HUMAN MADE（456A）の時価総額の推移
- 2026年1月30日
- 882億889万
2025/11/27～2026/03/31
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 | ||||||||||
| 03/31 | 5,120 | 5,390 | 5,030 | 5,070 | -4.34% | 214,300 | 1161億6079万 | +25.71% | 35.2 | 9.84 |
| 03/30 | 5,430 | 5,430 | 5,090 | 5,300 | -3.46% | 175,800 | 1214億3042万 | +33.64% | 36.8 | 10.29 |
| 03/27 | 5,230 | 5,550 | 5,170 | 5,490 | +3.2% | 220,200 | 1257億8358万 | +40.81% | 38.12 | 10.66 |
| 03/26 | 5,140 | 5,500 | 5,000 | 5,320 | +3.1% | 222,500 | 1218億8864万 | +39.23% | 36.94 | 10.33 |
| 03/25 | 4,880 | 5,280 | 4,820 | 5,160 | -1.71% | 285,500 | 1182億2282万 | +37.49% | 35.83 | 10.02 |
| 03/24 | 5,040 | 5,250 | 4,860 | 5,250 | +15.51% | 439,700 | 1202億8485万 | +42.08% | 36.45 | 10.19 |
| 03/23 | 4,285 | 4,635 | 4,265 | 4,545 | +4.48% | 253,500 | 1041億3231万 | +24.97% | 31.56 | 8.83 |
| 03/19 | 4,400 | 4,620 | 4,305 | 4,350 | +0.46% | 295,300 | 996億6459万 | +20.53% | 30.2 | 8.45 |
| 03/18 | 4,290 | 4,470 | 4,235 | 4,330 | +2.61% | 261,400 | 992億636万 | +20.78% | 30.06 | 8.41 |
| 03/17 | 4,020 | 4,285 | 3,975 | 4,220 | +14.83% | 685,400 | 966億8610万 | +18.41% | 29.3 | 8.19 |
| 03/16 | 3,620 | 3,815 | 3,555 | 3,675 | +3.52% | 315,700 | 841億9939万 | +3.67% | 25.51 | 7.14 |
| 03/13 | 3,480 | 3,610 | 3,455 | 3,550 | -0.98% | 101,400 | 813億3547万 | -0.03% | 24.65 | 6.89 |
| 03/12 | 3,580 | 3,650 | 3,515 | 3,585 | -0.55% | 62,600 | 821億3736万 | +0.65% | 24.89 | 6.96 |
| 03/11 | 3,605 | 3,660 | 3,560 | 3,605 | +0.14% | 103,700 | 825億9559万 | +0.95% | 25.03 | 7 |
| 03/10 | 3,520 | 3,600 | 3,445 | 3,600 | +3.6% | 71,400 | 824億8104万 | +0.64% | 24.99 | 6.99 |
| 03/09 | 3,520 | 3,545 | 3,385 | 3,475 | -4.79% | 128,000 | 796億1711万 | -3.12% | 24.13 | 6.75 |
| 03/06 | 3,455 | 3,685 | 3,450 | 3,650 | +1.53% | 88,100 | 836億2661万 | +1.3% | 25.34 | 7.09 |
| 03/05 | 3,380 | 3,665 | 3,375 | 3,595 | +9.44% | 165,300 | 823億6648万 | -0.44% | 24.96 | 6.98 |
| 03/04 | 3,160 | 3,305 | 3,160 | 3,285 | 0% | 96,700 | 752億6394万 | -9.38% | 22.81 | 6.38 |
| 03/03 | 3,250 | 3,320 | 3,230 | 3,285 | -0.61% | 91,800 | 752億6394万 | -10.1% | 22.81 | 6.38 |
| 03/02 | 3,180 | 3,370 | 3,050 | 3,305 | +2.32% | 263,100 | 757億2217万 | -10.34% | 22.95 | 6.42 |
| 02/27 | 3,235 | 3,290 | 3,180 | 3,230 | -0.15% | 310,000 | 740億382万 | -13.13% | 22.43 | 6.27 |
| 02/26 | 3,390 | 3,390 | 3,215 | 3,235 | -4.57% | 205,500 | 741億1837万 | -13.85% | 22.46 | 6.28 |
| 02/25 | 3,400 | 3,400 | 3,335 | 3,390 | +1.8% | 153,000 | 776億6964万 | -10.77% | 23.54 | 6.58 |
| 02/24 | 3,350 | 3,410 | 3,295 | 3,330 | -1.91% | 96,300 | 762億9496万 | -13.15% | 23.12 | 6.47 |
| 02/20 | 3,545 | 3,585 | 3,365 | 3,395 | -6.09% | 208,000 | 777億8420万 | -12.32% | 23.57 | 6.59 |
| 02/19 | 3,490 | 3,625 | 3,440 | 3,615 | +2.12% | 221,800 | 828億2471万 | -7.57% | 25.1 | 7.02 |
| 02/18 | 3,585 | 3,625 | 3,505 | 3,540 | -2.48% | 175,600 | 811億635万 | -10.15% | 24.58 | 6.87 |
| 02/17 | 3,760 | 3,840 | 3,545 | 3,630 | -2.16% | 258,100 | 831億6838万 | -8.75% | 25.2 | 7.05 |
| 02/16 | 3,800 | 3,975 | 3,710 | 3,710 | -2.11% | 96,200 | 850億129万 | -7.53% | 25.76 | 7.2 |
| 02/13 | 3,860 | 3,910 | 3,740 | 3,790 | -1.81% | 62,200 | 868億3420万 | -6.19% | 26.31 | 7.36 |
| 02/12 | 3,750 | 3,875 | 3,665 | 3,860 | +2.93% | 86,900 | 884億3800万 | -4.97% | 26.8 | 7.49 |
| 02/10 | 3,750 | 3,790 | 3,700 | 3,750 | -1.06% | 144,900 | 859億1775万 | -7.93% | 26.04 | 7.28 |
| 02/09 | 3,790 | 3,805 | 3,710 | 3,790 | +1.2% | 44,900 | 868億3420万 | -7.4% | 26.31 | 7.36 |
| 02/06 | 3,800 | 3,810 | 3,685 | 3,745 | -2.09% | 101,300 | 858億319万 | -8.86% | 26 | 7.27 |
| 02/05 | 3,850 | 3,885 | 3,780 | 3,825 | -0.26% | 55,500 | 876億3610万 | -7.18% | 26.56 | 7.43 |
| 02/04 | 3,930 | 4,025 | 3,820 | 3,835 | +0.92% | 86,100 | 878億6521万 | -7.32% | 26.63 | 7.45 |
| 02/03 | 3,765 | 3,910 | 3,765 | 3,800 | +0.93% | 77,800 | 870億6332万 | -8.61% | 26.38 | 7.38 |
| 02/02 | 3,850 | 3,855 | 3,720 | 3,765 | -2.21% | 198,500 | 862億6142万 | -10.01% | 26.14 | 7.31 |
| 01/30 | 3,755 | 3,885 | 3,720 | 3,850 | -0.77% | 202,000 | 882億889万 | -8.42% | 29.99 | 7.48 |
| 01/29 | 3,790 | 3,885 | 3,760 | 3,880 | +1.04% | 81,800 | 888億9623万 | -7.86% | 30.23 | 7.53 |
| 01/28 | 3,945 | 3,980 | 3,800 | 3,840 | -2.66% | 159,700 | 879億7977万 | -8.75% | 29.91 | 7.46 |
| 01/27 | 4,030 | 4,040 | 3,945 | 3,945 | -1.38% | 104,500 | 903億8547万 | -6.29% | 30.73 | 7.66 |
| 01/26 | 4,025 | 4,070 | 3,985 | 4,000 | -2.32% | 111,200 | 916億4560万 | -4.85% | 31.16 | 7.77 |
| 01/23 | 4,070 | 4,115 | 4,015 | 4,095 | 0% | 89,500 | 938億2218万 | -2.31% | 31.9 | 7.95 |
| 01/22 | 4,170 | 4,215 | 4,095 | 4,095 | -1.68% | 90,800 | 938億2218万 | -2.08% | 31.9 | 7.95 |
| 01/21 | 4,225 | 4,360 | 4,165 | 4,165 | -3.92% | 84,500 | 954億2598万 | -0.62% | 32.45 | 8.09 |
| 01/20 | 4,240 | 4,335 | 4,155 | 4,335 | +1.76% | 66,700 | 993億2091万 | +3.66% | 33.77 | 8.42 |
| 01/19 | 4,155 | 4,260 | 4,050 | 4,260 | -0.47% | 163,800 | 976億256万 | +2.16% | 33.19 | 8.27 |
| 01/16 | 4,320 | 4,370 | 4,150 | 4,280 | -2.06% | 112,700 | 980億6079万 | +2.71% | 33.34 | 8.31 |
| 01/15 | 4,310 | 4,370 | 4,180 | 4,370 | +0.46% | 78,200 | 1001億2281万 | +5.02% | 34.04 | 8.49 |
| 01/14 | 4,470 | 4,555 | 4,265 | 4,350 | -3.23% | 121,600 | 996億6459万 | +4.74% | 33.89 | 8.45 |
| 01/13 | 4,510 | 4,635 | 4,395 | 4,495 | +0.67% | 112,600 | 1029億8674万 | +8.18% | 35.02 | 8.73 |
| 01/09 | 4,370 | 4,575 | 4,330 | 4,465 | +1.36% | 142,400 | 1022億9940万 | +7.13% | 34.78 | 8.67 |
| 01/08 | 4,360 | 4,540 | 4,350 | 4,405 | +1.03% | 131,900 | 1009億2471万 | +5.94% | 34.32 | 8.55 |
| 01/07 | 4,010 | 4,360 | 4,010 | 4,360 | +5.7% | 178,200 | 998億9370万 | +4.81% | 33.97 | 8.47 |
| 01/06 | 4,200 | 4,275 | 4,055 | 4,125 | -2.71% | 154,300 | 945億952万 | -0.41% | 32.14 | 8.01 |
| 01/05 | 4,260 | 4,410 | 4,240 | 4,240 | +1.07% | 143,800 | 971億4433万 | +2.94% | 33.03 | 8.23 |
| 2025 | ||||||||||
| 12/30 | 4,080 | 4,225 | 4,075 | 4,195 | +3.58% | 110,600 | 961億1332万 | - | 32.68 | 8.15 |
| 12/29 | 4,210 | 4,245 | 4,025 | 4,050 | -4.71% | 168,800 | 927億9117万 | - | 31.55 | 7.86 |
| 12/26 | 4,400 | 4,545 | 4,250 | 4,250 | -1.96% | 299,100 | 973億7345万 | - | 33.11 | 8.25 |
| 12/25 | 4,500 | 4,665 | 4,330 | 4,335 | -2.36% | 333,600 | 993億2091万 | - | 33.77 | 8.42 |
| 12/24 | 4,700 | 4,880 | 4,385 | 4,440 | +3.74% | 625,300 | 1017億2661万 | - | 34.59 | 8.62 |
| 12/23 | 4,040 | 4,280 | 3,950 | 4,280 | +6.6% | 203,000 | 980億6079万 | - | 33.34 | 8.31 |
| 12/22 | 3,840 | 4,120 | 3,840 | 4,015 | +5.66% | 195,500 | 919億8927万 | - | 31.28 | 7.8 |
| 12/19 | 3,895 | 4,135 | 3,800 | 3,800 | -2.44% | 223,300 | 870億6332万 | - | 29.6 | 7.38 |
| 12/18 | 3,805 | 4,005 | 3,700 | 3,895 | +2.37% | 180,900 | 892億3990万 | - | 30.34 | 7.56 |
| 12/17 | 3,765 | 3,910 | 3,685 | 3,805 | +2.98% | 298,400 | 871億7787万 | - | 29.64 | 7.39 |
| 12/16 | 3,800 | 3,830 | 3,640 | 3,695 | -3.9% | 437,100 | 846億5762万 | - | 28.79 | 7.17 |
| 12/15 | 4,400 | 4,400 | 3,820 | 3,845 | -11.2% | 668,800 | 880億9433万 | - | 29.95 | 7.47 |
| 12/12 | 3,990 | 4,375 | 3,950 | 4,330 | +10.04% | 409,600 | 992億636万 | - | 33.73 | 8.41 |
| 12/11 | 4,090 | 4,090 | 3,865 | 3,935 | -2.36% | 174,300 | 901億5635万 | - | 30.66 | 7.64 |
| 12/10 | 4,175 | 4,180 | 3,920 | 4,030 | -3.93% | 223,400 | 923億3294万 | - | 31.4 | 7.83 |
| 12/09 | 4,125 | 4,300 | 4,105 | 4,195 | +1.7% | 212,200 | 961億1332万 | - | 32.68 | 8.15 |
| 12/08 | 4,150 | 4,215 | 4,005 | 4,125 | -1.08% | 228,700 | 945億952万 | - | 32.14 | 8.01 |
| 12/05 | 4,340 | 4,470 | 4,120 | 4,170 | -5.33% | 407,400 | 955億4053万 | - | 32.49 | 8.1 |
| 12/04 | 4,650 | 4,720 | 4,350 | 4,405 | -8.23% | 732,400 | 1009億2471万 | - | 34.32 | 8.55 |
| 12/03 | 4,285 | 4,900 | 4,280 | 4,800 | +13.88% | 1,443,400 | 1099億7472万 | - | 37.39 | 9.32 |
| 12/02 | 4,395 | 4,460 | 3,935 | 4,215 | -5.49% | 1,041,800 | 965億7155万 | - | 32.84 | 8.18 |
| 12/01 | 4,260 | 4,480 | 3,920 | 4,460 | +14.07% | 1,381,200 | 1021億8484万 | - | 34.74 | 8.66 |
| 11/28 | 3,615 | 4,080 | 3,545 | 3,910 | +10.3% | 2,485,200 | 895億8357万 | - | 30.46 | 7.59 |
| 11/27 | 3,440 | 3,840 | 3,405 | 3,545 | 0% | 4,843,800 | 812億2091万 | - | 27.62 | 6.88 |
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 | 4,900 12/3 | 3,405 11/27 | 4,843,800 11/27 | 1122億6586万 | 780億1331万 | 882億889万 1/30 |
| 最新 | 5,070 2026/3/31 | 214,300 | 1161億6079万 | |||
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。
