日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/23	2,269	2,280	2,267	2,280	+0.35%	2,400	43億9253万	-2.73%
04/22	2,260	2,290	2,260	2,272	+0.53%	1,700	43億7712万	-3.15%
04/19	2,297	2,297	2,240	2,260	-1.74%	7,100	43億5400万	-3.67%
04/18	2,327	2,327	2,276	2,300	-0.52%	1,500	44億3106万	-2.04%
04/17	2,323	2,323	2,270	2,312	0%	3,000	44億5418万	-1.53%
04/16	2,301	2,312	2,260	2,312	-0.52%	11,000	44億5418万	-1.58%
04/15	2,337	2,350	2,312	2,324	-0.56%	2,300	44億7730万	-1.11%
04/12	2,350	2,350	2,330	2,337	-0.3%	2,200	45億234万	-0.6%
04/11	2,337	2,356	2,336	2,344	-0.76%	2,500	45億1583万	-0.3%
04/10	2,394	2,398	2,361	2,362	+0.77%	3,200	45億5051万	+0.47%
04/09	2,341	2,370	2,312	2,344	+0.17%	2,600	45億1583万	-0.26%
04/08	2,320	2,352	2,320	2,340	+1.17%	900	45億812万	-0.43%
04/05	2,310	2,318	2,297	2,313	-0.73%	4,000	44億5611万	-1.66%
04/04	2,333	2,339	2,330	2,330	-0.13%	400	44億8886万	-1.02%
04/03	2,354	2,354	2,333	2,333	-1.69%	3,800	44億9464万	-1.1%
04/02	2,405	2,415	2,372	2,373	-1.33%	4,200	45億7170万	+0.51%
04/01	2,447	2,447	2,400	2,405	+0.21%	3,000	46億3335万	+1.95%
03/29	2,371	2,429	2,371	2,400	+1.22%	2,800	46億2372万	+1.91%
03/28	2,400	2,400	2,371	2,371	-1.21%	2,400	45億6785万	+0.72%
03/27	2,419	2,419	2,387	2,400	-0.04%	2,900	46億2372万	+1.91%
03/26	2,375	2,401	2,375	2,401	+1.57%	8,200	46億2564万	+2%
03/25	2,429	2,429	2,355	2,364	-1.38%	6,300	45億5436万	+0.47%
03/22	2,400	2,400	2,353	2,397	+0.55%	3,400	46億1794万	+1.96%
03/21	2,349	2,384	2,349	2,384	+1.49%	5,800	45億9289万	+1.53%
03/19	2,322	2,374	2,322	2,349	+1.16%	8,400	45億2546万	+0.13%
03/18	2,323	2,329	2,301	2,322	+1.62%	7,200	44億7344万	-1.36%
03/15	2,290	2,290	2,262	2,285	-0.52%	7,100	44億216万	-3.34%
03/14	2,286	2,322	2,283	2,297	-0.56%	3,600	44億2528万	-3.37%
03/13	2,309	2,335	2,289	2,310	-0.6%	4,900	44億5033万	-3.31%
03/12	2,313	2,345	2,311	2,324	-0.56%	3,000	44億7730万	-3.29%
03/11	2,322	2,349	2,316	2,337	-1.06%	4,300	45億234万	-3.31%
03/08	2,330	2,362	2,330	2,362	+1.29%	3,300	45億5051万	-2.88%
03/07	2,360	2,378	2,329	2,332	-0.81%	8,600	44億9271万	-4.7%
03/06	2,314	2,370	2,314	2,351	+1.29%	5,200	45億2931万	-4.43%
03/05	2,335	2,339	2,313	2,321	-1.36%	3,300	44億7152万	-6.11%
03/04	2,376	2,376	2,340	2,353	-1.13%	5,100	45億3317万	-5.31%
03/01	11:30 3月1日オープンの新施設『阪神阪急MEETS』にAIソリューションパッケージを提供開始
03/01	2,384	2,422	2,366	2,380	+0.17%	7,200	45億8518万	-4.65%
02/29	2,447	2,447	2,372	2,376	-3.18%	6,200	45億7748万	-5.19%
02/28	2,387	2,455	2,380	2,454	+2.85%	10,200	47億2775万	-2.43%
02/27	2,303	2,433	2,290	2,386	+3.6%	21,000	45億9674万	-5.43%
02/26	2,310	2,329	2,299	2,303	-0.99%	9,200	44億3684万	-9.04%
02/22	2,378	2,390	2,310	2,326	-1.61%	6,100	44億8115万	-8.5%
02/21	2,389	2,389	2,350	2,364	-1.09%	2,100	45億5436万	-7.33%
02/20	2,408	2,410	2,386	2,390	+0.21%	4,700	46億445万	-6.68%
02/19	2,335	2,385	2,335	2,385	+0.72%	6,600	45億9482万	-7.23%
02/16	2,311	2,379	2,281	2,368	+2.47%	15,600	45億6207万	-8.32%
02/15	15:00 (開示事項の経過)募集新株予約権(有償ストック・オプション)の発行内容確定に関するお知らせ
02/15	2,328	2,335	2,272	2,311	-0.99%	22,000	44億5225万	-11.01%
02/14	2,338	2,374	2,310	2,334	-0.13%	14,800	44億9656万	-10.75%
02/13	2,360	2,400	2,281	2,337	-7.66%	46,200	45億234万	-11.07%
02/09	15:00 2024年9月期第1四半期決算短信〔日本基準〕(連結)
02/09	15:00 2024年9月期第1四半期決算補足資料
02/09	2,542	2,575	2,531	2,531	-2.28%	11,200	48億7609万	-4.17%
02/08	2,580	2,599	2,523	2,590	-0.42%	8,700	49億8976万	-2.19%
02/07	2,620	2,620	2,579	2,601	+0.04%	5,100	50億1095万	-1.81%
02/06	2,650	2,653	2,586	2,600	-2.03%	10,100	50億903万	-1.78%
02/05	2,701	2,701	2,645	2,654	-1.23%	5,600	51億1306万	+0.34%
02/02	2,671	2,696	2,671	2,687	-0.48%	3,500	51億7663万	+1.74%
02/01	15:00 (開示事項の経過)株式会社TARAの株式取得(子会社化)の完了に関するお知らせ
02/01	2,707	2,731	2,694	2,700	-1.42%	4,100	52億168万	+2.51%
01/31	2,666	2,745	2,650	2,739	+2.74%	10,200	52億7682万	+4.18%
01/30	2,650	2,670	2,636	2,666	+0.72%	4,900	51億3618万	+1.68%
01/29	2,632	2,658	2,626	2,647	+0.57%	3,000	50億9957万	+1.11%
01/26	2,650	2,651	2,612	2,632	-0.68%	3,200	50億7067万	+0.65%
01/25	2,639	2,650	2,612	2,650	+0.95%	4,400	51億535万	+1.53%
01/24	2,607	2,626	2,591	2,625	+0.69%	4,400	50億5719万	+0.77%
01/23	2,650	2,650	2,603	2,607	-1.62%	5,600	50億2251万	+0.39%
01/22	2,601	2,663	2,601	2,650	+1.92%	4,800	51億535万	+2.28%
01/19	15:00 募集新株予約権(有償ストック・オプション)の発行に関するお知らせ
01/19	15:00 譲渡制限付株式報酬としての自己株式の処分の払い込み完了に関するお知らせ
01/19	2,545	2,600	2,545	2,600	+2.16%	5,900	50億903万	+0.78%
01/18	2,559	2,580	2,545	2,545	-0.93%	4,400	49億306万	-1.05%
01/17	2,605	2,605	2,561	2,569	-1.53%	10,400	49億4930万	+0.16%
01/16	2,670	2,670	2,609	2,609	-1.55%	7,300	50億2636万	+1.99%
01/15	2,690	2,690	2,650	2,650	-0.6%	4,200	51億535万	+3.92%
01/12	2,714	2,728	2,633	2,666	-1.77%	17,200	51億3618万	+4.96%
01/11	2,776	2,776	2,705	2,714	-1.81%	8,900	52億2865万	+7.23%
01/10	2,679	2,764	2,679	2,764	+4.11%	11,700	53億2498万	+9.73%
01/09	2,681	2,733	2,651	2,655	-0.82%	11,000	51億1499万	+5.99%
01/05	2,713	2,730	2,672	2,677	-1.33%	12,300	51億5737万	+7.12%
01/04	2,630	2,730	2,606	2,713	+3.67%	24,400	52億2673万	+8.96%
2023
12/29	2,604	2,648	2,575	2,617	+2.79%	16,400	50億4178万	+5.4%
12/28	15:00 株式会社TARAの株式取得(子会社化)に関するお知らせ
12/28	2,541	2,575	2,501	2,546	-0.2%	8,400	49億499万	+2.87%
12/27	2,517	2,569	2,517	2,551	+0.59%	3,200	49億1462万	+3.49%
12/26	2,501	2,540	2,501	2,536	+0.83%	5,800	48億8573万	+3.34%
12/25	2,524	2,555	2,505	2,515	-2.29%	18,400	48億4527万	+2.95%
12/22	2,600	2,630	2,574	2,574	+0.16%	9,100	49億5893万	+5.8%
12/21	15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
12/21	2,596	2,596	2,551	2,570	-0.19%	8,600	49億5123万	+6.2%
12/20	2,594	2,630	2,569	2,575	+0.35%	15,700	49億6086万	+6.98%
12/19	2,525	2,568	2,515	2,566	+2.23%	13,400	49億4352万	+7.05%
12/18	2,570	2,570	2,506	2,510	-0.55%	12,100	48億3564万	+5.06%
12/15	2,431	2,548	2,430	2,524	+3.83%	13,300	48億6261万	+5.87%
12/14	2,449	2,455	2,427	2,431	-0.37%	8,300	46億8344万	+2.19%
12/13	2,380	2,440	2,380	2,440	+2.69%	5,400	47億78万	+2.65%
12/12	2,402	2,408	2,376	2,376	-1%	5,100	45億7748万	+0.08%
12/11	2,385	2,417	2,385	2,400	+0.63%	4,500	46億2372万	+1.05%
12/08	2,383	2,405	2,362	2,385	-0.04%	13,000	45億9482万	+0.51%
12/07	2,391	2,420	2,376	2,386	-1.4%	11,000	45億9674万	+0.63%
12/06	2,411	2,432	2,400	2,420	+0.96%	3,300	46億6225万	+2.15%
12/05	2,459	2,472	2,382	2,397	-1.76%	9,000	46億1794万	+1.31%
12/04	2,430	2,466	2,430	2,440	+1.67%	8,800	47億78万	+3.21%
12/01	2,426	2,469	2,383	2,400	-1.07%	18,500	46億2372万	+1.82%
11/30	2,489	2,490	2,426	2,426	-2.53%	12,800	46億7381万	+3.06%
11/29	2,450	2,513	2,424	2,489	+1.01%	8,300	47億9518万	+5.96%
11/28	2,548	2,549	2,450	2,464	-2.45%	15,300	47億4701万	+5.25%
11/27	2,510	2,589	2,486	2,526	+3.78%	25,800	48億6646万	+8.23%

7361 ヒューマンクリエイション HD

IR情報

2023/11/27～2024/04/23

IR情報＆株価推移

開示資料

決算

株式

チャート