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
10/23	（5%ルール）光通信アセットストラテジーズ（0.16%）UH6（0.35%）UH Partners 3（1.36%）UH Partners 2（6.56%）光通信（6.63%）
10/23	1,077	1,077	1,029	1,058	-0.94%	12,300	-	-9.34%
10/22	1,071	1,083	1,063	1,068	-0.28%	4,700	-	-8.95%
10/21	（5%ルール）SBIアセットマネジメント（0.55%）SBI証券（5.58%）
10/21	1,069	1,072	1,049	1,071	-0.09%	14,200	-	-9.01%
10/20	1,090	1,090	1,065	1,072	-1.56%	8,700	-	-9.38%
10/19	1,048	1,089	1,041	1,089	+1.02%	28,700	-	-8.26%
10/16	983	1,095	983	1,078	-7.31%	86,900	-	-9.56%
10/15	（IR情報）15:32 当社子会社における取引先従業員による不正な取引及び今後の対応に関するお知らせ
10/15	（IR情報）15:30 通期業績予想の修正、次期業績予想、及び特別損失の計上に関するお知らせ
10/15	1,164	1,179	1,152	1,163	-1.44%	13,700	-	-2.76%
10/14	1,186	1,195	1,180	1,180	-1.26%	3,800	-	-1.5%
10/13	1,190	1,195	1,160	1,195	+0.42%	3,400	-	-0.25%
10/09	1,184	1,190	1,171	1,190	+0.76%	5,200	-	-0.67%
10/08	1,181	1,189	1,162	1,181	0%	6,300	-	-1.42%
10/07	1,189	1,189	1,177	1,181	-0.67%	2,900	-	-1.58%
10/06	1,190	1,198	1,184	1,189	-0.67%	1,700	-	-0.92%
10/05	1,200	1,200	1,187	1,197	-0.25%	3,000	-	-0.25%
10/02	1,207	1,207	1,192	1,200	-0.41%	3,800	-	+0.08%
10/01	1,211	1,211	1,195	1,205	+0.42%	1,300	-	+0.5%
09/30	1,194	1,200	1,185	1,200	+0.76%	1,500	-	+0.08%
09/29	1,198	1,199	1,185	1,191	-3.87%	3,800	-	-0.67%
09/28	1,252	1,252	1,231	1,239	+1.31%	7,100	-	+3.34%
09/25	1,229	1,233	1,211	1,223	+0.66%	14,200	-	+2.09%
09/24	1,208	1,215	1,204	1,215	+0.83%	11,600	-	+1.42%
09/18	1,196	1,205	1,195	1,205	+1.01%	3,700	-	+0.75%
09/17	1,189	1,198	1,186	1,193	+0.08%	6,700	-	-0.25%
09/16	1,199	1,199	1,192	1,192	-0.58%	2,300	-	-0.25%
09/15	1,197	1,199	1,183	1,199	+0.17%	2,400	-	+0.33%
09/14	1,190	1,197	1,190	1,197	+0.59%	2,000	-	+0.17%
09/11	1,190	1,198	1,190	1,190	-0.75%	1,200	-	-0.42%
09/10	（5%ルール）UH6（0.35%）UH Partners 3（0.26%）UH Partners 2（6.56%）光通信（6.63%）
09/10	1,196	1,199	1,190	1,199	+0.76%	4,000	-	+0.33%
09/09	1,200	1,200	1,190	1,190	-0.83%	1,600	-	-0.5%
09/08	1,196	1,204	1,196	1,200	+0.67%	2,300	-	+0.33%
09/07	1,199	1,209	1,180	1,192	-0.33%	9,400	-	-0.33%
09/04	1,190	1,200	1,190	1,196	+0.84%	2,700	-	0%
09/03	1,200	1,200	1,185	1,186	-1.17%	9,300	-	-0.84%
09/02	1,204	1,204	1,191	1,200	-0.08%	3,300	-	+0.33%
09/01	1,207	1,207	1,192	1,201	-0.74%	3,000	-	+0.42%
08/31	1,186	1,210	1,186	1,210	+2.02%	9,000	-	+1.26%
08/28	1,198	1,199	1,186	1,186	-0.34%	2,300	-	-0.75%
08/27	1,190	1,199	1,189	1,190	+0.25%	1,200	-	-0.42%
08/26	1,199	1,199	1,185	1,187	-1%	1,800	-	-0.75%
08/25	1,203	1,203	1,185	1,199	+0.84%	5,800	-	+0.17%
08/24	1,204	1,204	1,189	1,189	-0.92%	8,200	-	-0.67%
08/21	1,208	1,210	1,197	1,200	-0.74%	4,600	-	+0.25%
08/20	1,210	1,210	1,207	1,209	-0.08%	1,000	-	+1%
08/19	1,209	1,210	1,200	1,210	+0.08%	8,800	-	+1.09%
08/18	1,185	1,209	1,180	1,209	+2.2%	13,400	-	+1%
08/17	1,191	1,191	1,174	1,183	-0.67%	4,400	-	-1.09%
08/14	1,180	1,196	1,179	1,191	+1.19%	7,800	-	-0.42%
08/13	1,193	1,193	1,176	1,177	-0.76%	4,700	-	-1.51%
08/12	1,136	1,195	1,125	1,186	-0.84%	26,900	-	-0.75%
08/10	（IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/10	（IR情報）15:30 2026年9月期第3四半期決算説明資料
08/10	1,197	1,202	1,182	1,196	0%	9,900	-	+0.17%
08/07	1,193	1,199	1,180	1,196	-0.58%	6,800	-	+0.25%
08/06	1,204	1,209	1,188	1,203	+0.08%	7,200	-	+0.92%
08/05	1,200	1,210	1,191	1,202	+0.17%	12,300	-	+1.01%
08/04	1,199	1,200	1,190	1,200	+0.08%	1,400	-	+1.01%
08/03	1,198	1,199	1,184	1,199	+0.76%	1,700	-	+0.93%
07/31	1,188	1,198	1,180	1,190	0%	12,900	-	+0.34%
07/30	1,190	1,190	1,180	1,190	0%	2,400	-	+0.42%
07/29	1,197	1,197	1,160	1,190	-0.67%	6,600	-	+0.42%
07/28	（5%ルール）UH6（0.35%）光通信（6.63%）UH Partners 2（5.79%）
07/28	1,200	1,200	1,187	1,198	+0.34%	4,800	-	+1.18%
07/27	1,198	1,198	1,183	1,194	0%	5,600	-	+1.02%
07/24	1,201	1,201	1,182	1,194	-0.5%	5,300	-	+1.02%
07/23	1,204	1,204	1,195	1,200	-0.33%	900	-	+1.61%
07/22	1,202	1,204	1,196	1,204	-0.5%	900	-	+2.12%
07/21	1,213	1,213	1,190	1,210	+0.92%	5,500	-	+2.8%
07/17	1,205	1,207	1,176	1,199	-0.08%	6,200	-	+2.04%
07/16	1,195	1,206	1,192	1,200	0%	3,700	-	+2.3%
07/15	1,215	1,217	1,183	1,200	-0.41%	8,100	-	+2.39%
07/14	1,199	1,227	1,184	1,205	+0.42%	11,200	-	+2.99%
07/13	1,197	1,203	1,184	1,200	+0.42%	12,000	-	+2.83%
07/10	1,189	1,195	1,183	1,195	+0.42%	1,300	-	+2.4%
07/09	1,177	1,190	1,161	1,190	+1.88%	7,600	-	+2.06%
07/08	1,170	1,170	1,160	1,168	-0.34%	2,600	-	+0.34%
07/07	1,164	1,173	1,157	1,172	+0.95%	7,400	-	+0.69%
07/06	1,185	1,185	1,156	1,161	-0.68%	17,400	-	-0.26%
07/03	1,168	1,178	1,158	1,169	+0.78%	13,200	-	+0.43%
07/02	1,164	1,172	1,159	1,160	+0.09%	5,200	-	-0.26%
07/01	（IR情報）15:30 介護・医療分野事業を営む株式会社ライフシールドの株式取得(子会社化)の完了に関するお知らせ
07/01	1,173	1,174	1,157	1,159	-0.09%	3,900	-	-0.26%
06/30	1,167	1,167	1,151	1,160	-2.03%	4,200	-	-0.09%
06/29	1,168	1,184	1,154	1,184	+1.98%	3,800	-	+1.98%
06/26	（IR情報）15:30 介護・医療分野事業を営む株式会社ライフシールドの株式取得(子会社化)に関するお知らせ
06/26	1,158	1,165	1,155	1,161	-0.68%	2,300	-	+0.09%
06/25	1,188	1,188	1,159	1,169	-0.6%	11,400	-	+0.78%
06/24	1,158	1,185	1,158	1,176	+1.38%	4,200	-	+1.55%
06/23	1,189	1,189	1,160	1,160	-0.85%	6,000	-	+0.26%
06/22	1,169	1,198	1,165	1,170	-0.85%	20,300	-	+1.21%
06/19	1,185	1,190	1,170	1,180	+0.25%	1,700	-	+2.16%
06/18	1,151	1,180	1,151	1,177	+1.9%	11,300	-	+1.99%
06/17	1,154	1,160	1,154	1,155	+0.52%	1,000	-	+0.17%
06/16	1,167	1,167	1,148	1,149	+0.17%	6,300	-	-0.43%
06/15	（IR情報）15:30 連結子会社からの配当金受領に関するお知らせ
06/15	1,175	1,175	1,147	1,147	-1.88%	4,500	-	-0.86%
06/12	（5%ルール）UH Partners 2（4.79%）UH6（0.35%）光通信（6.63%）
06/12	1,170	1,170	1,154	1,169	+1.21%	1,300	-	+0.86%
06/11	1,155	1,155	1,147	1,155	+0.43%	2,200	-	-0.43%
06/10	1,157	1,159	1,150	1,150	+0.09%	1,000	-	-1.03%
06/09	1,169	1,171	1,144	1,149	-3.12%	3,300	-	-1.37%
06/08	1,176	1,186	1,176	1,186	+1.37%	500	-	+1.63%
06/05	1,183	1,185	1,158	1,170	+1.47%	37,900	-	+0.17%
06/04	（IR情報）15:30 当社子会社におけるBaaS（Backend as a Service）製品「海根（あまね）」の著作権登録に関するお知らせ
06/04	1,137	1,164	1,137	1,153	-0.17%	3,300	-	-1.37%
06/03	1,160	1,178	1,143	1,155	-1.62%	8,700	-	-1.37%
06/02	1,148	1,174	1,148	1,174	+1.21%	7,200	-	+0.09%
06/01	1,160	1,169	1,145	1,160	+1.58%	4,300	-	-1.28%
05/29	1,139	1,190	1,136	1,142	0%	25,500	-	-2.97%

ヒューマンクリエイション HD（7361）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート