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

2026/02/10～2026/07/08

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
07/08	1,553	1,572	1,514	1,569	+1.03%	39,900	150億5173万	+12.55%	13.52	2.86
07/07	1,566	1,589	1,523	1,553	-1.46%	37,800	148億9823万	+12.05%	13.39	2.83
07/06	1,533	1,584	1,533	1,576	+2.87%	46,200	151億1888万	+14.12%	13.58	2.87
07/03	1,485	1,548	1,463	1,532	+0.52%	35,300	146億9678万	+11.5%	13.2	2.79
07/02	1,440	1,524	1,440	1,524	+6.13%	50,200	146億2003万	+11.57%	13.14	2.77
07/01	1,409	1,436	1,395	1,436	+1.92%	32,600	137億7583万	+5.67%	12.38	2.61
06/30	1,385	1,413	1,371	1,409	+2.4%	25,100	135億1681万	+3.99%	12.14	2.56
06/29	1,330	1,387	1,330	1,376	+3.69%	25,000	132億24万	+1.78%	11.86	2.5
06/26	1,311	1,340	1,311	1,327	-0.23%	39,200	127億3017万	-1.78%	11.44	2.42
06/25	1,353	1,368	1,330	1,330	-2.64%	32,400	127億5895万	-1.77%	11.46	2.42
06/24	1,326	1,380	1,326	1,366	+2.32%	43,200	131億431万	+0.74%	11.77	2.49
06/23	1,319	1,343	1,310	1,335	+0.91%	17,400	128億692万	-1.69%	11.51	2.43
06/22	1,340	1,356	1,263	1,323	-1.93%	39,500	126億9180万	-2.72%	11.4	2.41
06/19	1,291	1,355	1,282	1,349	+3.93%	77,700	129億4122万	-0.66%	11.63	2.46
06/18	1,291	1,310	1,285	1,298	+0.62%	19,200	124億5197万	-5.05%	11.19	2.36
06/17	1,328	1,332	1,289	1,290	-2.86%	28,100	123億7522万	-6.25%	11.12	2.35
06/16	1,329	1,329	1,299	1,328	0%	26,500	127億3976万	-4.18%	11.45	2.42
06/15	1,312	1,347	1,312	1,328	+1.14%	17,200	127億3976万	-4.73%	11.45	2.42
06/12	1,355	1,355	1,296	1,313	-1.65%	30,100	125億9587万	-6.35%	11.32	2.39
06/11	1,348	1,348	1,320	1,335	-0.89%	29,400	128億692万	-5.45%	11.51	2.43
06/10	1,371	1,378	1,344	1,347	-2.18%	32,800	129億2204万	-5.07%	11.61	2.45
06/09	1,392	1,403	1,377	1,377	-1.01%	20,100	132億983万	-3.44%	11.87	2.51
06/08	1,410	1,424	1,383	1,391	-2.11%	31,500	133億4414万	-2.73%	11.99	2.53
06/05	1,419	1,444	1,409	1,421	+0.78%	19,700	136億3193万	-0.91%	12.25	2.59
06/04	1,369	1,429	1,369	1,410	+2.03%	26,100	135億2641万	-1.81%	12.15	2.57
06/03	1,399	1,400	1,366	1,382	-3.29%	37,800	132億5780万	-3.96%	11.91	2.52
06/02	1,385	1,438	1,385	1,429	+3.18%	268,900	137億868万	-0.97%	12.32	2.6
06/01	1,368	1,420	1,368	1,385	+2.37%	54,100	132億8658万	-4.28%	11.94	2.52
05/29	1,317	1,376	1,317	1,353	+1.73%	37,900	129億7959万	-6.82%	11.66	2.46
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%	14.39	2.78
03/26	1,563	1,563	1,500	1,527	-2.3%	72,500	146億4881万	+2.35%	14.41	2.78
03/25	1,585	1,585	1,552	1,563	+0.84%	33,500	149億9417万	+5.11%	14.75	2.84
03/24	1,540	1,564	1,535	1,550	+1.17%	47,100	148億6946万	+4.8%	14.63	2.82
03/23	1,485	1,557	1,485	1,532	+0.46%	60,800	146億9678万	+3.3%	14.46	2.79
03/19	1,550	1,567	1,513	1,525	-1.87%	45,700	146億2963万	+2.28%	14.39	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%	14.25	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%	14.4	2.78
03/09	1,523	1,566	1,506	1,531	+0.92%	122,700	146億8718万	-2.48%	14.45	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%	13.93	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%	13.77	2.66
02/24	1,403	1,439	1,396	1,422	+0.21%	101,300	136億4153万	-16.45%	13.42	2.59
02/20	1,421	1,442	1,402	1,419	-0.49%	70,500	136億1275万	-17.55%	13.39	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%	13.25	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%	15.61	3.01
02/12	1,773	1,786	1,733	1,739	-1.92%	74,400	166億8257万	-4.97%	16.41	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

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	1,569 2026/7/8		39,900	150億5173万

ヒューマンテクノロジーズ（5621）の時価総額の推移

2026/02/10～2026/07/08

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート