- 456A
- 2026/08/28
- 時価
- 1485億円
- PER 予
- 45.02倍
- 2026年以降
- 25.65-36.9倍
（2026-2026年） - PBR
- 11.72倍
- 2026年以降
- 6.61-9.51倍
（2026-2026年） - 配当 予
- 0%
- ROE 予
- 26.04%
- ROA 予
- 21.5%
- 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
2026/04/03～2026/08/28
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 | ||||||||||
| 08/28 | 1,612 | 1,644 | 1,577 | 1,621 | +2.53% | 383,400 | 371億3937万 | +12.49% | 45.02 | 11.72 |
| 08/27 | 1,678 | 1,681 | 1,570 | 1,581 | -5.78% | 564,200 | 362億2292万 | +10.17% | 43.91 | 11.44 |
| 08/26 | 1,790 | 1,799 | 1,672 | 1,678 | -2.5% | 380,800 | 384億4532万 | +17.34% | 46.6 | 12.14 |
| 08/25 | 1,706 | 1,731 | 1,671 | 1,721 | +3.86% | 526,900 | 394億3051万 | +21.03% | 47.79 | 12.45 |
| 08/24 | 1,660 | 1,699 | 1,637 | 1,657 | -0.3% | 1,087,400 | 379億6418万 | +17.27% | 46.02 | 11.99 |
| 08/21 | 1,592 | 1,662 | 1,551 | 1,662 | +22.03% | 2,210,500 | 380億7874万 | +17.96% | 46.16 | 12.02 |
| 08/20 | 1,388 | 1,415 | 1,339 | 1,362 | +0.29% | 448,500 | 312億532万 | -2.99% | 37.82 | 9.85 |
| 08/19 | 1,329 | 1,379 | 1,325 | 1,358 | 0% | 184,200 | 311億1368万 | -3.76% | 37.71 | 9.82 |
| 08/18 | 1,405 | 1,416 | 1,351 | 1,358 | -3.35% | 235,800 | 311億1368万 | -4.1% | 37.71 | 9.82 |
| 08/17 | 1,443 | 1,469 | 1,395 | 1,405 | -1.68% | 161,500 | 321億9051万 | -1.26% | 39.02 | 10.16 |
| 08/14 | 1,416 | 1,429 | 1,371 | 1,429 | +0.92% | 165,400 | 327億4039万 | -0.21% | 39.69 | 10.34 |
| 08/13 | 1,406 | 1,428 | 1,406 | 1,416 | +1.22% | 95,800 | 324億4254万 | -1.73% | 39.32 | 10.24 |
| 08/12 | 1,440 | 1,470 | 1,391 | 1,399 | -2.78% | 200,800 | 320億5304万 | -3.65% | 38.85 | 10.12 |
| 08/10 | 1,390 | 1,455 | 1,375 | 1,439 | +3.9% | 242,700 | 329億6950万 | -1.51% | 39.96 | 10.41 |
| 08/07 | 1,393 | 1,395 | 1,352 | 1,385 | -0.57% | 110,500 | 317億3228万 | -5.59% | 38.46 | 10.02 |
| 08/06 | 1,372 | 1,407 | 1,354 | 1,393 | +3.41% | 187,500 | 319億1558万 | -5.04% | 38.69 | 10.08 |
| 08/05 | 1,390 | 1,404 | 1,328 | 1,347 | -1.1% | 277,900 | 308億6165万 | -8.12% | 37.41 | 9.74 |
| 08/04 | 1,312 | 1,375 | 1,296 | 1,362 | +5.09% | 139,700 | 312億532万 | -7.47% | 37.82 | 9.85 |
| 08/03 | 1,325 | 1,337 | 1,252 | 1,296 | -1.89% | 259,700 | 296億9317万 | -12.31% | 35.99 | 9.37 |
| 07/31 | 1,304 | 1,348 | 1,291 | 1,321 | +1.3% | 202,100 | 302億6595万 | -11.04% | 36.69 | 9.55 |
| 07/30 | 1,316 | 1,354 | 1,271 | 1,304 | -2.4% | 483,400 | 298億7646万 | -12.72% | 36.21 | 9.43 |
| 07/29 | 1,381 | 1,391 | 1,295 | 1,336 | -3.05% | 778,200 | 306億963万 | -10.99% | 37.1 | 9.66 |
| 07/28 | 1,420 | 1,421 | 1,373 | 1,378 | -2.89% | 259,500 | 315億7190万 | -8.44% | 38.27 | 9.97 |
| 07/27 | 1,380 | 1,421 | 1,374 | 1,419 | +2.09% | 240,700 | 325億1127万 | -5.9% | 39.41 | 10.26 |
| 07/24 | 1,455 | 1,471 | 1,383 | 1,390 | -6.08% | 400,200 | 318億4684万 | -8.07% | 38.6 | 10.05 |
| 07/23 | 1,452 | 1,490 | 1,445 | 1,480 | +1.65% | 176,600 | 339億887万 | -2.82% | 41.1 | 10.7 |
| 07/22 | 1,477 | 1,484 | 1,434 | 1,456 | -1.69% | 294,400 | 333億5899万 | -4.77% | 40.44 | 10.53 |
| 07/21 | 1,481 | 1,532 | 1,451 | 1,481 | -0.8% | 360,100 | 339億3178万 | -3.71% | 41.13 | 10.71 |
| 07/17 | 1,460 | 1,506 | 1,399 | 1,493 | -3.68% | 786,000 | 342億672万 | -3.68% | 41.46 | 10.8 |
| 07/16 | 1,504 | 1,575 | 1,504 | 1,550 | +0.45% | 243,500 | 355億1267万 | -0.45% | 43.05 | 11.21 |
| 07/15 | 1,531 | 1,574 | 1,492 | 1,543 | +0.59% | 237,000 | 353億5229万 | -0.96% | 42.85 | 11.16 |
| 07/14 | 1,512 | 1,558 | 1,490 | 1,534 | +3.51% | 493,300 | 351億4608万 | -1.54% | 42.6 | 11.1 |
| 07/13 | 1,533 | 1,546 | 1,450 | 1,482 | -3.58% | 579,000 | 339億5469万 | -5.12% | 41.16 | 10.72 |
| 07/10 | 1,608 | 1,610 | 1,457 | 1,537 | -5.99% | 1,104,000 | 352億1482万 | -1.79% | 42.68 | 11.12 |
| 07/09 | 1,610 | 1,698 | 1,606 | 1,635 | -1.03% | 358,100 | 374億6013万 | +4.47% | 45.41 | 11.83 |
| 07/08 | 1,680 | 1,683 | 1,616 | 1,652 | -1.67% | 233,900 | 378億4963万 | +5.9% | 45.88 | 11.95 |
| 07/07 | 1,600 | 1,708 | 1,600 | 1,680 | +3.58% | 529,200 | 384億9115万 | +7.9% | 46.66 | 12.15 |
| 07/06 | 1,591 | 1,652 | 1,567 | 1,622 | +2.21% | 393,100 | 371億6229万 | +4.11% | 45.05 | 11.73 |
| 07/03 | 1,480 | 1,607 | 1,465 | 1,587 | +13.2% | 893,700 | 363億6039万 | +2.06% | 44.07 | 11.48 |
| 07/02 | 1,405 | 1,429 | 1,383 | 1,402 | +3.39% | 349,600 | 321億2178万 | -9.43% | 38.94 | 10.14 |
| 07/01 | 1,494 | 1,524 | 1,339 | 1,356 | -10.02% | 728,400 | 310億6785万 | -12.12% | 37.66 | 9.81 |
| 06/30 | 1,530 | 1,544 | 1,477 | 1,507 | -0.2% | 334,400 | 345億2747万 | -2.21% | 41.85 | 10.9 |
| 06/29 | 1,499 | 1,511 | 1,435 | 1,510 | +2.23% | 325,300 | 345億9621万 | -1.63% | 41.93 | 10.92 |
| 06/26 | 1,536 | 1,543 | 1,461 | 1,477 | -3.53% | 312,300 | 338億4013万 | -3.34% | 41.02 | 10.68 |
| 06/25 | 1,512 | 1,589 | 1,489 | 1,531 | +2.89% | 424,200 | 350億7735万 | +0.33% | 42.52 | 11.07 |
| 06/24 | 1,450 | 1,542 | 1,443 | 1,488 | +3.19% | 740,600 | 340億9216万 | -2.04% | 41.32 | 10.76 |
| 06/23 | 1,458 | 1,505 | 1,436 | 1,442 | -0.28% | 428,700 | 330億3823万 | -4.82% | 40.05 | 10.43 |
| 06/22 | 1,505 | 1,524 | 1,430 | 1,446 | -4.24% | 638,700 | 331億2988万 | -4.43% | 40.16 | 10.46 |
| 06/19 | 1,671 | 1,672 | 1,440 | 1,510 | -9.69% | 1,354,000 | 345億9621万 | +0.33% | 41.93 | 10.92 |
| 06/18 | 1,552 | 1,709 | 1,550 | 1,672 | +2.45% | 527,600 | 383億786万 | +11.76% | 46.43 | 12.09 |
| 06/17 | 1,692 | 1,727 | 1,585 | 1,632 | -3.49% | 687,900 | 373億9140万 | +10.27% | 45.32 | 11.8 |
| 06/16 | 1,821 | 1,821 | 1,495 | 1,691 | -5.05% | 2,808,900 | 387億4317万 | +15.11% | 46.96 | 12.23 |
| 06/15 | 1,803 | 1,804 | 1,709 | 1,781 | +8.07% | 844,100 | 408億520万 | +22.15% | 49.46 | 12.88 |
| 06/12 | 1,574 | 1,669 | 1,535 | 1,648 | +4.7% | 653,000 | 377億5798万 | +13.89% | 45.77 | 11.92 |
| 06/11 | 1,543 | 1,584 | 1,517 | 1,574 | +1.55% | 329,500 | 360億6254万 | +9.31% | 43.71 | 11.38 |
| 06/10 | 1,590 | 1,620 | 1,530 | 1,550 | -4.79% | 372,800 | 355億1267万 | +7.86% | 43.05 | 11.21 |
| 06/09 | 1,543 | 1,650 | 1,469 | 1,628 | +3.63% | 607,600 | 372億9975万 | +13.53% | 45.21 | 11.78 |
| 06/08 | 1,541 | 1,596 | 1,512 | 1,571 | +3.02% | 402,600 | 359億9380万 | +10.4% | 43.63 | 11.36 |
| 06/05 | 1,530 | 1,583 | 1,513 | 1,525 | +0.26% | 277,600 | 349億3988万 | +8% | 42.35 | 11.03 |
| 06/04 | 1,577 | 1,611 | 1,513 | 1,521 | -3.55% | 552,000 | 348億4823万 | +8.64% | 42.24 | 11 |
| 06/03 | 1,618 | 1,759 | 1,570 | 1,577 | -7.13% | 1,071,500 | 361億3127万 | +13.53% | 43.8 | 11.41 |
| 06/02 | 1,565 | 1,717 | 1,541 | 1,698 | +9.2% | 1,447,800 | 389億355万 | +23.31% | 47.16 | 12.28 |
| 06/01 | 1,493 | 1,627 | 1,493 | 1,555 | +11.31% | 1,178,200 | 356億2722万 | +14% | 43.18 | 11.25 |
| 05/29 | 1,279 | 1,430 | 1,260 | 1,397 | +9.23% | 609,300 | 320億722万 | +2.8% | 38.8 | 10.1 |
| 05/28 | 1,296 | 1,319 | 1,242 | 1,279 | -2.66% | 301,600 | 293億368万 | -5.82% | 35.52 | 9.25 |
| 05/27 | 1,347 | 1,369 | 1,293 | 1,314 | -3.95% | 329,600 | 301億557万 | -3.6% | 36.49 | 9.5 |
| 05/26 | 1,310 | 1,395 | 1,304 | 1,368 | +2.55% | 324,900 | 313億4279万 | -0.07% | 37.99 | 9.89 |
| 05/25 | 1,457 | 1,459 | 1,315 | 1,334 | -6.52% | 592,900 | 305億6380万 | -2.56% | 37.05 | 9.65 |
| 05/22 | 1,385 | 1,445 | 1,379 | 1,427 | +5.31% | 327,000 | 326億9456万 | +4.39% | 39.63 | 10.32 |
| 05/21 | 1,398 | 1,422 | 1,337 | 1,355 | -1.74% | 224,700 | 310億4494万 | -0.29% | 37.63 | 9.8 |
| 05/20 | 1,420 | 1,482 | 1,361 | 1,379 | -0.79% | 517,400 | 315億9482万 | +1.77% | 38.3 | 9.97 |
| 05/19 | 1,252 | 1,399 | 1,245 | 1,390 | +11.02% | 800,700 | 318億4684万 | +2.89% | 38.6 | 10.05 |
| 05/18 | 1,275 | 1,275 | 1,210 | 1,252 | -1.8% | 445,400 | 286億8507万 | -6.91% | 34.77 | 9.06 |
| 05/15 | 1,294 | 1,298 | 1,241 | 1,275 | -1.01% | 286,800 | 292億1203万 | -4.99% | 35.41 | 9.22 |
| 05/14 | 1,329 | 1,337 | 1,283 | 1,288 | -4.17% | 375,400 | 295億988万 | -3.81% | 35.77 | 9.32 |
| 05/13 | 1,420 | 1,423 | 1,324 | 1,344 | -5.88% | 418,100 | 307億9292万 | +0.6% | 37.32 | 9.72 |
| 05/12 | 1,468 | 1,525 | 1,416 | 1,428 | -4.67% | 378,400 | 327億1747万 | +7.53% | 39.66 | 10.33 |
| 05/11 | 1,440 | 1,528 | 1,427 | 1,498 | +2.11% | 329,200 | 343億2127万 | +13.48% | 41.6 | 10.84 |
| 05/08 | 1,484 | 1,535 | 1,440 | 1,467 | -3.23% | 382,800 | 336億1102万 | +11.9% | 40.74 | 10.61 |
| 05/07 | 1,453 | 1,539 | 1,452 | 1,516 | +4.41% | 584,400 | 347億3368万 | +16.17% | 42.1 | 10.97 |
| 05/01 | 1,506 | 1,519 | 1,415 | 1,452 | +7.08% | 612,300 | 332億6735万 | +11.69% | 40.32 | 10.5 |
| 05/01 | 株式分割 1→4 | |||||||||
| 04/30 | 1,315 | 1,369 | 1,284 | 1,356 | +3.43% | 448,700 | 310億6785万 | +4.71% | 37.66 | 2.45 |
| 04/28 | 1,280 | 1,338 | 1,241 | 1,311 | +6.8% | 331,000 | 300億3684万 | +1.47% | 36.41 | 2.37 |
| 04/27 | 1,270 | 1,303 | 1,220 | 1,228 | -0.91% | 418,400 | 1124億9497万 | -4.99% | 34.09 | 8.88 |
| 04/24 | 1,253 | 1,278 | 1,230 | 1,239 | -2.46% | 370,000 | 1135億2598万 | -3.82% | 34.4 | 8.96 |
| 04/23 | 1,368 | 1,373 | 1,253 | 1,270 | -8.3% | 402,800 | 1163億8991万 | -0.94% | 35.27 | 9.19 |
| 04/22 | 1,420 | 1,420 | 1,368 | 1,385 | -2.64% | 354,000 | 1269億2915万 | +8.63% | 38.46 | 10.02 |
| 04/21 | 1,365 | 1,460 | 1,348 | 1,423 | +3.64% | 522,000 | 1303億6586万 | +12.72% | 39.5 | 10.29 |
| 04/20 | 1,393 | 1,418 | 1,353 | 1,373 | -2.31% | 323,200 | 1257億8358万 | +10.51% | 38.12 | 9.93 |
| 04/17 | 1,463 | 1,485 | 1,405 | 1,405 | -4.42% | 330,800 | 1287億6206万 | +14.98% | 39.02 | 10.16 |
| 04/16 | 1,400 | 1,505 | 1,375 | 1,470 | +8.49% | 1,153,200 | 1347億1903万 | +22.3% | 40.82 | 10.63 |
| 04/15 | 1,318 | 1,393 | 1,318 | 1,355 | +5.45% | 961,200 | 1241億7978万 | +14.93% | 37.63 | 9.8 |
| 04/14 | 1,245 | 1,330 | 1,245 | 1,285 | +4.05% | 442,800 | 1177億6459万 | +10.68% | 35.69 | 9.29 |
| 04/13 | 1,238 | 1,275 | 1,215 | 1,235 | -1.2% | 328,000 | 1131億8231万 | +7.95% | 34.3 | 8.93 |
| 04/10 | 1,295 | 1,303 | 1,240 | 1,250 | -1.77% | 480,000 | 1145億5700万 | +10.52% | 34.71 | 9.04 |
| 04/09 | 1,234 | 1,273 | 1,218 | 1,273 | +1.8% | 535,600 | 1166億1902万 | +13.92% | 35.34 | 9.2 |
| 04/08 | 1,191 | 1,250 | 1,184 | 1,250 | +6.38% | 555,200 | 1145億5700万 | +13.74% | 34.71 | 9.04 |
| 04/07 | 1,208 | 1,253 | 1,169 | 1,175 | -2.49% | 600,400 | 1076億8358万 | +8.6% | 32.63 | 8.5 |
| 04/06 | 1,200 | 1,234 | 1,175 | 1,205 | -1.03% | 573,600 | 1104億3294万 | +12.83% | 33.46 | 8.72 |
| 04/03 | 1,154 | 1,224 | 1,139 | 1,218 | +7.03% | 799,200 | 1115億7851万 | +15.73% | 33.81 | 8.81 |
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 | 1,621 2026/8/28 | 383,400 | 1485億5751万 | |||
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。
