- 9248
- 2026/10/05
- 時価
- 147億円
- PER 予
- 11.29倍
- 2022年以降
- 赤字-20.61倍
（2022-2025年） - PBR
- 0.63倍
- 2022年以降
- 0.56-1.24倍
（2022-2025年） - 配当 予
- 3.83%
- ROE 予
- 5.6%
- ROA 予
- 2.88%
- 資料
- Link
- CSV,JSON
人・夢・技術グループ（9248）の時価総額の推移
- 2022年9月30日
- 223億1986万
- 2023年9月29日
- 146億657万
- 2024年9月30日
- 154億6632万
- 2025年9月30日
- 151億4666万
2026/05/12～2026/10/05
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 | ||||||||||
| 10/05 | 1,563 | 1,573 | 1,554 | 1,566 | -0.38% | 16,300 | - | -6.56% | - | - |
| 10/02 | 1,603 | 1,603 | 1,571 | 1,572 | -2.72% | 25,400 | - | -6.6% | - | - |
| 10/01 | 1,601 | 1,619 | 1,590 | 1,616 | -0.12% | 16,900 | - | -4.32% | - | - |
| 09/30 | 1,593 | 1,620 | 1,592 | 1,618 | +0.87% | 28,000 | - | -4.49% | - | - |
| 09/29 | 1,622 | 1,622 | 1,604 | 1,604 | -4.47% | 32,100 | - | -5.48% | - | - |
| 09/28 | 1,683 | 1,687 | 1,668 | 1,679 | -0.3% | 25,200 | - | -1.29% | - | - |
| 09/25 | 1,688 | 1,693 | 1,677 | 1,684 | +0.18% | 29,000 | - | -0.94% | - | - |
| 09/24 | 1,685 | 1,692 | 1,670 | 1,681 | -0.24% | 19,900 | - | -1.12% | - | - |
| 09/18 | 1,682 | 1,686 | 1,670 | 1,685 | -0.41% | 21,900 | - | -0.94% | - | - |
| 09/17 | 1,680 | 1,694 | 1,680 | 1,692 | +0.65% | 17,200 | - | -0.53% | - | - |
| 09/16 | 1,694 | 1,705 | 1,680 | 1,681 | -1.06% | 19,000 | - | -1.06% | - | - |
| 09/15 | 1,708 | 1,708 | 1,685 | 1,699 | +0.65% | 94,400 | - | +0.12% | - | - |
| 09/14 | 1,679 | 1,689 | 1,672 | 1,688 | +2.3% | 59,100 | - | -0.3% | - | - |
| 09/11 | 1,641 | 1,667 | 1,636 | 1,650 | -0.24% | 69,800 | - | -2.25% | - | - |
| 09/10 | 1,658 | 1,663 | 1,643 | 1,654 | -0.06% | 47,200 | - | -1.78% | - | - |
| 09/09 | 1,661 | 1,666 | 1,640 | 1,655 | -0.9% | 15,000 | - | -1.55% | - | - |
| 09/08 | 1,688 | 1,688 | 1,670 | 1,670 | -0.77% | 15,400 | - | -0.42% | - | - |
| 09/07 | 1,703 | 1,708 | 1,680 | 1,683 | -1.69% | 12,700 | - | +0.66% | - | - |
| 09/04 | 1,718 | 1,718 | 1,693 | 1,712 | +0.94% | 11,800 | - | +2.7% | - | - |
| 09/03 | 1,715 | 1,726 | 1,695 | 1,696 | -1.11% | 17,900 | - | +2.05% | - | - |
| 09/02 | 1,748 | 1,750 | 1,715 | 1,715 | -1.89% | 22,000 | - | +3.44% | - | - |
| 09/01 | 1,780 | 1,799 | 1,740 | 1,748 | +0.34% | 37,400 | - | +5.81% | - | - |
| 08/31 | 1,742 | 1,749 | 1,724 | 1,742 | -0.63% | 13,400 | - | +5.83% | - | - |
| 08/28 | 1,746 | 1,760 | 1,734 | 1,753 | +0.06% | 23,400 | - | +7.02% | - | - |
| 08/27 | 1,750 | 1,752 | 1,736 | 1,752 | +0.11% | 15,400 | - | +7.35% | - | - |
| 08/26 | 1,739 | 1,750 | 1,724 | 1,750 | +1.74% | 18,300 | - | +7.69% | - | - |
| 08/25 | 1,739 | 1,740 | 1,720 | 1,720 | -0.81% | 13,300 | - | +6.37% | - | - |
| 08/24 | 1,700 | 1,740 | 1,695 | 1,734 | +1.76% | 29,200 | - | +7.7% | - | - |
| 08/21 | 1,691 | 1,707 | 1,675 | 1,704 | +0.47% | 12,400 | - | +6.37% | - | - |
| 08/20 | 1,682 | 1,698 | 1,670 | 1,696 | +1.8% | 17,200 | - | +6.27% | - | - |
| 08/19 | 1,682 | 1,682 | 1,652 | 1,666 | -0.95% | 12,500 | - | +4.78% | - | - |
| 08/18 | 1,682 | 1,690 | 1,659 | 1,682 | -1.06% | 19,100 | - | +6.12% | - | - |
| 08/17 | 1,689 | 1,716 | 1,665 | 1,700 | +1.31% | 35,000 | - | +7.66% | - | - |
| 08/14 | 1,642 | 1,680 | 1,642 | 1,678 | +1.45% | 23,700 | - | +6.74% | - | - |
| 08/13 | 1,609 | 1,654 | 1,609 | 1,654 | +2.1% | 18,700 | - | +5.55% | - | - |
| 08/12 | 1,600 | 1,622 | 1,595 | 1,620 | +1.63% | 15,100 | - | +3.65% | - | - |
| 08/10 | 1,573 | 1,599 | 1,565 | 1,594 | +1.92% | 13,600 | - | +2.11% | - | - |
| 08/07 | 1,558 | 1,576 | 1,558 | 1,564 | +0.26% | 10,600 | - | +0.32% | - | - |
| 08/06 | 1,560 | 1,578 | 1,559 | 1,560 | -0.32% | 8,900 | - | +0.13% | - | - |
| 08/05 | 1,557 | 1,588 | 1,557 | 1,565 | +0.51% | 8,900 | - | +0.51% | - | - |
| 08/04 | 1,554 | 1,577 | 1,551 | 1,557 | +0.26% | 12,300 | - | +0.06% | - | - |
| 08/03 | 1,561 | 1,577 | 1,545 | 1,553 | -0.77% | 14,900 | - | -0.19% | - | - |
| 07/31 | 1,578 | 1,583 | 1,562 | 1,565 | -1.39% | 7,300 | - | +0.58% | - | - |
| 07/30 | 1,576 | 1,601 | 1,574 | 1,587 | -0.44% | 15,900 | - | +2.06% | - | - |
| 07/29 | 1,592 | 1,594 | 1,565 | 1,594 | +1.53% | 17,700 | - | +2.57% | - | - |
| 07/28 | 1,582 | 1,591 | 1,570 | 1,570 | -0.76% | 11,600 | - | +1.23% | - | - |
| 07/27 | 1,565 | 1,608 | 1,565 | 1,582 | +2% | 13,600 | - | +2% | - | - |
| 07/24 | 1,605 | 1,605 | 1,551 | 1,551 | -2.58% | 7,300 | - | +0.06% | - | - |
| 07/23 | 1,589 | 1,620 | 1,576 | 1,592 | +1.02% | 13,500 | - | +2.58% | - | - |
| 07/22 | 1,563 | 1,595 | 1,562 | 1,576 | +0.77% | 12,700 | - | +1.61% | - | - |
| 07/21 | 1,564 | 1,586 | 1,536 | 1,564 | +1.36% | 10,700 | - | +0.97% | - | - |
| 07/17 | 1,533 | 1,554 | 1,529 | 1,543 | +0.19% | 13,600 | - | -0.26% | - | - |
| 07/16 | 1,552 | 1,552 | 1,539 | 1,540 | -0.19% | 4,500 | - | -0.45% | - | - |
| 07/15 | 1,549 | 1,558 | 1,535 | 1,543 | 0% | 10,900 | - | -0.19% | - | - |
| 07/14 | 1,539 | 1,560 | 1,533 | 1,543 | +0.26% | 5,800 | - | -0.19% | - | - |
| 07/13 | 1,533 | 1,550 | 1,520 | 1,539 | +0.59% | 7,600 | - | -0.32% | - | - |
| 07/10 | 1,550 | 1,566 | 1,530 | 1,530 | -0.65% | 9,400 | - | -0.84% | - | - |
| 07/09 | 1,569 | 1,600 | 1,540 | 1,540 | -0.13% | 11,200 | - | -0.19% | - | - |
| 07/08 | 1,566 | 1,566 | 1,542 | 1,542 | -1.53% | 5,200 | - | +0.06% | - | - |
| 07/07 | 1,583 | 1,595 | 1,564 | 1,566 | +0.38% | 6,200 | - | +1.69% | - | - |
| 07/06 | 1,578 | 1,581 | 1,560 | 1,560 | +0.58% | 4,600 | - | +1.5% | - | - |
| 07/03 | 1,535 | 1,575 | 1,535 | 1,551 | +0.19% | 5,100 | - | +1.04% | - | - |
| 07/02 | 1,563 | 1,571 | 1,534 | 1,548 | +1.04% | 12,800 | - | +0.85% | - | - |
| 07/01 | 1,549 | 1,566 | 1,531 | 1,532 | 0% | 7,900 | - | -0.13% | - | - |
| 06/30 | 1,561 | 1,561 | 1,513 | 1,532 | -1.86% | 22,800 | - | -0.13% | - | - |
| 06/29 | 1,587 | 1,602 | 1,560 | 1,561 | +0.45% | 17,100 | - | +1.83% | - | - |
| 06/26 | 1,541 | 1,567 | 1,540 | 1,554 | +0.52% | 7,600 | - | +1.57% | - | - |
| 06/25 | 1,535 | 1,553 | 1,531 | 1,546 | +0.26% | 5,100 | - | +1.18% | - | - |
| 06/24 | 1,565 | 1,574 | 1,542 | 1,542 | +0.13% | 4,400 | - | +0.98% | - | - |
| 06/23 | 1,579 | 1,579 | 1,540 | 1,540 | -1.28% | 6,200 | - | +0.92% | - | - |
| 06/22 | 1,541 | 1,571 | 1,540 | 1,560 | -0.32% | 9,100 | - | +2.23% | - | - |
| 06/19 | 1,591 | 1,591 | 1,560 | 1,565 | -1.7% | 12,600 | - | +2.56% | - | - |
| 06/18 | 1,579 | 1,593 | 1,569 | 1,592 | +1.86% | 9,800 | - | +4.26% | - | - |
| 06/17 | 1,524 | 1,579 | 1,515 | 1,563 | +2.56% | 13,900 | - | +2.42% | - | - |
| 06/16 | 1,528 | 1,535 | 1,509 | 1,524 | -0.26% | 12,000 | - | -0.13% | - | - |
| 06/15 | 1,526 | 1,549 | 1,526 | 1,528 | 0% | 10,600 | - | 0% | - | - |
| 06/12 | 1,532 | 1,532 | 1,512 | 1,528 | +0.53% | 11,200 | - | -0.07% | - | - |
| 06/11 | 1,532 | 1,532 | 1,501 | 1,520 | -0.91% | 40,100 | - | -0.65% | - | - |
| 06/10 | 1,544 | 1,545 | 1,524 | 1,534 | +1.99% | 73,900 | - | +0.2% | - | - |
| 06/09 | 1,508 | 1,516 | 1,499 | 1,504 | -0.27% | 59,800 | - | -1.83% | - | - |
| 06/08 | 1,529 | 1,537 | 1,502 | 1,508 | -1.37% | 13,200 | - | -1.69% | - | - |
| 06/05 | 1,506 | 1,545 | 1,506 | 1,529 | +2.14% | 6,800 | - | -0.39% | - | - |
| 06/04 | 1,498 | 1,508 | 1,497 | 1,497 | -0.86% | 8,200 | - | -2.54% | - | - |
| 06/03 | 1,491 | 1,513 | 1,478 | 1,510 | +0.67% | 13,900 | - | -1.88% | - | - |
| 06/02 | 1,505 | 1,510 | 1,486 | 1,500 | -0.86% | 16,600 | - | -2.66% | - | - |
| 06/01 | 1,531 | 1,534 | 1,501 | 1,513 | -1.43% | 19,700 | - | -2.01% | - | - |
| 05/29 | 1,532 | 1,552 | 1,531 | 1,535 | +0.13% | 10,100 | - | -0.84% | - | - |
| 05/28 | 1,524 | 1,537 | 1,514 | 1,533 | -0.07% | 16,500 | - | -1.16% | - | - |
| 05/27 | 1,532 | 1,538 | 1,519 | 1,534 | +1.66% | 15,000 | - | -1.29% | - | - |
| 05/26 | 1,484 | 1,518 | 1,481 | 1,509 | +1.89% | 22,300 | - | -3.08% | - | - |
| 05/25 | 1,500 | 1,509 | 1,481 | 1,481 | -2.18% | 25,700 | - | -5% | - | - |
| 05/22 | 1,530 | 1,535 | 1,506 | 1,514 | +0.26% | 15,500 | - | -3.07% | - | - |
| 05/21 | 1,520 | 1,549 | 1,509 | 1,510 | -0.26% | 15,400 | - | -3.51% | - | - |
| 05/20 | 1,547 | 1,547 | 1,504 | 1,514 | -2.13% | 17,400 | - | -3.38% | - | - |
| 05/19 | 1,551 | 1,565 | 1,547 | 1,547 | -0.06% | 9,300 | - | -1.46% | - | - |
| 05/18 | 1,599 | 1,605 | 1,548 | 1,548 | -3.19% | 23,300 | - | -1.53% | - | - |
| 05/15 | 1,616 | 1,634 | 1,580 | 1,599 | +2.43% | 25,900 | - | +1.78% | - | - |
| 05/14 | 1,577 | 1,577 | 1,557 | 1,561 | -1.01% | 13,700 | - | -0.45% | - | - |
| 05/13 | 1,571 | 1,597 | 1,571 | 1,577 | +0.38% | 8,200 | - | +0.7% | - | - |
| 05/12 | 1,552 | 1,590 | 1,552 | 1,571 | +1.22% | 10,700 | - | +0.51% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2022年 9月期 | 2,791 9/8 | 1,725 1/27 | 96,600 12/20 | 262億8005万 | 162億4260万 | 223億1986万 9/30 |
| 2023年 9月期 | 2,775 10/28 | 1,360 2/6 | 373,100 6/27 | 261億2940万 | 128億576万 | 146億657万 9/29 |
| 2024年 9月期 | 1,926 2/5 | 1,524 10/5 10/4 | 116,400 4/19 | 181億3521万 | 143億4998万 | 154億6632万 9/30 |
| 2025年 9月期 | 1,900 9/19 | 1,359 12/9 | 151,700 12/12 | 178億9040万 | 127億9634万 | 151億4666万 9/30 |
| 最新 | 1,566 2026/10/5 | 16,300 | 147億4545万 | |||
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。
