | +0.18% | 18,200 | 40億8048万 | -3.14% | 8.15 | 2.31 |
| 05/27 | 1,148 | 1,160 | 1,130 | 1,140 | -1.64% | 1,200 | 40億7333万 | -3.55% | 8.14 | 2.3 |
| 05/26 | 1,159 | 1,159 | 1,154 | 1,159 | +0.26% | 7,200 | 41億4122万 | -2.11% | 8.27 | 2.34 |
| 05/25 | 1,159 | 1,159 | 1,120 | 1,156 | +0.7% | 14,000 | 41億3050万 | -2.53% | 8.25 | 2.33 |
| 05/22 | 1,124 | 1,148 | 1,124 | 1,148 | +1.5% | 3,100 | 41億191万 | -3.37% | 8.2 | 2.32 |
| 05/21 | 1,141 | 1,141 | 1,126 | 1,131 | -0.79% | 4,700 | 40億4117万 | -5.04% | 8.07 | 2.28 |
| 05/20 | 1,147 | 1,147 | 1,131 | 1,140 | -0.61% | 6,900 | 40億7333万 | -4.6% | 8.14 | 2.3 |
| 05/19 | 1,141 | 1,150 | 1,122 | 1,147 | -0.26% | 2,500 | 40億9834万 | -4.18% | 8.19 | 2.32 |
| 05/18 | 1,150 | 1,154 | 1,120 | 1,150 | 0% | 4,600 | 41億906万 | -4.17% | 8.21 | 2.32 |
| 05/15 | 1,137 | 1,150 | 1,137 | 1,150 | +1.14% | 13,600 | 41億906万 | -4.33% | 8.21 | 2.32 |
| 05/14 | 1,183 | 1,183 | 1,124 | 1,137 | -5.33% | 27,800 | 40億6261万 | -5.56% | 8.12 | 2.3 |
| 05/13 | 1,208 | 1,214 | 1,198 | 1,201 | -0.33% | 3,900 | 42億9129万 | -0.5% | 8.57 | 2.43 |
| 05/12 | 1,208 | 1,212 | 1,191 | 1,205 | -0.33% | 2,400 | 43億558万 | -0.17% | 8.6 | 2.43 |
| 05/11 | 1,195 | 1,218 | 1,195 | 1,209 | +0.58% | 4,800 | 43億1987万 | +0.17% | 8.63 | 2.44 |
| 05/08 | 1,192 | 1,219 | 1,191 | 1,202 | +0.17% | 9,700 | 42億9486万 | -0.41% | 8.58 | 2.43 |
| 05/07 | 1,206 | 1,208 | 1,190 | 1,200 | -0.74% | 7,300 | 42億8772万 | -0.66% | 8.57 | 2.42 |
| 05/01 | 1,207 | 1,209 | 1,198 | 1,209 | +0.17% | 1,100 | 43億1987万 | 0% | 8.63 | 2.44 |
| 04/30 | 1,200 | 1,210 | 1,200 | 1,207 | +0.08% | 9,500 | 43億1273万 | -0.25% | 8.62 | 2.44 |
| 04/28 | 1,203 | 1,210 | 1,200 | 1,206 | +0.25% | 1,300 | 43億915万 | -0.41% | 8.61 | 2.44 |
| 04/27 | 1,217 | 1,217 | 1,200 | 1,203 | -0.58% | 5,200 | 42億9843万 | -0.74% | 8.59 | 2.43 |
| 04/24 | 1,210 | 1,210 | 1,203 | 1,210 | +0.17% | 1,400 | 43億2345万 | -0.17% | 8.64 | 2.44 |
| 04/23 | 1,210 | 1,210 | 1,205 | 1,208 | +0.08% | 600 | 43億1630万 | -0.41% | 8.62 | 2.44 |
| 04/22 | 1,204 | 1,212 | 1,197 | 1,207 | +0.25% | 2,000 | 43億1273万 | -0.66% | 8.62 | 2.44 |
| 04/21 | 1,203 | 1,215 | 1,203 | 1,204 | +0.08% | 2,400 | 43億201万 | -1.07% | 8.6 | 2.43 |
| 04/20 | 1,209 | 1,210 | 1,200 | 1,203 | -0.33% | 4,300 | 42億9843万 | -1.23% | 8.59 | 2.43 |
| 04/17 | 1,206 | 1,210 | 1,205 | 1,207 | +0.17% | 2,900 | 43億1273万 | -1.07% | 8.62 | 2.44 |
| 04/16 | 1,202 | 1,210 | 1,202 | 1,205 | -0.08% | 700 | 43億558万 | -1.23% | 8.6 | 2.43 |
| 04/15 | 1,210 | 1,211 | 1,200 | 1,206 | -0.33% | 4,200 | 43億915万 | -1.23% | 8.61 | 2.44 |
| 04/14 | 1,200 | 1,218 | 1,200 | 1,210 | -0.41% | 1,700 | 43億2345万 | -0.98% | 8.64 | 2.44 |
| 04/13 | 1,229 | 1,229 | 1,208 | 1,215 | -0.82% | 4,800 | 43億4131万 | -0.65% | 8.67 | 2.45 |
| 04/10 | 1,210 | 1,230 | 1,208 | 1,225 | +1.83% | 3,700 | 43億7704万 | +0.08% | 8.75 | 2.47 |
| 04/09 | 1,204 | 1,206 | 1,203 | 1,203 | -1.15% | 2,800 | 42億9843万 | -1.72% | 8.59 | 2.43 |
| 04/08 | 1,200 | 1,217 | 1,200 | 1,217 | +1.42% | 500 | 43億4846万 | -0.65% | 8.69 | 2.46 |
| 04/07 | 1,207 | 1,207 | 1,200 | 1,200 | -0.58% | 4,300 | 42億8772万 | -2.12% | 8.57 | 2.42 |
| 04/06 | 1,205 | 1,207 | 1,203 | 1,207 | +0.84% | 500 | 43億1273万 | -1.79% | 8.62 | 2.44 |
| 04/03 | 1,199 | 1,209 | 1,197 | 1,197 | -0.25% | 5,300 | 42億7700万 | -2.76% | 8.55 | 2.42 |
| 04/02 | 1,218 | 1,218 | 1,200 | 1,200 | -1.07% | 6,800 | 42億8772万 | -2.68% | 8.57 | 2.42 |
| 04/01 | 1,217 | 1,217 | 1,213 | 1,213 | +0.25% | 400 | 43億3417万 | -1.7% | 8.66 | 2.45 |
| 03/31 | 1,215 | 1,229 | 1,202 | 1,210 | -1.87% | 6,400 | 43億2345万 | -2.02% | 8.64 | 2.56 |
| 03/30 | 1,231 | 1,233 | 1,200 | 1,233 | +0.16% | 28,600 | 44億563万 | -0.24% | 8.8 | 2.61 |
| 03/27 | 1,250 | 1,250 | 1,231 | 1,231 | +0.33% | 25,900 | 43億9848万 | -0.4% | 8.79 | 2.61 |
| 03/26 | 1,231 | 1,239 | 1,227 | 1,227 | -0.81% | 1,800 | 43億8419万 | -0.73% | 8.76 | 2.6 |
| 03/25 | 1,228 | 1,250 | 1,227 | 1,237 | +1.81% | 13,000 | 44億1992万 | 0% | 8.83 | 2.62 |
| 03/24 | 1,220 | 1,224 | 1,210 | 1,215 | +0.16% | 3,900 | 43億4131万 | -1.78% | 8.67 | 2.57 |
| 03/23 | 1,219 | 1,238 | 1,200 | 1,213 | -2.41% | 20,300 | 43億3417万 | -2.02% | 8.66 | 2.57 |
| 03/19 | 1,244 | 1,250 | 1,240 | 1,243 | -0.48% | 2,700 | 44億4136万 | +0.24% | 8.87 | 2.63 |
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 | |
| 2021年 9月期 | 2,278 4,555 7/20 | 1,158 2,315 3/29 | 10,766,000 5,383,000 3/16 | 87億7543万 | 43億9560万 | +24.38% 6/25 | -32.09% 8/17 |
| 2022年 9月期 | 1,379 2,758 10/1 | 792 1,583 1/28 | 498,200 249,100 11/15 | 53億1342万 | 30億4972万 | +21.36% 3/1 | -15.98% 11/30 |
| 2023年 9月期 | 1,500 2,999 8/31 | 915 1,830 10/3 | 161,200 80,600 5/11 | 57億7772万 | 35億2558万 | +16.44% 5/12 | -12.37% 10/4 |
| 2024年 9月期 | 1,388 2,776 1/11 | 834 1,668 8/5 | 127,600 63,800 8/5 | 53億4810万 | 32億1348万 | +9.74% 1/10 | -19.29% 8/5 |
| 2025年 9月期 | 1,420 2/25 2/20 | 916 1,831 12/13 | 487,800 4/22 | 50億7380万 | 32億7117万 | +25.15% 2/18 | -20.17% 4/7 |
| 最新 | 1,191 2026/8/14 | 7,800 | 42億5556万 | -0.42% 1,196 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/12/30 vs 2023/12/29
- -19%（0.81倍）
- 2025/12/30 vs 2024/12/30
- 29%（1.29倍）
- 2026/08/14 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
792円（2022/01/28） - 50%（1.5倍）
1,191円（8/14）
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。
