ヒューマンテクノロジーズ（5621）の株価チャート
株価
5/28
- 前日 (5/27)
- 1,335
- 始値
- 1,337
- 高値
- 1,353
- 安値
- 1,311
- 終値 -0.37%
- 1,330
- 出来高 +4.55%
- 27,600
乖離率
- 株価（5日）
移動平均値 - -1.77%
1,354 - 株価（25日）
移動平均値 - -8.78%
1,458 - 出来高（5日）
移動平均値 - -43.56%
48,900
2025/12/25～2026/05/28
株価推移
| 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 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +24.12% 2/21 | -21.29% 4/19 |
| 2025年 3月期 | 1,648 3/27 | 723 8/5 | 309,600 8/16 | 158億959万 | 69億3588万 | +35.6% 8/27 | -36.21% 8/5 |
| 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 | +32.2% 5/19 | -24.33% 2/16 |
| 最新 | 1,330 2026/5/28 | 27,600 | 127億5895万 | -8.78% 1,458 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 30%（1.3倍）
- 2026/05/28 vs 2025/12/30
- -29%（0.71倍）
- 過去安値
723円（2024/08/05） - 84%（1.84倍）
1,330円（5/28）
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。
