日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
12/05	1,301	1,301	1,290	1,297	-0.31%	2,100	46億3431万	+5.28%
12/04	1,291	1,303	1,291	1,301	+0.08%	2,000	46億4860万	+6.12%
12/03	1,307	1,307	1,294	1,300	-0.54%	1,700	46億4503万	+6.47%
12/02	1,300	1,307	1,299	1,307	-1.13%	1,900	46億7004万	+7.48%
12/01	1,328	1,328	1,304	1,322	-0.08%	5,200	47億2363万	+9.26%
11/28	1,326	1,327	1,311	1,323	-0.3%	3,500	47億2721万	+9.98%
11/27	1,279	1,329	1,279	1,327	+4.16%	12,700	47億4150万	+10.86%
11/26	1,270	1,274	1,254	1,274	+0.31%	3,400	45億5212万	+7.06%
11/25	1,265	1,280	1,265	1,270	+1.2%	15,500	45億3783万	+7.08%
11/21	15:30 個人投資家向けIRセミナー「湘南投資勉強会」登壇のお知らせ
11/21	1,254	1,255	1,242	1,255	-0.4%	8,100	44億8424万	+6.27%
11/20	1,260	1,268	1,258	1,260	+0.48%	4,400	45億210万	+7.05%
11/19	1,231	1,271	1,230	1,254	+0.97%	27,100	44億8066万	+6.91%
11/18	15:30 当社株式等の大規模買付行為等に関する対応方針(買収への対応方針)の継続に関するお知らせ
11/18	1,249	1,258	1,242	1,242	-2.59%	10,800	44億3779万	+6.34%
11/17	1,288	1,288	1,225	1,275	+6.43%	44,800	45億5570万	+9.44%
11/14	15:30 2025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 2025年9月期決算短信〔日本基準〕(連結)
11/14	1,166	1,198	1,166	1,198	+1.78%	13,300	42億8057万	+3.19%
11/13	1,170	1,179	1,170	1,177	+0.6%	3,700	42億553万	+1.38%
11/12	1,157	1,180	1,155	1,170	+0.09%	6,900	41億8052万	+0.78%
11/11	1,146	1,169	1,146	1,169	+1.12%	4,800	41億7695万	+0.69%
11/10	1,145	1,165	1,144	1,156	+0.43%	3,600	41億3050万	-0.52%
11/07	1,144	1,156	1,144	1,151	-0.26%	2,100	41億1263万	-0.95%
11/06	1,150	1,154	1,146	1,154	-0.26%	3,200	41億2335万	-0.86%
11/05	1,160	1,160	1,150	1,157	-0.52%	3,300	41億3407万	-0.77%
11/04	1,168	1,168	1,149	1,163	+1.48%	20,600	41億5551万	-0.34%
10/31	1,146	1,148	1,140	1,146	-0.26%	3,500	40億9477万	-2.05%
10/30	1,152	1,153	1,144	1,149	-0.26%	3,600	41億549万	-1.88%
10/29	1,167	1,170	1,147	1,152	-1.29%	5,900	41億1621万	-1.79%
10/28	1,160	1,170	1,160	1,167	-0.34%	600	41億6980万	-0.68%
10/27	1,172	1,172	1,165	1,171	+0.43%	6,500	41億8410万	-0.43%
10/24	1,167	1,167	1,159	1,166	+0.43%	2,000	41億6623万	-0.85%
10/23	1,162	1,167	1,160	1,161	0%	2,900	41億4836万	-1.28%
10/23	8:00 株式会社アセットコンサルティングフォース、AWS Select Tierサービスパートナー認定
10/22	1,169	1,172	1,159	1,161	-0.26%	2,300	41億4836万	-1.44%
10/21	1,163	1,165	1,159	1,164	+0.43%	1,800	41億5908万	-1.27%
10/20	1,160	1,160	1,151	1,159	+1.05%	900	41億4122万	-1.86%
10/17	1,147	1,155	1,139	1,147	-0.69%	13,400	40億9834万	-3.04%
10/16	1,152	1,160	1,149	1,155	+0.26%	3,700	41億2693万	-2.53%
10/15	1,139	1,168	1,139	1,152	+0.79%	12,100	41億1621万	-2.95%
10/14	1,166	1,166	1,140	1,143	-1.97%	13,800	40億8405万	-3.87%
10/10	1,170	1,180	1,151	1,166	-1.19%	16,600	41億6623万	-2.1%
10/09	1,183	1,192	1,180	1,180	+0.17%	2,100	42億1625万	-1.01%
10/08	1,179	1,186	1,175	1,178	+0.08%	7,800	42億911万	-1.17%
10/07	1,175	1,181	1,172	1,177	-0.25%	3,100	42億553万	-1.34%
10/06	1,186	1,191	1,178	1,180	-0.34%	3,700	42億1625万	-1.17%
10/03	1,180	1,191	1,171	1,184	+0.42%	2,600	42億3055万	-0.84%
10/02	1,183	1,195	1,171	1,179	-0.67%	3,700	42億1268万	-1.26%
10/01	1,199	1,200	1,185	1,187	-1.08%	4,800	42億4126万	-0.59%
10/01	8:00 株式会社アセットコンサルティングフォース、株式会社NTTデータの「アソシエイトパートナー」に認定
09/30	1,199	1,206	1,174	1,200	0%	11,000	42億8772万	+0.67%
09/29	1,187	1,200	1,176	1,200	-1.15%	10,700	42億8772万	+0.93%
09/26	1,193	1,214	1,178	1,214	+1.76%	20,000	43億3774万	+2.27%
09/25	1,199	1,200	1,190	1,193	-0.58%	5,600	42億6270万	+0.76%
09/24	1,185	1,200	1,184	1,200	0%	6,000	42億8772万	+1.61%
09/22	1,176	1,203	1,176	1,200	+2.04%	8,700	42億8772万	+1.78%
09/19	1,176	1,190	1,173	1,176	+0.09%	2,700	42億196万	0%
09/18	1,172	1,180	1,170	1,175	-0.34%	3,700	41億9839万	+0.09%
09/17	1,189	1,197	1,175	1,179	-1.5%	3,100	42億1268万	+0.6%
09/16	1,199	1,201	1,180	1,197	+0.17%	8,400	42億7700万	+2.13%
09/12	1,201	1,208	1,190	1,195	-0.67%	7,100	42億6985万	+2.14%
09/11	1,191	1,209	1,190	1,203	0%	3,600	42億9843万	+3%
09/10	1,195	1,203	1,189	1,203	+0.42%	6,800	42億9843万	+3.17%
09/09	1,209	1,209	1,198	1,198	-0.58%	11,300	42億8057万	+2.92%
09/08	1,200	1,211	1,197	1,205	+0.17%	5,100	43億558万	+3.7%
09/05	1,198	1,205	1,191	1,203	+1.01%	12,700	42億9843万	+3.71%
09/04	1,187	1,192	1,185	1,191	0%	2,500	42億5556万	+2.85%
09/03	1,205	1,205	1,185	1,191	-1%	9,600	42億5556万	+3.03%
09/02	1,206	1,206	1,181	1,203	+1.09%	15,900	42億9843万	+4.16%
09/01	15:30 Growthix株式会社からM&A仲介事業譲受のお知らせ
09/01	1,219	1,219	1,190	1,190	-0.42%	4,300	42億5198万	+3.21%
08/29	1,192	1,200	1,185	1,195	+0.5%	9,400	42億6985万	+3.73%
08/28	1,183	1,189	1,168	1,189	+1.11%	3,200	42億4841万	+3.39%
08/27	1,166	1,187	1,166	1,176	+0.09%	13,700	42億196万	+2.44%
08/26	1,150	1,175	1,150	1,175	+2.98%	12,700	41億9839万	+2.44%
08/25	1,145	1,151	1,138	1,141	-0.09%	18,800	40億7690万	-0.44%
08/22	1,131	1,142	1,128	1,142	+0.88%	5,900	40億8048万	-0.26%
08/21	1,133	1,137	1,125	1,132	-0.44%	8,900	40億4474万	-1.14%
08/20	1,132	1,142	1,132	1,137	+0.35%	4,100	40億6261万	-0.7%
08/19	1,133	1,139	1,132	1,133	-0.18%	6,300	40億4832万	-1.05%
08/18	1,135	1,146	1,126	1,135	+0.09%	15,600	40億5546万	-0.87%
08/15	1,127	1,146	1,120	1,134	+0.53%	23,800	40億5189万	-0.96%
08/14	1,124	1,137	1,123	1,128	+0.36%	29,600	40億3045万	-1.48%
08/13	1,145	1,154	1,124	1,124	-3.93%	52,700	40億1616万	-1.92%
08/12	15:30 2025年9月期第3四半期決算短信〔日本基準〕(連結)
08/12	15:30 2025年9月期第3四半期決算説明資料
08/12	15:30 ヒューマンクリエイションホールディングスが2025年９月期第３四半期決算を発表３Q単期売上高は前年同期比20.7%増、成長戦略の核となる戦略領域売上構成比40%超
08/12	1,160	1,189	1,148	1,170	+1.83%	25,700	41億8052万	+2.09%
08/08	1,159	1,160	1,148	1,149	-0.86%	6,600	41億549万	+0.35%
08/07	1,155	1,159	1,150	1,159	+0.52%	3,200	41億4122万	+1.31%
08/06	1,158	1,158	1,151	1,153	+0.17%	6,000	41億1978万	+0.96%
08/05	1,151	1,154	1,148	1,151	+0.09%	6,700	41億1263万	+0.79%
08/04	1,141	1,155	1,141	1,150	0%	7,200	41億906万	+0.79%
08/01	1,150	1,154	1,146	1,150	0%	12,300	41億906万	+0.79%
07/31	1,156	1,156	1,148	1,150	-0.09%	2,900	41億906万	+0.79%
07/30	1,153	1,155	1,146	1,151	-0.6%	4,500	41億1263万	+0.96%
07/29	1,158	1,158	1,143	1,158	+0.52%	5,400	41億3764万	+1.67%
07/28	1,151	1,153	1,149	1,152	-0.35%	2,900	41億1621万	+1.23%
07/25	1,167	1,167	1,148	1,156	+0.09%	13,900	41億3050万	+1.67%
07/24	1,149	1,155	1,149	1,155	+0.7%	9,500	41億2693万	+1.58%
07/23	1,144	1,157	1,144	1,147	+0.26%	8,500	40億9834万	+0.88%
07/22	1,169	1,169	1,140	1,144	+0.44%	10,500	40億8762万	+0.53%
07/18	1,137	1,139	1,131	1,139	+0.53%	6,600	40億6976万	0%
07/17	1,135	1,143	1,132	1,133	-0.18%	4,500	40億4832万	-0.61%
07/16	1,134	1,143	1,130	1,135	-0.18%	3,100	40億5546万	-0.61%
07/15	1,136	1,140	1,129	1,137	+0.62%	16,000	40億6261万	-0.61%
07/14	1,130	1,137	1,127	1,130	0%	6,100	40億3760万	-1.31%
07/11	1,135	1,138	1,130	1,130	-0.26%	2,700	40億3760万	-1.4%
07/10	1,145	1,145	1,133	1,133	-0.7%	2,600	40億4832万	-1.13%
07/08	10:00 個人投資家向けIRセミナー「神戸投資勉強会」登壇のお知らせ

7361 ヒューマンクリエイション HD

IR情報

2025/07/10～2025/12/05

IR情報＆株価推移

開示資料

決算

株式

チャート