| 2024 |
| 11/29 | 1,888 | 1,920 | 1,879 | 1,905 | +1.11% | 7,200 | 36億7007万 | -1.19% |
| 11/28 | 1,874 | 1,929 | 1,844 | 1,884 | +2.06% | 36,600 | 36億2962万 | -2.38% |
| 11/27 | 1,862 | 1,862 | 1,842 | 1,846 | -1.02% | 9,800 | 35億5641万 | -4.45% |
| 11/26 | 1,870 | 1,878 | 1,862 | 1,865 | +0.27% | 5,800 | 35億9301万 | -3.77% |
| 11/25 | 1,887 | 1,887 | 1,860 | 1,860 | -0.53% | 8,900 | 35億8338万 | -4.27% |
| 11/22 | 1,885 | 1,900 | 1,866 | 1,870 | -1.01% | 7,800 | 36億264万 | -4% |
| 11/21 | 1,870 | 1,901 | 1,870 | 1,889 | +0.75% | 6,600 | 36億3925万 | -3.18% |
| 11/20 | 1,901 | 1,901 | 1,866 | 1,875 | -1.52% | 15,600 | 36億1228万 | -4.09% |
| 11/19 | 1,900 | 1,924 | 1,894 | 1,904 | +0.16% | 8,000 | 36億6815万 | -2.81% |
| 11/18 | 1,916 | 1,920 | 1,901 | 1,901 | -1.04% | 10,100 | 36億6237万 | -3.01% |
| 11/15 | 1,928 | 1,950 | 1,903 | 1,921 | -4.09% | 17,200 | 37億90万 | -2.09% |
| 11/14 | 18:00 ヒューマンクリエイションホールディングスが2024年９月期通期決算を発表 2030年９月期にEPS約4.0倍、ROE30%超を目指す”新”中長期経営方針を開示 |
| 11/14 | 15:30 2024年9月期通期決算中長期経営方針説明資料(事業計画及び成長可能性に関する事項) |
| 11/14 | 15:30 株式分割に関するお知らせ |
| 11/14 | 15:30 自己株式の消却に関するお知らせ |
| 11/14 | 15:30 2024年9月期決算短信〔日本基準〕(連結) |
| 11/14 | 1,974 | 2,003 | 1,956 | 2,003 | +1.47% | 5,000 | 38億5887万 | +1.93% |
| 11/13 | 1,965 | 1,985 | 1,964 | 1,974 | +0.46% | 2,900 | 38億300万 | +0.51% |
| 11/12 | 1,969 | 1,988 | 1,956 | 1,965 | +0.05% | 3,500 | 37億8567万 | 0% |
| 11/11 | 1,953 | 1,978 | 1,950 | 1,964 | +0.56% | 1,900 | 37億8374万 | -0.1% |
| 11/08 | 1,954 | 1,975 | 1,952 | 1,953 | -1.36% | 1,000 | 37億6255万 | -0.71% |
| 11/07 | 1,950 | 1,980 | 1,941 | 1,980 | +1.12% | 1,700 | 38億1456万 | +0.56% |
| 11/06 | 1,970 | 1,970 | 1,950 | 1,958 | -0.76% | 1,500 | 37億7218万 | -0.66% |
| 11/05 | 1,973 | 1,973 | 1,949 | 1,973 | +1.13% | 900 | 38億108万 | 0% |
| 11/01 | 1,940 | 1,975 | 1,939 | 1,951 | 0% | 1,900 | 37億5869万 | -1.27% |
| 10/31 | 1,979 | 1,979 | 1,939 | 1,951 | +0.05% | 1,400 | 37億5869万 | -1.46% |
| 10/30 | 1,985 | 1,985 | 1,942 | 1,950 | -0.26% | 2,500 | 37億5677万 | -1.66% |
| 10/29 | 1,969 | 1,969 | 1,945 | 1,955 | -0.41% | 800 | 37億6640万 | -1.56% |
| 10/28 | 1,973 | 1,981 | 1,945 | 1,963 | +1.45% | 500 | 37億8181万 | -1.26% |
| 10/25 | 1,990 | 1,990 | 1,931 | 1,935 | -0.77% | 2,300 | 37億2787万 | -2.81% |
| 10/24 | 1,947 | 1,950 | 1,941 | 1,950 | -0.1% | 600 | 37億5677万 | -2.21% |
| 10/23 | 1,981 | 1,981 | 1,935 | 1,952 | -1.56% | 1,900 | 37億6062万 | -2.2% |
| 10/22 | 1,958 | 1,983 | 1,958 | 1,983 | -0.05% | 300 | 38億2034万 | -0.8% |
| 10/21 | 1,984 | 1,984 | 1,984 | 1,984 | -0.15% | 200 | 38億2227万 | -0.8% |
| 10/18 | 1,988 | 1,989 | 1,948 | 1,987 | +1.07% | 1,000 | 38億2805万 | -0.6% |
| 10/17 | 1,978 | 1,978 | 1,950 | 1,966 | -0.61% | 14,100 | 37億8759万 | -1.65% |
| 10/16 | 1,951 | 1,978 | 1,941 | 1,978 | +0.41% | 1,000 | 38億1071万 | -1.15% |
| 10/15 | 1,959 | 1,982 | 1,951 | 1,970 | +1.55% | 1,500 | 37億9530万 | -1.55% |
| 10/11 | 1,950 | 1,964 | 1,885 | 1,940 | -0.51% | 6,700 | 37億3750万 | -3.05% |
| 10/10 | 1,982 | 1,982 | 1,931 | 1,950 | -1.61% | 3,900 | 37億5677万 | -2.65% |
| 10/09 | 1,986 | 1,986 | 1,982 | 1,982 | -0.05% | 7,900 | 38億1842万 | -1.2% |
| 10/08 | 1,985 | 1,988 | 1,983 | 1,983 | -1% | 1,500 | 38億2034万 | -1.25% |
| 10/07 | 2,000 | 2,004 | 1,995 | 2,003 | +0.91% | 2,000 | 38億5887万 | -0.3% |
| 10/04 | 2,000 | 2,000 | 1,984 | 1,985 | -0.75% | 3,800 | 38億2420万 | -1.19% |
| 10/03 | 2,004 | 2,004 | 2,000 | 2,000 | -0.2% | 2,800 | 38億5310万 | -0.5% |
| 10/02 | 2,007 | 2,027 | 2,004 | 2,004 | -1.04% | 1,600 | 38億6080万 | -0.4% |
| 10/01 | 15:00 (開示事項の経過)完全子会社間の吸収合併の完了に関するお知らせ |
| 10/01 | 2,026 | 2,030 | 2,002 | 2,025 | +0.75% | 1,800 | 39億126万 | +0.6% |
| 09/30 | 2,003 | 2,030 | 1,990 | 2,010 | -2.09% | 3,200 | 38億7236万 | -0.15% |
| 09/27 | 1,991 | 2,060 | 1,991 | 2,053 | +0.69% | 10,300 | 39億5520万 | +1.99% |
| 09/26 | 2,030 | 2,039 | 2,030 | 2,039 | +0.94% | 1,200 | 39億2823万 | +1.39% |
| 09/25 | 2,028 | 2,028 | 2,020 | 2,020 | -0.25% | 2,000 | 38億9163万 | +0.45% |
| 09/24 | 2,029 | 2,050 | 2,024 | 2,025 | +0.25% | 5,100 | 39億126万 | +0.7% |
| 09/20 | 2,030 | 2,035 | 2,020 | 2,020 | -0.49% | 2,200 | 38億9163万 | +0.55% |
| 09/19 | 2,006 | 2,044 | 2,006 | 2,030 | +1.35% | 8,100 | 39億1089万 | +1.25% |
| 09/18 | 2,020 | 2,040 | 2,003 | 2,003 | -0.6% | 6,900 | 38億5887万 | +0.1% |
| 09/17 | 2,048 | 2,048 | 2,015 | 2,015 | -0.25% | 1,600 | 38億8199万 | +0.8% |
| 09/13 | 2,005 | 2,033 | 1,990 | 2,020 | +0.95% | 11,500 | 38億9163万 | +1.3% |
| 09/12 | 1,990 | 2,008 | 1,970 | 2,001 | +1.94% | 9,400 | 38億5502万 | +0.5% |
| 09/11 | 2,000 | 2,021 | 1,963 | 1,963 | -1.65% | 9,000 | 37億8181万 | -1.31% |
| 09/10 | 1,998 | 1,998 | 1,981 | 1,996 | -0.1% | 5,900 | 38億4539万 | +0.6% |
| 09/09 | 1,952 | 1,998 | 1,952 | 1,998 | +0.3% | 9,000 | 38億4924万 | +1.32% |
| 09/06 | 1,986 | 1,995 | 1,951 | 1,992 | +1.53% | 8,200 | 38億3768万 | +1.01% |
| 09/05 | 1,982 | 1,998 | 1,932 | 1,962 | -1.31% | 10,600 | 37億7989万 | -0.66% |
| 09/04 | 2,009 | 2,010 | 1,980 | 1,988 | -2.21% | 11,700 | 38億2998万 | +0.45% |
| 09/03 | 2,033 | 2,033 | 2,014 | 2,033 | +0.1% | 6,800 | 39億1667万 | +2.47% |
| 09/02 | 15:00 株式会社ONE CRUISEとの業務提携契約の締結に関するお知らせ |
| 09/02 | 2,020 | 2,031 | 2,002 | 2,031 | +0.54% | 5,700 | 39億1282万 | +2.21% |
| 08/30 | 1,992 | 2,033 | 1,992 | 2,020 | +1.41% | 3,400 | 38億9163万 | +1.51% |
| 08/29 | 2,007 | 2,007 | 1,988 | 1,992 | -0.99% | 5,100 | 38億3768万 | -0.1% |
| 08/28 | 2,030 | 2,035 | 2,011 | 2,012 | -1.37% | 4,800 | 38億7621万 | +0.65% |
| 08/27 | 2,042 | 2,051 | 2,018 | 2,040 | +0.49% | 6,200 | 39億3016万 | +1.69% |
| 08/26 | 2,056 | 2,056 | 2,006 | 2,030 | +0.5% | 6,100 | 39億1089万 | +0.89% |
| 08/23 | 2,043 | 2,043 | 2,005 | 2,020 | +0.1% | 3,800 | 38億9163万 | +0.1% |
| 08/22 | 2,010 | 2,044 | 2,010 | 2,018 | +0.4% | 3,400 | 38億8777万 | -0.3% |
| 08/21 | 15:00 自己株式の取得状況および取得終了に関するお知らせ |
| 08/21 | 2,035 | 2,035 | 2,010 | 2,010 | -1.08% | 800 | 38億7236万 | -0.94% |
| 08/20 | 2,052 | 2,059 | 2,015 | 2,032 | +0.94% | 4,800 | 39億1474万 | -0.1% |
| 08/19 | 1,980 | 2,025 | 1,980 | 2,013 | +1.67% | 2,800 | 38億7814万 | -1.23% |
| 08/16 | 1,935 | 1,990 | 1,935 | 1,980 | +3.02% | 3,700 | 38億1456万 | -3.04% |
| 08/15 | 1,947 | 1,960 | 1,900 | 1,922 | -1.18% | 5,300 | 37億282万 | -6.15% |
| 08/14 | 1,947 | 1,995 | 1,914 | 1,945 | +0.36% | 10,100 | 37億4713万 | -5.4% |
| 08/13 | 1,890 | 2,020 | 1,860 | 1,938 | +1.79% | 15,500 | 37億3365万 | -6.1% |
| 08/09 | 15:00 2024年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/09 | 15:00 2024年9月期第3四半期決算補足資料 |
| 08/09 | 1,925 | 1,939 | 1,903 | 1,904 | -1.24% | 9,300 | 36億6815万 | -8.15% |
| 08/08 | 1,940 | 1,955 | 1,905 | 1,928 | -2.13% | 8,900 | 37億1438万 | -7.44% |
| 08/07 | 15:00 自己株式の取得状況に関するお知らせ |
| 08/07 | 1,790 | 1,970 | 1,790 | 1,970 | +7.65% | 11,400 | 37億9530万 | -5.79% |
| 08/06 | 1,781 | 1,900 | 1,781 | 1,830 | +7.58% | 29,400 | 35億2558万 | -12.73% |
| 08/05 | 1,873 | 1,900 | 1,668 | 1,701 | -14.65% | 63,800 | 32億7706万 | -19.31% |
| 08/02 | 2,028 | 2,045 | 1,960 | 1,993 | -3.81% | 22,900 | 38億3961万 | -6.21% |
| 08/01 | 2,059 | 2,076 | 2,043 | 2,072 | +0.63% | 6,500 | 39億9181万 | -2.72% |
| 07/31 | 2,112 | 2,112 | 2,059 | 2,059 | -2.46% | 8,000 | 39億6676万 | -3.38% |
| 07/30 | 2,095 | 2,116 | 2,068 | 2,111 | 0% | 5,800 | 40億6694万 | -0.98% |
| 07/29 | 2,125 | 2,125 | 2,090 | 2,111 | +0.29% | 2,900 | 40億6694万 | -0.89% |
| 07/26 | 2,102 | 2,108 | 2,100 | 2,105 | +0.14% | 1,500 | 40億5538万 | -1.08% |
| 07/25 | 2,130 | 2,130 | 2,040 | 2,102 | -1.5% | 10,900 | 40億4960万 | -1.08% |
| 07/24 | 2,170 | 2,171 | 2,110 | 2,134 | -2.38% | 7,400 | 41億1125万 | +0.57% |
| 07/23 | 2,174 | 2,214 | 2,166 | 2,186 | +0.55% | 3,100 | 42億1143万 | +3.21% |
| 07/22 | 2,200 | 2,200 | 2,164 | 2,174 | -1.18% | 3,100 | 41億8831万 | +2.94% |
| 07/19 | 2,179 | 2,200 | 2,164 | 2,200 | +1.66% | 5,800 | 42億3841万 | +4.46% |
| 07/18 | 2,152 | 2,182 | 2,152 | 2,164 | +0.56% | 3,700 | 41億6905万 | +3.05% |
| 07/17 | 2,152 | 2,178 | 2,136 | 2,152 | +1.08% | 8,400 | 41億4593万 | +2.67% |
| 07/16 | 2,150 | 2,170 | 2,125 | 2,129 | +0.19% | 5,400 | 41億162万 | +1.77% |
| 07/12 | 11:30 完全子会社間の吸収合併に関するお知らせ |
| 07/12 | 2,065 | 2,168 | 2,065 | 2,125 | +0.47% | 10,200 | 40億9391万 | +1.72% |
| 07/11 | 2,121 | 2,121 | 2,100 | 2,115 | -0.24% | 3,700 | 40億7465万 | +1.39% |
| 07/10 | 2,140 | 2,140 | 2,119 | 2,120 | -0.47% | 1,900 | 40億8428万 | +1.78% |
| 07/09 | 2,150 | 2,169 | 2,130 | 2,130 | -1.16% | 3,300 | 41億355万 | +2.31% |
| 07/08 | 2,172 | 2,172 | 2,140 | 2,155 | -0.23% | 2,300 | 41億5171万 | +3.56% |
| 07/05 | 15:00 自己株式の取得状況に関するお知らせ |
| 07/05 | 2,150 | 2,160 | 2,130 | 2,160 | +0.51% | 8,100 | 41億6134万 | +3.95% |
