ヒューマンテクノロジーズ（5621）の時価総額の推移

2024年3月29日: 136億2234万
2025年3月31日: 150億1335万
2026年3月31日: 138億6211万

2025/12/25～2026/05/28

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
05/28	1,337	1,353	1,311	1,330	-0.37%	27,600	127億5895万	-8.78%	11.46	2.42
05/27	1,339	1,346	1,321	1,335	+0.15%	26,400	128億692万	-8.81%	11.51	2.43
05/26	1,355	1,355	1,307	1,333	-1.77%	47,600	127億8773万	-9.44%	11.49	2.43
05/25	1,387	1,417	1,330	1,357	-4.23%	64,100	130億1797万	-8.25%	11.7	2.47
05/22	1,381	1,427	1,372	1,417	+2.83%	78,800	135億9356万	-4.51%	12.21	2.58
05/21	1,425	1,436	1,322	1,378	-2.06%	199,400	132億1942万	-7.39%	11.88	2.51
05/20	1,387	1,413	1,330	1,407	+2.03%	111,600	134億9763万	-5.7%	12.13	2.56
05/19	1,309	1,392	1,303	1,379	+7.65%	106,100	132億2902万	-7.82%	11.89	2.51
05/18	1,345	1,419	1,267	1,281	-18.15%	275,200	122億8888万	-14.77%	11.04	2.33
05/15	1,536	1,565	1,512	1,565	+1.69%	57,800	150億1335万	+3.44%	13.49	2.85
05/14	1,546	1,546	1,470	1,539	+0.33%	254,800	147億6393万	+1.92%	13.26	2.8
05/13	1,538	1,539	1,510	1,534	+0.66%	36,700	147億1596万	+1.72%	13.22	2.79
05/12	1,526	1,539	1,518	1,524	-0.72%	24,600	146億2003万	+1.33%	13.14	2.77
05/11	1,568	1,568	1,529	1,535	-0.58%	35,700	147億2556万	+2.2%	13.23	2.79
05/08	1,527	1,557	1,496	1,544	+0.98%	34,500	148億1190万	+3%	13.31	2.81
05/07	1,510	1,537	1,492	1,529	+1.19%	35,300	146億6800万	+2.27%	13.18	2.78
05/01	1,488	1,529	1,474	1,511	+1.82%	58,700	144億9532万	+1.07%	13.02	2.75
04/30	1,489	1,500	1,459	1,484	-0.34%	66,400	142億3630万	-0.8%	12.79	2.7
04/28	1,473	1,506	1,461	1,489	+0.61%	28,800	142億8427万	-0.67%	12.83	2.71
04/27	1,475	1,495	1,463	1,480	+0.61%	39,900	141億9793万	-1.4%	12.76	2.69
04/24	1,491	1,492	1,471	1,471	-1.28%	33,400	141億1159万	-2.13%	12.68	2.68
04/23	1,512	1,523	1,488	1,490	-2.17%	34,500	142億9386万	-1.06%	12.84	2.71
04/22	1,509	1,540	1,506	1,523	+0.93%	25,700	146億1044万	+0.99%	13.13	2.77
04/21	1,520	1,539	1,509	1,509	+0.67%	26,000	144億7613万	+0.13%	13.01	2.75
04/20	1,505	1,506	1,491	1,499	+0.27%	18,900	143億8020万	-0.53%	12.92	2.73
04/17	1,508	1,517	1,495	1,495	-1.45%	28,400	143億4183万	-0.86%	12.89	2.72
04/16	1,520	1,537	1,509	1,517	+0.66%	24,800	145億5288万	+0.6%	13.08	2.76
04/15	1,506	1,532	1,501	1,507	+0.2%	21,100	144億5695万	-0.13%	12.99	2.74
04/14	1,542	1,542	1,492	1,504	+0.13%	13,300	144億2817万	-0.4%	12.96	2.74
04/13	1,490	1,506	1,471	1,502	+1.14%	29,800	144億898万	-0.6%	12.95	2.73
04/10	1,516	1,526	1,476	1,485	-2.04%	44,900	142億4590万	-1.79%	12.8	2.7
04/09	1,541	1,541	1,509	1,516	-2.13%	14,500	145億4329万	+0.33%	13.07	2.76
04/08	1,547	1,557	1,528	1,549	+2.18%	35,500	148億5986万	+2.86%	13.35	2.82
04/07	1,482	1,526	1,482	1,516	+1.07%	22,300	145億4329万	+0.86%	13.07	2.76
04/06	1,461	1,505	1,461	1,500	+1.42%	14,700	143億8980万	-0.07%	12.93	2.73
04/03	1,447	1,500	1,447	1,479	+2.57%	34,900	141億8834万	-1.4%	12.75	2.69
04/02	1,485	1,497	1,437	1,442	-2.9%	52,700	138億3339万	-3.93%	12.43	2.62
04/01	1,445	1,495	1,445	1,485	+2.77%	25,300	142億4590万	-1.07%	12.8	2.7
03/31	1,453	1,465	1,435	1,445	-0.55%	31,400	138億6217万	-3.6%	13.64	2.63
03/30	1,485	1,485	1,417	1,453	-4.72%	41,400	139億3891万	-3%	13.72	2.64
03/27	1,503	1,537	1,495	1,525	-0.13%	38,100	146億2963万	+1.87%	14.4	2.78
03/26	1,563	1,563	1,500	1,527	-2.3%	72,500	146億4881万	+2.35%	14.42	2.78
03/25	1,585	1,585	1,552	1,563	+0.84%	33,500	149億9417万	+5.11%	14.76	2.84
03/24	1,540	1,564	1,535	1,550	+1.17%	47,100	148億6946万	+4.8%	14.64	2.82
03/23	1,485	1,557	1,485	1,532	+0.46%	60,800	146億9678万	+3.3%	14.47	2.79
03/19	1,550	1,567	1,513	1,525	-1.87%	45,700	146億2963万	+2.28%	14.4	2.78
03/18	1,541	1,559	1,506	1,554	+3.53%	86,700	149億783万	+3.53%	14.67	2.83
03/17	1,526	1,526	1,501	1,501	+0.07%	31,400	143億9939万	-0.53%	14.17	2.73
03/16	1,513	1,546	1,495	1,500	-1.19%	34,100	143億8980万	-1.12%	14.16	2.73
03/13	1,486	1,526	1,481	1,518	+0.53%	47,700	145億6247万	-0.65%	14.33	2.76
03/12	1,541	1,541	1,501	1,510	-2.01%	41,300	144億8573万	-1.69%	14.26	2.75
03/11	1,522	1,556	1,522	1,541	+0.98%	31,300	147億8312万	-0.39%	14.55	2.8
03/10	1,540	1,546	1,493	1,526	-0.33%	72,500	146億3922万	-2.05%	14.41	2.78
03/09	1,523	1,566	1,506	1,531	+0.92%	122,700	146億8718万	-2.48%	14.46	2.79
03/06	1,465	1,529	1,465	1,517	+2.5%	85,800	145億5288万	-4.05%	14.32	2.76
03/05	1,420	1,510	1,420	1,480	+6.25%	50,700	141億9793万	-7.09%	13.97	2.69
03/04	1,409	1,469	1,382	1,393	-4.06%	53,700	133億6332万	-13.37%	13.15	2.54
03/03	1,469	1,486	1,436	1,452	-1.22%	84,300	139億2932万	-10.65%	13.71	2.64
03/02	1,476	1,500	1,455	1,470	-0.41%	67,000	141億200万	-10.48%	13.88	2.68
02/27	1,500	1,510	1,456	1,476	-1.6%	58,100	141億5956万	-10.92%	13.94	2.69
02/26	1,445	1,503	1,445	1,500	+2.81%	53,900	143億8980万	-10.18%	14.16	2.73
02/25	1,430	1,463	1,418	1,459	+2.6%	64,400	139億9647万	-13.41%	13.78	2.66
02/24	1,403	1,439	1,396	1,422	+0.21%	101,300	136億4153万	-16.45%	13.43	2.59
02/20	1,421	1,442	1,402	1,419	-0.49%	70,500	136億1275万	-17.55%	13.4	2.58
02/19	1,394	1,439	1,378	1,426	+2%	104,800	136億7990万	-18.09%	13.46	2.6
02/18	1,380	1,405	1,369	1,398	-0.43%	86,500	134億1129万	-20.52%	13.2	2.54
02/17	1,391	1,443	1,365	1,404	+3.16%	146,500	134億6885万	-21.08%	13.26	2.56
02/16	1,489	1,529	1,327	1,361	-17.71%	373,800	130億5634万	-24.35%	12.85	2.48
02/13	1,730	1,746	1,653	1,654	-4.89%	140,700	158億6715万	-9.17%	15.62	3.01
02/12	1,773	1,786	1,733	1,739	-1.92%	74,400	166億8257万	-4.97%	16.42	3.17
02/10	1,750	1,807	1,750	1,773	+0.62%	34,600	170億874万	-3.43%	16.74	3.23
02/09	1,720	1,766	1,719	1,762	+3.46%	41,600	169億321万	-4.19%	16.64	3.21
02/06	1,741	1,764	1,698	1,703	-4%	58,300	163億3721万	-7.6%	16.08	3.1
02/05	1,720	1,786	1,698	1,774	+3.44%	45,200	170億1833万	-4.11%	16.75	3.23
02/04	1,736	1,752	1,665	1,715	-3.43%	102,900	164億5233万	-7.55%	16.19	3.12
02/03	1,818	1,840	1,776	1,776	-2.15%	40,900	170億3752万	-4.67%	16.77	3.23
02/02	1,820	1,847	1,804	1,815	-0.27%	26,500	174億1165万	-2.79%	17.14	3.3
01/30	1,801	1,837	1,801	1,820	+0.39%	30,000	174億5962万	-2.67%	17.18	3.31
01/29	1,826	1,871	1,799	1,813	-0.77%	48,200	173億9247万	-3%	17.12	3.3
01/28	1,836	1,856	1,805	1,827	-1.03%	35,100	175億2677万	-2.3%	17.25	3.33
01/27	1,833	1,855	1,820	1,846	+0.71%	24,900	177億904万	-1.07%	17.43	3.36
01/26	1,826	1,865	1,799	1,833	-1.29%	34,600	175億8433万	-1.5%	17.31	3.34
01/23	1,860	1,896	1,836	1,857	-0.05%	24,600	178億1457万	+0.16%	17.53	3.38
01/22	1,822	1,861	1,806	1,858	+3.16%	20,400	178億2416万	+0.54%	17.54	3.38
01/21	1,834	1,854	1,797	1,801	-3.43%	30,000	172億7735万	-2.23%	17.01	3.28
01/20	1,882	1,924	1,855	1,865	-1.06%	31,600	178億9131万	+1.47%	17.61	3.39
01/19	1,886	1,900	1,873	1,885	-0.79%	25,300	180億8318万	+2.67%	17.8	3.43
01/16	1,910	1,922	1,889	1,900	-1.09%	30,600	182億2708万	+3.71%	17.94	3.46
01/15	1,870	1,929	1,870	1,921	+2.18%	37,700	184億2853万	+5.03%	18.14	3.5
01/14	1,887	1,905	1,872	1,880	-0.37%	25,700	180億3521万	+3.07%	17.75	3.42
01/13	1,925	1,925	1,887	1,887	-0.68%	26,500	181億236万	+3.62%	17.82	3.43
01/09	1,912	1,912	1,892	1,900	-0.63%	29,400	182億2708万	+4.57%	17.94	3.46
01/08	1,907	1,925	1,887	1,912	+0.74%	17,900	183億4219万	+5.52%	18.05	3.48
01/07	1,878	1,900	1,852	1,898	+1.06%	19,200	182億789万	+4.8%	17.92	3.45
01/06	1,878	1,907	1,862	1,878	+2.18%	29,000	180億1602万	+3.76%	17.73	3.42
01/05	1,900	1,900	1,830	1,838	-1.61%	38,600	176億3230万	+1.43%	17.35	3.35
2025
12/30	1,885	1,899	1,868	1,868	-1.32%	21,700	179億2009万	+2.98%	17.64	3.56
12/29	1,880	1,925	1,877	1,893	-0.11%	24,100	181億5992万	+4.36%	17.87	3.61
12/26	1,900	1,917	1,887	1,895	-0.26%	23,000	181億7911万	+4.24%	17.89	3.61
12/25	1,901	1,909	1,878	1,900	+0.53%	38,600	182億2708万	+4.45%	17.94	3.62

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2024年 3月期	1,722 2/21	1,141 12/25	2,567,800 12/22	165億1949万	103億8310万	136億2234万 3/29
2025年 3月期	1,648 3/27	723 8/5	309,600 8/16	158億959万	69億3588万	150億1335万 3/31
2026年 3月期	2,683 8/25	1,118 4/7	646,400 5/16	257億3855万	107億2519万	138億6211万 3/31
最新	1,330 2026/5/28		27,600	127億5895万

ヒューマンテクノロジーズ（5621）の時価総額の推移

2025/12/25～2026/05/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート