ヒューマンテクノロジーズ（5621）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2025/08/29

2025/04/07～2025/08/29

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
2025
08/29	2,570	2,617	2,534	2,574	+0.23%	42,000	246億9289万	+7.34%	24.3	5.17
08/28	2,554	2,600	2,510	2,568	-0.39%	58,400	246億3533万	+7.99%	24.24	5.16
08/27	2,590	2,600	2,537	2,578	-1.23%	63,200	247億3126万	+9.33%	24.33	5.18
08/26	2,624	2,630	2,552	2,610	-2.03%	99,400	250億3825万	+11.59%	24.64	5.24
08/25	2,650	2,683	2,623	2,664	+2.42%	84,600	255億5628万	+14.98%	25.15	5.35
08/22	2,610	2,648	2,579	2,601	-0.38%	47,900	249億5191万	+13.23%	24.55	5.23
08/21	2,642	2,659	2,597	2,611	-1.17%	52,600	250億4784万	+14.77%	24.65	5.25
08/20	2,650	2,674	2,590	2,642	-0.9%	70,800	253億4523万	+17.27%	24.94	5.31
08/19	2,573	2,674	2,521	2,666	+4.39%	122,400	255億7547万	+19.34%	25.16	5.36
08/18	2,524	2,568	2,500	2,554	+2.2%	111,400	245億103万	+15.36%	24.11	5.13
08/15	2,640	2,655	2,430	2,499	+3.61%	317,700	239億7340万	+13.69%	23.59	5.02
08/14	2,426	2,426	2,363	2,412	+2.94%	143,100	231億3879万	+10.49%	22.77	4.85
08/13	2,355	2,390	2,309	2,343	-0.72%	69,100	224億7686万	+7.82%	22.12	4.71
08/12	2,332	2,381	2,309	2,360	+2.21%	42,400	226億3995万	+9.11%	22.28	4.74
08/08	2,371	2,371	2,301	2,309	-2.04%	33,200	221億5069万	+7.4%	21.79	4.64
08/07	2,329	2,372	2,296	2,357	+2.21%	72,600	226億1117万	+10.14%	22.25	4.74
08/06	2,282	2,333	2,264	2,306	+1.95%	59,200	221億2191万	+8.26%	21.77	4.63
08/05	2,247	2,274	2,232	2,262	+2.26%	49,300	216億9981万	+6.5%	21.35	4.54
08/04	2,134	2,215	2,121	2,212	+1.28%	44,700	212億2015万	+4.24%	20.88	4.44
08/01	2,170	2,194	2,147	2,184	+0.83%	25,900	209億5154万	+3.12%	20.61	4.39
07/31	2,163	2,176	2,135	2,166	+0.14%	17,000	207億7887万	+2.31%	20.45	4.35
07/30	2,078	2,175	2,075	2,163	+3.44%	42,100	207億5009万	+2.12%	20.42	4.35
07/29	2,159	2,180	2,091	2,091	-0.85%	36,200	200億5938万	-1.37%	19.74	4.2
07/28	2,107	2,131	2,089	2,109	+0.09%	33,300	202億3205万	-0.66%	19.91	4.24
07/25	2,075	2,115	2,075	2,107	+1.89%	25,000	202億1287万	-0.85%	19.89	4.23
07/24	2,099	2,110	2,054	2,068	-0.82%	27,300	198億3873万	-2.82%	19.52	4.15
07/23	2,137	2,137	2,059	2,085	-0.62%	25,300	200億182万	-2.2%	19.68	4.19
07/22	2,100	2,100	2,056	2,098	+1.55%	23,200	201億2653万	-1.82%	19.8	4.21
07/18	2,173	2,173	2,052	2,066	-4.44%	46,700	198億1955万	-3.41%	19.5	4.15
07/17	2,099	2,168	2,063	2,162	+5.31%	42,300	207億4049万	+0.84%	20.41	4.34
07/16	2,060	2,095	2,051	2,053	-0.48%	22,300	196億9483万	-4.33%	19.38	4.12
07/15	2,160	2,160	2,053	2,063	-4.49%	56,800	197億9077万	-4.05%	19.47	4.14
07/14	2,149	2,181	2,130	2,160	+0.51%	21,500	207億2131万	+0.37%	20.39	4.34
07/11	2,170	2,238	2,149	2,149	-0.92%	52,300	206億1578万	-0.09%	20.28	4.32
07/10	2,144	2,215	2,141	2,169	+1.83%	40,000	208億765万	+1.12%	20.47	4.36
07/09	2,158	2,182	2,114	2,130	-0.88%	20,300	204億3351万	-0.37%	20.11	4.28
07/08	2,093	2,159	2,065	2,149	+2.09%	37,200	206億1578万	+0.75%	20.28	4.32
07/07	2,038	2,120	2,020	2,105	+3.64%	27,400	201億9368万	-0.99%	19.87	4.23
07/04	2,050	2,080	2,031	2,031	-0.78%	30,100	194億8378万	-4.2%	19.17	4.08
07/03	2,113	2,138	2,032	2,047	-3.12%	48,500	196億3728万	-3.53%	19.32	4.11
07/02	2,155	2,156	2,113	2,113	-1.95%	52,500	202億7043万	-0.38%	19.94	4.25
07/01	2,225	2,225	2,151	2,155	-2.88%	55,200	206億7334万	+1.89%	20.34	4.33
06/30	2,155	2,238	2,149	2,219	+5.42%	80,900	212億8731万	+5.22%	20.95	4.46
06/27	2,162	2,199	2,098	2,105	-2.14%	75,100	201億9368万	+0.29%	19.87	4.23
06/26	2,210	2,244	2,148	2,151	-2.23%	68,700	206億3497万	+2.82%	20.3	4.32
06/25	2,222	2,223	2,153	2,200	-0.95%	39,200	211億504万	+5.67%	20.77	4.42
06/24	2,179	2,227	2,162	2,221	+2.59%	107,500	213億649万	+7.24%	20.96	4.46
06/23	2,130	2,180	2,103	2,165	+0.42%	51,000	207億6927万	+5.15%	20.44	4.35
06/20	2,178	2,180	2,129	2,156	-1.28%	41,900	206億8293万	+4.97%	20.35	4.33
06/19	2,168	2,210	2,163	2,184	+0.97%	22,900	209億5154万	+6.8%	20.61	4.39
06/18	2,190	2,229	2,160	2,163	-1.86%	50,900	207億5009万	+6.92%	20.42	4.35
06/17	2,217	2,277	2,201	2,204	+1.71%	87,300	211億4341万	+10.14%	20.8	4.43
06/16	2,175	2,183	2,126	2,167	-0.37%	44,800	207億8846万	+9.56%	20.45	4.35
06/13	2,202	2,233	2,160	2,175	-1.67%	74,600	208億6521万	+11.25%	20.53	4.37
06/12	2,160	2,222	2,155	2,212	+2.08%	68,300	212億2015万	+14.49%	20.88	4.44
06/11	2,184	2,232	2,115	2,167	+3.44%	98,200	207億8846万	+13.69%	20.45	4.35
06/10	2,148	2,197	2,094	2,095	-1.69%	119,800	200億9775万	+11.5%	19.77	4.21
06/09	2,008	2,134	1,996	2,131	+6.55%	132,500	204億4310万	+14.88%	20.11	4.28
06/06	2,015	2,055	1,986	2,000	-0.74%	92,900	191億8640万	+9.29%	18.88	4.02
06/05	1,996	2,042	1,960	2,015	+0.5%	76,900	193億3029万	+11.26%	19.02	4.05
06/04	1,993	2,032	1,977	2,005	+1.57%	45,900	192億3436万	+11.89%	18.93	4.03
06/03	1,954	2,016	1,942	1,974	+1.6%	68,400	189億3697万	+11.4%	18.63	3.97
06/02	2,037	2,062	1,940	1,943	-6.9%	191,800	186億3958万	+10.9%	18.34	3.9
05/30	2,008	2,108	1,998	2,087	+3.93%	72,000	200億2100万	+20.29%	19.7	4.19
05/29	2,001	2,037	1,967	2,008	+2.29%	63,400	192億6314万	+17.36%	18.95	4.03
05/28	2,000	2,020	1,961	1,963	-2.77%	78,700	188億3145万	+16.09%	18.53	3.94
05/27	2,013	2,043	1,986	2,019	+2.33%	72,000	193億6867万	+20.9%	19.06	4.06
05/26	1,926	1,997	1,926	1,973	+3.03%	57,000	189億2738万	+19.65%	18.62	3.96
05/23	1,909	1,931	1,878	1,915	+0.31%	50,900	183億7097万	+17.63%	18.08	3.85
05/22	1,919	1,939	1,889	1,909	-0.57%	63,300	183億1341万	+18.65%	18.02	3.84
05/21	1,959	1,997	1,920	1,920	+0.05%	97,500	184億1894万	+20.68%	18.12	3.86
05/20	2,038	2,059	1,918	1,919	-6.48%	140,500	184億935万	+22%	18.11	3.86
05/19	2,060	2,110	2,001	2,052	+6.32%	221,800	196億8524万	+32.22%	19.37	4.12
05/16	1,709	2,000	1,631	1,930	+18.48%	646,400	185億1487万	+26.81%	18.22	3.88
05/15	1,620	1,639	1,583	1,629	+0.56%	168,600	156億2732万	+8.74%	15.38	3.27
05/14	1,619	1,647	1,597	1,620	+0.5%	62,100	155億4098万	+9.39%	15.29	3.25
05/13	1,614	1,648	1,566	1,612	+0.12%	32,900	154億6423万	+9.59%	15.22	3.24
05/12	1,588	1,619	1,576	1,610	+1.39%	74,400	154億4505万	+9.97%	15.2	3.23
05/09	1,578	1,590	1,558	1,588	+1.4%	34,100	152億3400万	+8.77%	14.99	3.19
05/08	1,498	1,567	1,471	1,566	+4.33%	66,300	150億2295万	+7.48%	14.78	3.15
05/07	1,497	1,508	1,455	1,501	+1.08%	34,400	143億9939万	+3.02%	14.17	3.02
05/02	1,500	1,500	1,457	1,485	-1.46%	20,000	142億4590万	+1.64%	14.02	2.98
05/01	1,534	1,534	1,503	1,507	-1.82%	11,500	144億5695万	+2.94%	14.22	3.03
04/30	1,538	1,550	1,524	1,535	-0.45%	13,200	147億2556万	+4.56%	14.49	3.08
04/28	1,501	1,550	1,501	1,542	+3.14%	35,500	147億9271万	+4.97%	14.56	3.1
04/25	1,490	1,508	1,480	1,495	+1.01%	7,500	143億4183万	+1.7%	14.11	3
04/24	1,508	1,511	1,476	1,480	-1.6%	10,900	141億9793万	+0.41%	13.97	2.97
04/23	1,499	1,555	1,486	1,504	+0.33%	45,400	144億2817万	+1.83%	14.2	3.02
04/22	1,498	1,500	1,443	1,499	+0.07%	39,000	143億8020万	+1.49%	14.15	3.01
04/21	1,442	1,503	1,437	1,498	+3.31%	88,400	143億7061万	+1.56%	14.14	3.01
04/18	1,481	1,493	1,441	1,450	-1.69%	100,100	139億1014万	-1.56%	13.69	2.91
04/17	1,442	1,488	1,439	1,475	+1.86%	15,400	141億4997万	+0.07%	13.92	2.96
04/16	1,489	1,496	1,444	1,448	-0.75%	24,300	138億9095万	-1.76%	13.67	2.91
04/15	1,453	1,499	1,443	1,459	+0.41%	38,800	139億9647万	-1.08%	13.77	2.93
04/14	1,510	1,515	1,441	1,453	-1.82%	41,400	139億3891万	-1.56%	13.72	2.92
04/11	1,356	1,484	1,356	1,480	+6.78%	70,000	141億9793万	+0.34%	13.97	2.97
04/10	1,450	1,450	1,381	1,386	+6.29%	56,200	132億9617万	-6.03%	13.08	2.78
04/09	1,295	1,335	1,210	1,304	-1.14%	88,600	125億953万	-11.77%	12.31	2.62
04/08	1,266	1,346	1,266	1,319	+8.56%	54,900	126億5343万	-11.12%	12.45	2.65
04/07	1,203	1,278	1,118	1,215	-10.99%	216,200	116億5573万	-18.46%	11.47	2.44

ヒューマンテクノロジーズ（5621）の株価チャート

2025/04/07～2025/08/29

株価推移

開示資料

決算

株式

チャート