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
08/18	1,595	1,619	1,552	1,564	-1.32%	40,700	150億376万	-5.78%	13.48	2.86
08/17	1,635	1,670	1,566	1,585	-7.58%	88,900	152億522万	-4.69%	13.66	2.9
08/14	1,676	1,743	1,673	1,715	+2.69%	24,000	164億5233万	+3.13%	14.78	3.13
08/13	1,744	1,744	1,665	1,670	-2%	20,100	160億2064万	+0.78%	14.39	3.05
08/12	1,670	1,723	1,662	1,704	+2.84%	24,300	163億4681万	+3.09%	14.69	3.11
08/10	1,664	1,673	1,621	1,657	-0.12%	31,000	158億9593万	+0.61%	14.28	3.03
08/07	1,688	1,707	1,646	1,659	-1.13%	23,600	159億1511万	+1.04%	14.3	3.03
08/06	1,638	1,678	1,633	1,678	+1.33%	21,900	160億9738万	+2.5%	14.46	3.07
08/05	1,670	1,679	1,652	1,656	-0.48%	17,300	158億8633万	+1.78%	14.27	3.03
08/04	1,660	1,682	1,645	1,664	+0.67%	22,100	159億6308万	+2.84%	14.34	3.04
08/03	1,691	1,696	1,632	1,653	-3.22%	33,600	158億5755万	+2.93%	14.25	3.02
07/31	1,720	1,724	1,701	1,708	-0.18%	24,200	163億8518万	+7.22%	14.72	3.12
07/30	1,710	1,723	1,695	1,711	+0.71%	26,900	164億1396万	+8.43%	14.75	3.13
07/29	1,651	1,715	1,650	1,699	+2.29%	26,400	162億9884万	+8.63%	14.64	3.1
07/28	1,657	1,695	1,636	1,661	+0.24%	29,900	159億3430万	+7.23%	14.32	3.03
07/27	1,682	1,712	1,646	1,657	+0.91%	18,000	158億9593万	+7.88%	14.28	3.03
07/24	1,632	1,649	1,593	1,642	+0.61%	20,500	157億5203万	+7.74%	14.15	3
07/23	1,620	1,638	1,601	1,632	+0.74%	16,300	156億5610万	+8.08%	14.07	2.98
07/22	1,648	1,683	1,617	1,620	-1.7%	17,500	155億4098万	+8.29%	13.96	2.96
07/21	1,720	1,737	1,635	1,648	-1.9%	35,000	158億959万	+10.98%	14.2	3.01
07/17	1,713	1,729	1,656	1,680	-1.93%	42,400	161億1657万	+14.13%	14.48	3.07
07/16	1,663	1,713	1,659	1,713	+3.01%	23,000	164億3315万	+17.57%	14.76	3.13
07/15	1,667	1,671	1,648	1,663	+0.54%	11,500	159億5349万	+15.33%	14.33	3.04
07/14	1,610	1,673	1,610	1,654	+2.29%	14,500	158億6715万	+15.75%	14.26	3.02
07/13	1,649	1,650	1,610	1,617	-0.49%	12,400	155億1220万	+14.03%	13.94	2.95
07/10	1,600	1,639	1,600	1,625	+2.07%	18,700	155億8895万	+15.33%	14.01	2.97
07/09	1,545	1,607	1,545	1,592	+1.47%	15,900	152億7237万	+13.63%	13.72	2.91
07/08	1,553	1,572	1,514	1,569	+1.03%	39,900	150億5173万	+12.55%	13.52	2.87
07/07	1,566	1,589	1,523	1,553	-1.46%	37,800	148億9823万	+12.05%	13.39	2.84
07/06	1,533	1,584	1,533	1,576	+2.87%	46,200	151億1888万	+14.12%	13.58	2.88
07/03	1,485	1,548	1,463	1,532	+0.52%	35,300	146億9678万	+11.5%	13.2	2.8
07/02	1,440	1,524	1,440	1,524	+6.13%	50,200	146億2003万	+11.57%	13.14	2.78
07/01	1,409	1,436	1,395	1,436	+1.92%	32,600	137億7583万	+5.67%	12.38	2.62
06/30	1,385	1,413	1,371	1,409	+2.4%	25,100	135億1681万	+3.99%	12.14	2.57
06/29	1,330	1,387	1,330	1,376	+3.69%	25,000	132億24万	+1.78%	11.86	2.51
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	2.43
06/24	1,326	1,380	1,326	1,366	+2.32%	43,200	131億431万	+0.74%	11.77	2.5
06/23	1,319	1,343	1,310	1,335	+0.91%	17,400	128億692万	-1.69%	11.51	2.44
06/22	1,340	1,356	1,263	1,323	-1.93%	39,500	126億9180万	-2.72%	11.4	2.42
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	2.37
06/17	1,328	1,332	1,289	1,290	-2.86%	28,100	123億7522万	-6.25%	11.12	2.36
06/16	1,329	1,329	1,299	1,328	0%	26,500	127億3976万	-4.18%	11.45	2.43
06/15	1,312	1,347	1,312	1,328	+1.14%	17,200	127億3976万	-4.73%	11.45	2.43
06/12	1,355	1,355	1,296	1,313	-1.65%	30,100	125億9587万	-6.35%	11.32	2.4
06/11	1,348	1,348	1,320	1,335	-0.89%	29,400	128億692万	-5.45%	11.51	2.44
06/10	1,371	1,378	1,344	1,347	-2.18%	32,800	129億2204万	-5.07%	11.61	2.46
06/09	1,392	1,403	1,377	1,377	-1.01%	20,100	132億983万	-3.44%	11.87	2.52
06/08	1,410	1,424	1,383	1,391	-2.11%	31,500	133億4414万	-2.73%	11.99	2.54
06/05	1,419	1,444	1,409	1,421	+0.78%	19,700	136億3193万	-0.91%	12.25	2.6
06/04	1,369	1,429	1,369	1,410	+2.03%	26,100	135億2641万	-1.81%	12.15	2.58
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	2.61
06/01	1,368	1,420	1,368	1,385	+2.37%	54,100	132億8658万	-4.28%	11.94	2.53
05/29	1,317	1,376	1,317	1,353	+1.73%	37,900	129億7959万	-6.82%	11.66	2.47
05/28	1,337	1,353	1,311	1,330	-0.37%	27,600	127億5895万	-8.78%	11.46	2.43
05/27	1,339	1,346	1,321	1,335	+0.15%	26,400	128億692万	-8.81%	11.51	2.44
05/26	1,355	1,355	1,307	1,333	-1.77%	47,600	127億8773万	-9.44%	11.49	2.44
05/25	1,387	1,417	1,330	1,357	-4.23%	64,100	130億1797万	-8.25%	11.7	2.48
05/22	1,381	1,427	1,372	1,417	+2.83%	78,800	135億9356万	-4.51%	12.21	2.59
05/21	1,425	1,436	1,322	1,378	-2.06%	199,400	132億1942万	-7.39%	11.88	2.52
05/20	1,387	1,413	1,330	1,407	+2.03%	111,600	134億9763万	-5.7%	12.13	2.57
05/19	1,309	1,392	1,303	1,379	+7.65%	106,100	132億2902万	-7.82%	11.89	2.52
05/18	1,345	1,419	1,267	1,281	-18.15%	275,200	122億8888万	-14.77%	11.04	2.34
05/15	1,536	1,565	1,512	1,565	+1.69%	57,800	150億1335万	+3.44%	13.49	2.86
05/14	1,546	1,546	1,470	1,539	+0.33%	254,800	147億6393万	+1.92%	13.26	2.81
05/13	1,538	1,539	1,510	1,534	+0.66%	36,700	147億1596万	+1.72%	13.22	2.8
05/12	1,526	1,539	1,518	1,524	-0.72%	24,600	146億2003万	+1.33%	13.14	2.78
05/11	1,568	1,568	1,529	1,535	-0.58%	35,700	147億2556万	+2.2%	13.23	2.8
05/08	1,527	1,557	1,496	1,544	+0.98%	34,500	148億1190万	+3%	13.31	2.82
05/07	1,510	1,537	1,492	1,529	+1.19%	35,300	146億6800万	+2.27%	13.18	2.79
05/01	1,488	1,529	1,474	1,511	+1.82%	58,700	144億9532万	+1.07%	13.02	2.76
04/30	1,489	1,500	1,459	1,484	-0.34%	66,400	142億3630万	-0.8%	12.79	2.71
04/28	1,473	1,506	1,461	1,489	+0.61%	28,800	142億8427万	-0.67%	12.83	2.72
04/27	1,475	1,495	1,463	1,480	+0.61%	39,900	141億9793万	-1.4%	12.76	2.7
04/24	1,491	1,492	1,471	1,471	-1.28%	33,400	141億1159万	-2.13%	12.68	2.69
04/23	1,512	1,523	1,488	1,490	-2.17%	34,500	142億9386万	-1.06%	12.84	2.72
04/22	1,509	1,540	1,506	1,523	+0.93%	25,700	146億1044万	+0.99%	13.13	2.78
04/21	1,520	1,539	1,509	1,509	+0.67%	26,000	144億7613万	+0.13%	13.01	2.76
04/20	1,505	1,506	1,491	1,499	+0.27%	18,900	143億8020万	-0.53%	12.92	2.74
04/17	1,508	1,517	1,495	1,495	-1.45%	28,400	143億4183万	-0.86%	12.89	2.73
04/16	1,520	1,537	1,509	1,517	+0.66%	24,800	145億5288万	+0.6%	13.08	2.77
04/15	1,506	1,532	1,501	1,507	+0.2%	21,100	144億5695万	-0.13%	12.99	2.75
04/14	1,542	1,542	1,492	1,504	+0.13%	13,300	144億2817万	-0.4%	12.96	2.75
04/13	1,490	1,506	1,471	1,502	+1.14%	29,800	144億898万	-0.6%	12.95	2.74
04/10	1,516	1,526	1,476	1,485	-2.04%	44,900	142億4590万	-1.79%	12.8	2.71
04/09	1,541	1,541	1,509	1,516	-2.13%	14,500	145億4329万	+0.33%	13.07	2.77
04/08	1,547	1,557	1,528	1,549	+2.18%	35,500	148億5986万	+2.86%	13.35	2.83
04/07	1,482	1,526	1,482	1,516	+1.07%	22,300	145億4329万	+0.86%	13.07	2.77
04/06	1,461	1,505	1,461	1,500	+1.42%	14,700	143億8980万	-0.07%	12.93	2.74
04/03	1,447	1,500	1,447	1,479	+2.57%	34,900	141億8834万	-1.4%	12.75	2.7
04/02	1,485	1,497	1,437	1,442	-2.9%	52,700	138億3339万	-3.93%	12.43	2.63
04/01	1,445	1,495	1,445	1,485	+2.77%	25,300	142億4590万	-1.07%	12.8	2.71
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

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2024年 3月期	1,722 2/21	1,141 12/25	2,567,800 12/22	43.5	28.82	4.24	2.81	165億1949万	103億8310万	3.5倍 3/29
2025年 3月期	1,648 3/27	723 8/5	309,600 8/16	24.13	10.58	3.57	1.57	158億959万	69億3588万	3.39倍 3/31
2026年 3月期	2,683 8/25	1,118 4/7	646,400 5/16	25.33	10.55	4.88	2.03	257億3855万	107億2519万	2.63倍 3/31
最新	1,564 2026/8/18		40,700	13.48 予想		2.86 実績		150億376万		-

ヒューマンテクノロジーズ（5621）のPBR（株価純資産倍率）の推移

2026/03/24～2026/08/18

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート