ヒューマンテクノロジーズ（5621）の株価チャート
2025/08/29～2026/01/28
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 | ||||||||||
| 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% | 17.42 | 3.36 |
| 01/26 | 1,826 | 1,865 | 1,799 | 1,833 | -1.29% | 34,600 | 175億8433万 | -1.5% | 17.3 | 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 | 3.28 |
| 01/20 | 1,882 | 1,924 | 1,855 | 1,865 | -1.06% | 31,600 | 178億9131万 | +1.47% | 17.6 | 3.39 |
| 01/19 | 1,886 | 1,900 | 1,873 | 1,885 | -0.79% | 25,300 | 180億8318万 | +2.67% | 17.79 | 3.43 |
| 01/16 | 1,910 | 1,922 | 1,889 | 1,900 | -1.09% | 30,600 | 182億2708万 | +3.71% | 17.93 | 3.46 |
| 01/15 | 1,870 | 1,929 | 1,870 | 1,921 | +2.18% | 37,700 | 184億2853万 | +5.03% | 18.13 | 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% | 17.81 | 3.43 |
| 01/09 | 1,912 | 1,912 | 1,892 | 1,900 | -0.63% | 29,400 | 182億2708万 | +4.57% | 17.93 | 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% | 17.63 | 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% | 17.93 | 3.62 |
| 12/24 | 1,874 | 1,903 | 1,860 | 1,890 | +0.85% | 30,800 | 181億3114万 | +3.85% | 17.84 | 3.6 |
| 12/23 | 1,841 | 1,877 | 1,825 | 1,874 | +4.05% | 36,800 | 179億7765万 | +2.91% | 17.69 | 3.57 |
| 12/22 | 1,832 | 1,832 | 1,784 | 1,801 | -1.69% | 72,800 | 172億7735万 | -1.26% | 17 | 3.43 |
| 12/19 | 1,751 | 1,832 | 1,738 | 1,832 | +4.87% | 81,900 | 175億7474万 | -0.7% | 17.29 | 3.49 |
| 12/18 | 1,694 | 1,774 | 1,686 | 1,747 | +1.98% | 56,100 | 167億5932万 | -6.38% | 16.49 | 3.33 |
| 12/17 | 1,662 | 1,729 | 1,661 | 1,713 | +3.13% | 85,000 | 164億3315万 | -9.41% | 16.17 | 3.26 |
| 12/16 | 1,658 | 1,690 | 1,638 | 1,661 | -2.98% | 146,200 | 159億3430万 | -13.35% | 15.68 | 3.16 |
| 12/15 | 1,670 | 1,716 | 1,666 | 1,712 | +1.42% | 44,400 | 164億2355万 | -11.89% | 16.16 | 3.26 |
| 12/12 | 1,723 | 1,739 | 1,676 | 1,688 | -1.86% | 91,900 | 161億9332万 | -14.05% | 15.93 | 3.21 |
| 12/11 | 1,790 | 1,797 | 1,714 | 1,720 | -4.5% | 77,400 | 165億30万 | -13.44% | 16.24 | 3.28 |
| 12/10 | 1,790 | 1,810 | 1,773 | 1,801 | +1.01% | 30,000 | 172億7735万 | -10.31% | 17 | 3.43 |
| 12/09 | 1,811 | 1,818 | 1,777 | 1,783 | -2.19% | 25,100 | 171億467万 | -11.99% | 16.83 | 3.4 |
| 12/08 | 1,816 | 1,844 | 1,811 | 1,823 | +0.39% | 32,600 | 174億8840万 | -10.94% | 17.21 | 3.47 |
| 12/05 | 1,799 | 1,835 | 1,798 | 1,816 | +1.62% | 69,500 | 174億2125万 | -12.06% | 17.14 | 3.46 |
| 12/04 | 1,780 | 1,819 | 1,780 | 1,787 | -0.28% | 50,500 | 171億4304万 | -14.17% | 16.87 | 3.4 |
| 12/03 | 1,790 | 1,811 | 1,780 | 1,792 | +0.22% | 51,000 | 171億9101万 | -14.79% | 16.91 | 3.41 |
| 12/02 | 1,871 | 1,888 | 1,788 | 1,788 | -4.99% | 73,400 | 171億5264万 | -15.98% | 16.88 | 3.41 |
| 12/01 | 1,870 | 1,892 | 1,850 | 1,882 | +0.43% | 55,300 | 180億5440万 | -12.47% | 17.76 | 3.58 |
| 11/28 | 1,914 | 1,914 | 1,872 | 1,874 | -2.09% | 45,800 | 179億7765万 | -13.56% | 17.69 | 3.57 |
| 11/27 | 1,873 | 1,919 | 1,870 | 1,914 | +1.11% | 91,000 | 183億6138万 | -12.48% | 18.07 | 3.65 |
| 11/26 | 1,870 | 1,897 | 1,823 | 1,893 | +0.8% | 111,300 | 181億5992万 | -14.07% | 17.87 | 3.61 |
| 11/25 | 1,990 | 1,990 | 1,850 | 1,878 | -5.53% | 105,900 | 180億1602万 | -15.52% | 17.73 | 3.58 |
| 11/21 | 1,926 | 1,991 | 1,905 | 1,988 | +3.01% | 59,200 | 190億7128万 | -11.17% | 18.76 | 3.79 |
| 11/20 | 1,925 | 1,971 | 1,905 | 1,930 | +0.31% | 57,800 | 185億1487万 | -14.3% | 18.22 | 3.68 |
| 11/19 | 1,887 | 1,974 | 1,856 | 1,924 | +1.53% | 127,600 | 184億5731万 | -15.17% | 18.16 | 3.66 |
| 11/18 | 1,912 | 1,940 | 1,853 | 1,895 | -2.92% | 170,600 | 181億7911万 | -17% | 17.89 | 3.61 |
| 11/17 | 1,908 | 2,030 | 1,880 | 1,952 | -16.51% | 306,700 | 187億2592万 | -15.28% | 18.43 | 3.72 |
| 11/14 | 2,353 | 2,363 | 2,280 | 2,338 | -0.76% | 99,000 | 224億2890万 | +0.56% | 22.07 | 4.45 |
| 11/13 | 2,425 | 2,425 | 2,345 | 2,356 | -0.8% | 34,500 | 226億157万 | +1.16% | 22.24 | 4.49 |
| 11/12 | 2,395 | 2,421 | 2,360 | 2,375 | +0.42% | 30,500 | 227億8385万 | +1.8% | 22.42 | 4.52 |
| 11/11 | 2,345 | 2,392 | 2,322 | 2,365 | +2.83% | 46,200 | 226億8791万 | +1.2% | 22.32 | 4.5 |
| 11/10 | 2,252 | 2,321 | 2,252 | 2,300 | +2.31% | 21,800 | 220億6436万 | -2% | 21.71 | 4.38 |
| 11/07 | 2,238 | 2,266 | 2,216 | 2,248 | -0.35% | 19,200 | 215億6551万 | -4.46% | 21.22 | 4.28 |
| 11/06 | 2,266 | 2,279 | 2,240 | 2,256 | +0.4% | 26,500 | 216億4225万 | -4.61% | 21.29 | 4.3 |
| 11/05 | 2,241 | 2,264 | 2,195 | 2,247 | +0.27% | 49,500 | 215億5592万 | -5.55% | 21.21 | 4.28 |
| 11/04 | 2,297 | 2,305 | 2,220 | 2,241 | -3.11% | 124,600 | 214億9836万 | -6.27% | 21.15 | 4.27 |
| 10/31 | 2,271 | 2,350 | 2,270 | 2,313 | +1.85% | 28,700 | 221億8907万 | -3.79% | 21.83 | 4.41 |
| 10/30 | 2,259 | 2,314 | 2,250 | 2,271 | +0.89% | 35,600 | 217億8615万 | -5.92% | 21.44 | 4.33 |
| 10/29 | 2,345 | 2,355 | 2,247 | 2,251 | -1.92% | 48,200 | 215億9429万 | -7.18% | 21.25 | 4.29 |
| 10/28 | 2,429 | 2,479 | 2,295 | 2,295 | -5.28% | 43,800 | 220億1639万 | -5.94% | 21.66 | 4.37 |
| 10/27 | 2,369 | 2,435 | 2,369 | 2,423 | +3.33% | 42,000 | 232億4432万 | -1.14% | 22.87 | 4.61 |
| 10/24 | 2,321 | 2,354 | 2,305 | 2,345 | +1.12% | 24,900 | 224億9605万 | -4.6% | 22.13 | 4.47 |
| 10/23 | 2,346 | 2,353 | 2,308 | 2,319 | -1.28% | 22,300 | 222億4663万 | -5.92% | 21.89 | 4.42 |
| 10/22 | 2,349 | 2,373 | 2,318 | 2,349 | +1.25% | 34,200 | 225億3442万 | -5.13% | 22.17 | 4.47 |
| 10/21 | 2,376 | 2,376 | 2,317 | 2,320 | -3.13% | 32,000 | 222億5622万 | -6.64% | 21.9 | 4.42 |
| 10/20 | 2,293 | 2,395 | 2,284 | 2,395 | +5.74% | 36,400 | 229億7571万 | -3.93% | 22.61 | 4.56 |
| 10/17 | 2,290 | 2,316 | 2,252 | 2,265 | -2.54% | 46,100 | 217億2859万 | -9.36% | 21.38 | 4.31 |
| 10/16 | 2,322 | 2,343 | 2,305 | 2,324 | +0.13% | 41,100 | 222億9459万 | -7.26% | 21.94 | 4.43 |
| 10/15 | 2,329 | 2,380 | 2,320 | 2,321 | +0.26% | 46,900 | 222億6581万 | -7.53% | 21.91 | 4.42 |
| 10/14 | 2,387 | 2,391 | 2,279 | 2,315 | -4.54% | 140,700 | 222億825万 | -8.03% | 21.85 | 4.41 |
| 10/10 | 2,462 | 2,476 | 2,415 | 2,425 | -1.62% | 43,600 | 232億6351万 | -3.85% | 22.89 | 4.62 |
| 10/09 | 2,476 | 2,480 | 2,450 | 2,465 | +0.53% | 16,200 | 236億4723万 | -2.34% | 23.27 | 4.69 |
| 10/08 | 2,463 | 2,543 | 2,448 | 2,452 | +0.04% | 36,800 | 235億2252万 | -2.85% | 23.14 | 4.67 |
| 10/07 | 2,472 | 2,502 | 2,411 | 2,451 | -1.09% | 72,600 | 235億1293万 | -2.97% | 23.14 | 4.67 |
| 10/06 | 2,613 | 2,613 | 2,472 | 2,478 | -4.47% | 56,300 | 237億7194万 | -2.06% | 23.39 | 4.72 |
| 10/03 | 2,447 | 2,609 | 2,445 | 2,594 | +4.85% | 39,700 | 248億8476万 | +2.37% | 24.49 | 4.94 |
| 10/02 | 2,521 | 2,546 | 2,445 | 2,474 | -2.25% | 36,800 | 237億3357万 | -2.33% | 23.35 | 4.71 |
| 10/01 | 2,583 | 2,583 | 2,507 | 2,531 | -2.69% | 66,900 | 242億8038万 | -0.32% | 23.89 | 4.82 |
| 09/30 | 2,545 | 2,618 | 2,525 | 2,601 | +2.2% | 32,900 | 249億5191万 | +2.24% | 24.55 | 5.23 |
| 09/29 | 2,564 | 2,583 | 2,533 | 2,545 | -0.97% | 17,800 | 244億1469万 | +0.04% | 24.02 | 5.11 |
| 09/26 | 2,554 | 2,598 | 2,537 | 2,570 | +0.35% | 22,200 | 246億5452万 | +0.9% | 24.26 | 5.16 |
| 09/25 | 2,558 | 2,620 | 2,556 | 2,561 | +0.12% | 43,600 | 245億6818万 | +0.43% | 24.17 | 5.15 |
| 09/24 | 2,611 | 2,611 | 2,558 | 2,558 | -2.4% | 49,500 | 245億3940万 | +0.16% | 24.15 | 5.14 |
| 09/22 | 2,600 | 2,652 | 2,581 | 2,621 | +1.67% | 30,100 | 251億4377万 | +2.62% | 24.74 | 5.27 |
| 09/19 | 2,603 | 2,603 | 2,537 | 2,578 | -0.69% | 49,900 | 247億3126万 | +1.14% | 24.33 | 5.18 |
| 09/18 | 2,540 | 2,612 | 2,532 | 2,596 | +2.81% | 62,300 | 249億394万 | +2.12% | 24.5 | 5.22 |
| 09/17 | 2,535 | 2,561 | 2,504 | 2,525 | -2.32% | 52,100 | 242億2283万 | -0.28% | 23.83 | 5.07 |
| 09/16 | 2,584 | 2,615 | 2,542 | 2,585 | +0.78% | 43,200 | 247億9842万 | +2.38% | 24.4 | 5.19 |
| 09/12 | 2,583 | 2,585 | 2,526 | 2,565 | +1.26% | 31,200 | 246億655万 | +2.03% | 24.21 | 5.15 |
| 09/11 | 2,589 | 2,600 | 2,520 | 2,533 | -0.24% | 68,000 | 242億9957万 | +1.08% | 23.91 | 5.09 |
| 09/10 | 2,447 | 2,570 | 2,421 | 2,539 | +4.44% | 162,200 | 243億5713万 | +1.68% | 23.97 | 5.1 |
| 09/09 | 2,477 | 2,521 | 2,417 | 2,431 | -0.61% | 39,100 | 233億2106万 | -2.21% | 22.95 | 4.88 |
| 09/08 | 2,496 | 2,529 | 2,446 | 2,446 | -1.29% | 44,600 | 234億6496万 | -1.25% | 23.09 | 4.91 |
| 09/05 | 2,442 | 2,478 | 2,411 | 2,478 | +1.23% | 33,300 | 237億7194万 | +0.45% | 23.39 | 4.98 |
| 09/04 | 2,475 | 2,479 | 2,436 | 2,448 | -0.97% | 41,300 | 234億8415万 | -0.24% | 23.11 | 4.92 |
| 09/03 | 2,445 | 2,508 | 2,434 | 2,472 | +0.28% | 50,500 | 237億1439万 | +1.19% | 23.33 | 4.97 |
| 09/02 | 2,493 | 2,519 | 2,443 | 2,465 | -1.12% | 47,400 | 236億4723万 | +1.52% | 23.27 | 4.95 |
| 09/01 | 2,574 | 2,590 | 2,492 | 2,493 | -3.15% | 64,000 | 239億1584万 | +3.32% | 23.53 | 5.01 |
| 08/29 | 2,570 | 2,617 | 2,534 | 2,574 | +0.23% | 42,000 | 246億9289万 | +7.34% | 24.3 | 5.17 |
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。
