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	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2026年 1月期	1,225 4,900 12/3	851 3,405 11/27	19,375,200 4,843,800 11/27	36.91	25.65	9.51	6.61	1122億6586万	780億1331万	29.01倍 1/30
最新	1,621 2026/8/28		383,400	45.02 予想		11.72 実績		1485億5751万		-

HUMAN MADE（456A）のPER（株価収益率）の推移

2026/04/03～2026/08/28

株価＆PERの推移

年初来

開示資料

決算

株式

チャート