- 456A
- 2026/09/18
- 時価
- 1541億円
- PER 予
- 41.67倍
- 2026年以降
- 25.65-36.9倍
（2026-2026年） - PBR
- 11.37倍
- 2026年以降
- 6.61-9.51倍
（2026-2026年） - 配当 予
- 0%
- ROE 予
- 27.28%
- ROA 予
- 21.83%
- 資料
- Link
- CSV,JSON
HUMAN MADE（456A）の時価総額の推移
- 2026年1月30日
- 882億5471万
2026/04/24～2026/09/18
株価＆時価総額の推移
| 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 | ||||||||||
| 09/18 | 1,602 | 1,695 | 1,578 | 1,682 | +5.26% | 1,073,100 | - | +10.15% | - | - |
| 09/17 | 1,560 | 1,635 | 1,536 | 1,598 | +3.5% | 848,000 | - | +5.34% | - | - |
| 09/16 | 1,450 | 1,554 | 1,424 | 1,544 | +5.83% | 933,700 | - | +2.25% | - | - |
| 09/15 | 1,414 | 1,489 | 1,396 | 1,459 | +4.66% | 779,900 | - | -2.99% | - | - |
| 09/14 | 1,407 | 1,474 | 1,360 | 1,394 | +1.23% | 1,733,000 | - | -7.25% | - | - |
| 09/11 | 1,366 | 1,415 | 1,336 | 1,377 | -3.03% | 884,100 | - | -8.38% | - | - |
| 09/10 | 1,472 | 1,498 | 1,406 | 1,420 | -2.61% | 649,400 | - | -5.52% | - | - |
| 09/09 | 1,490 | 1,492 | 1,428 | 1,458 | -2.93% | 571,700 | - | -2.8% | - | - |
| 09/08 | 1,520 | 1,539 | 1,490 | 1,502 | -0.53% | 286,300 | - | +0.4% | - | - |
| 09/07 | 1,562 | 1,572 | 1,493 | 1,510 | -3.33% | 482,500 | - | +1.48% | - | - |
| 09/04 | 1,496 | 1,575 | 1,489 | 1,562 | +6.55% | 427,600 | - | +5.47% | - | - |
| 09/03 | 1,485 | 1,492 | 1,435 | 1,466 | -2.53% | 645,400 | - | -0.27% | - | - |
| 09/02 | 1,598 | 1,602 | 1,503 | 1,504 | -6.82% | 494,200 | - | +2.66% | - | - |
| 09/01 | 1,700 | 1,706 | 1,596 | 1,614 | -3.93% | 440,600 | - | +10.55% | - | - |
| 08/31 | 1,670 | 1,688 | 1,644 | 1,680 | +3.64% | 346,200 | - | +15.7% | - | - |
| 08/28 | 1,612 | 1,644 | 1,577 | 1,621 | +2.53% | 383,400 | - | +12.49% | - | - |
| 08/27 | 1,678 | 1,681 | 1,570 | 1,581 | -5.78% | 564,200 | - | +10.17% | - | - |
| 08/26 | 1,790 | 1,799 | 1,672 | 1,678 | -2.5% | 380,800 | - | +17.34% | - | - |
| 08/25 | 1,706 | 1,731 | 1,671 | 1,721 | +3.86% | 526,900 | - | +21.03% | - | - |
| 08/24 | 1,660 | 1,699 | 1,637 | 1,657 | -0.3% | 1,087,400 | - | +17.27% | - | - |
| 08/21 | 1,592 | 1,662 | 1,551 | 1,662 | +22.03% | 2,210,500 | - | +17.96% | - | - |
| 08/20 | 1,388 | 1,415 | 1,339 | 1,362 | +0.29% | 448,500 | - | -2.99% | - | - |
| 08/19 | 1,329 | 1,379 | 1,325 | 1,358 | 0% | 184,200 | - | -3.76% | - | - |
| 08/18 | 1,405 | 1,416 | 1,351 | 1,358 | -3.35% | 235,800 | - | -4.1% | - | - |
| 08/17 | 1,443 | 1,469 | 1,395 | 1,405 | -1.68% | 161,500 | - | -1.26% | - | - |
| 08/14 | 1,416 | 1,429 | 1,371 | 1,429 | +0.92% | 165,400 | - | -0.21% | - | - |
| 08/13 | 1,406 | 1,428 | 1,406 | 1,416 | +1.22% | 95,800 | - | -1.73% | - | - |
| 08/12 | 1,440 | 1,470 | 1,391 | 1,399 | -2.78% | 200,800 | - | -3.65% | - | - |
| 08/10 | 1,390 | 1,455 | 1,375 | 1,439 | +3.9% | 242,700 | - | -1.51% | - | - |
| 08/07 | 1,393 | 1,395 | 1,352 | 1,385 | -0.57% | 110,500 | - | -5.59% | - | - |
| 08/06 | 1,372 | 1,407 | 1,354 | 1,393 | +3.41% | 187,500 | - | -5.04% | - | - |
| 08/05 | 1,390 | 1,404 | 1,328 | 1,347 | -1.1% | 277,900 | - | -8.12% | - | - |
| 08/04 | 1,312 | 1,375 | 1,296 | 1,362 | +5.09% | 139,700 | - | -7.47% | - | - |
| 08/03 | 1,325 | 1,337 | 1,252 | 1,296 | -1.89% | 259,700 | - | -12.31% | - | - |
| 07/31 | 1,304 | 1,348 | 1,291 | 1,321 | +1.3% | 202,100 | - | -11.04% | - | - |
| 07/30 | 1,316 | 1,354 | 1,271 | 1,304 | -2.4% | 483,400 | - | -12.72% | - | - |
| 07/29 | 1,381 | 1,391 | 1,295 | 1,336 | -3.05% | 778,200 | - | -10.99% | - | - |
| 07/28 | 1,420 | 1,421 | 1,373 | 1,378 | -2.89% | 259,500 | - | -8.44% | - | - |
| 07/27 | 1,380 | 1,421 | 1,374 | 1,419 | +2.09% | 240,700 | - | -5.9% | - | - |
| 07/24 | 1,455 | 1,471 | 1,383 | 1,390 | -6.08% | 400,200 | - | -8.07% | - | - |
| 07/23 | 1,452 | 1,490 | 1,445 | 1,480 | +1.65% | 176,600 | - | -2.82% | - | - |
| 07/22 | 1,477 | 1,484 | 1,434 | 1,456 | -1.69% | 294,400 | - | -4.77% | - | - |
| 07/21 | 1,481 | 1,532 | 1,451 | 1,481 | -0.8% | 360,100 | - | -3.71% | - | - |
| 07/17 | 1,460 | 1,506 | 1,399 | 1,493 | -3.68% | 786,000 | - | -3.68% | - | - |
| 07/16 | 1,504 | 1,575 | 1,504 | 1,550 | +0.45% | 243,500 | - | -0.45% | - | - |
| 07/15 | 1,531 | 1,574 | 1,492 | 1,543 | +0.59% | 237,000 | - | -0.96% | - | - |
| 07/14 | 1,512 | 1,558 | 1,490 | 1,534 | +3.51% | 493,300 | - | -1.54% | - | - |
| 07/13 | 1,533 | 1,546 | 1,450 | 1,482 | -3.58% | 579,000 | - | -5.12% | - | - |
| 07/10 | 1,608 | 1,610 | 1,457 | 1,537 | -5.99% | 1,104,000 | - | -1.79% | - | - |
| 07/09 | 1,610 | 1,698 | 1,606 | 1,635 | -1.03% | 358,100 | - | +4.47% | - | - |
| 07/08 | 1,680 | 1,683 | 1,616 | 1,652 | -1.67% | 233,900 | - | +5.9% | - | - |
| 07/07 | 1,600 | 1,708 | 1,600 | 1,680 | +3.58% | 529,200 | - | +7.9% | - | - |
| 07/06 | 1,591 | 1,652 | 1,567 | 1,622 | +2.21% | 393,100 | - | +4.11% | - | - |
| 07/03 | 1,480 | 1,607 | 1,465 | 1,587 | +13.2% | 893,700 | - | +2.06% | - | - |
| 07/02 | 1,405 | 1,429 | 1,383 | 1,402 | +3.39% | 349,600 | - | -9.43% | - | - |
| 07/01 | 1,494 | 1,524 | 1,339 | 1,356 | -10.02% | 728,400 | - | -12.12% | - | - |
| 06/30 | 1,530 | 1,544 | 1,477 | 1,507 | -0.2% | 334,400 | - | -2.21% | - | - |
| 06/29 | 1,499 | 1,511 | 1,435 | 1,510 | +2.23% | 325,300 | - | -1.63% | - | - |
| 06/26 | 1,536 | 1,543 | 1,461 | 1,477 | -3.53% | 312,300 | - | -3.34% | - | - |
| 06/25 | 1,512 | 1,589 | 1,489 | 1,531 | +2.89% | 424,200 | - | +0.33% | - | - |
| 06/24 | 1,450 | 1,542 | 1,443 | 1,488 | +3.19% | 740,600 | - | -2.04% | - | - |
| 06/23 | 1,458 | 1,505 | 1,436 | 1,442 | -0.28% | 428,700 | - | -4.82% | - | - |
| 06/22 | 1,505 | 1,524 | 1,430 | 1,446 | -4.24% | 638,700 | - | -4.43% | - | - |
| 06/19 | 1,671 | 1,672 | 1,440 | 1,510 | -9.69% | 1,354,000 | - | +0.33% | - | - |
| 06/18 | 1,552 | 1,709 | 1,550 | 1,672 | +2.45% | 527,600 | - | +11.76% | - | - |
| 06/17 | 1,692 | 1,727 | 1,585 | 1,632 | -3.49% | 687,900 | - | +10.27% | - | - |
| 06/16 | 1,821 | 1,821 | 1,495 | 1,691 | -5.05% | 2,808,900 | - | +15.11% | - | - |
| 06/15 | 1,803 | 1,804 | 1,709 | 1,781 | +8.07% | 844,100 | - | +22.15% | - | - |
| 06/12 | 1,574 | 1,669 | 1,535 | 1,648 | +4.7% | 653,000 | - | +13.89% | - | - |
| 06/11 | 1,543 | 1,584 | 1,517 | 1,574 | +1.55% | 329,500 | - | +9.31% | - | - |
| 06/10 | 1,590 | 1,620 | 1,530 | 1,550 | -4.79% | 372,800 | - | +7.86% | - | - |
| 06/09 | 1,543 | 1,650 | 1,469 | 1,628 | +3.63% | 607,600 | - | +13.53% | - | - |
| 06/08 | 1,541 | 1,596 | 1,512 | 1,571 | +3.02% | 402,600 | - | +10.4% | - | - |
| 06/05 | 1,530 | 1,583 | 1,513 | 1,525 | +0.26% | 277,600 | - | +8% | - | - |
| 06/04 | 1,577 | 1,611 | 1,513 | 1,521 | -3.55% | 552,000 | - | +8.64% | - | - |
| 06/03 | 1,618 | 1,759 | 1,570 | 1,577 | -7.13% | 1,071,500 | - | +13.53% | - | - |
| 06/02 | 1,565 | 1,717 | 1,541 | 1,698 | +9.2% | 1,447,800 | - | +23.31% | - | - |
| 06/01 | 1,493 | 1,627 | 1,493 | 1,555 | +11.31% | 1,178,200 | - | +14% | - | - |
| 05/29 | 1,279 | 1,430 | 1,260 | 1,397 | +9.23% | 609,300 | - | +2.8% | - | - |
| 05/28 | 1,296 | 1,319 | 1,242 | 1,279 | -2.66% | 301,600 | - | -5.82% | - | - |
| 05/27 | 1,347 | 1,369 | 1,293 | 1,314 | -3.95% | 329,600 | - | -3.6% | - | - |
| 05/26 | 1,310 | 1,395 | 1,304 | 1,368 | +2.55% | 324,900 | - | -0.07% | - | - |
| 05/25 | 1,457 | 1,459 | 1,315 | 1,334 | -6.52% | 592,900 | - | -2.56% | - | - |
| 05/22 | 1,385 | 1,445 | 1,379 | 1,427 | +5.31% | 327,000 | - | +4.39% | - | - |
| 05/21 | 1,398 | 1,422 | 1,337 | 1,355 | -1.74% | 224,700 | - | -0.29% | - | - |
| 05/20 | 1,420 | 1,482 | 1,361 | 1,379 | -0.79% | 517,400 | - | +1.77% | - | - |
| 05/19 | 1,252 | 1,399 | 1,245 | 1,390 | +11.02% | 800,700 | - | +2.89% | - | - |
| 05/18 | 1,275 | 1,275 | 1,210 | 1,252 | -1.8% | 445,400 | - | -6.91% | - | - |
| 05/15 | 1,294 | 1,298 | 1,241 | 1,275 | -1.01% | 286,800 | - | -4.99% | - | - |
| 05/14 | 1,329 | 1,337 | 1,283 | 1,288 | -4.17% | 375,400 | - | -3.81% | - | - |
| 05/13 | 1,420 | 1,423 | 1,324 | 1,344 | -5.88% | 418,100 | - | +0.6% | - | - |
| 05/12 | 1,468 | 1,525 | 1,416 | 1,428 | -4.67% | 378,400 | - | +7.53% | - | - |
| 05/11 | 1,440 | 1,528 | 1,427 | 1,498 | +2.11% | 329,200 | - | +13.48% | - | - |
| 05/08 | 1,484 | 1,535 | 1,440 | 1,467 | -3.23% | 382,800 | - | +11.9% | - | - |
| 05/07 | 1,453 | 1,539 | 1,452 | 1,516 | +4.41% | 584,400 | - | +16.17% | - | - |
| 05/01 | 1,506 | 1,519 | 1,415 | 1,452 | +7.08% | 612,300 | - | +11.69% | - | - |
| 05/01 | 株式分割 1→4 | |||||||||
| 04/30 | 1,315 | 1,369 | 1,284 | 1,356 | +3.43% | 448,700 | - | +4.71% | - | - |
| 04/28 | 1,280 | 1,338 | 1,241 | 1,311 | +6.8% | 331,000 | - | +1.47% | - | - |
| 04/27 | 1,270 | 1,303 | 1,220 | 1,228 | -0.91% | 418,400 | - | -4.99% | - | - |
| 04/24 | 1,253 | 1,278 | 1,230 | 1,239 | -2.46% | 370,000 | - | -3.82% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2026年 1月期 | 1,225 4,900 12/3 | 851 3,405 11/27 | 19,375,200 4,843,800 11/27 | 1122億6586万 | 780億1331万 | 882億5471万 1/30 |
| 最新 | 1,682 2026/9/18 | 1,073,100 | 1541億8275万 | |||
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。
