人・夢・技術グループ（9248）の株価チャート
株価
5/14
- 前日 (5/13)
- 1,577
- 始値
- 1,577
- 高値
- 1,577
- 安値
- 1,557
- 終値 -1.01%
- 1,561
- 出来高 +67.07%
- 13,700
乖離率
- 株価（5日）
移動平均値 - -0.06%
1,562 - 株価（25日）
移動平均値 - -0.45%
1,568 - 出来高（5日）
移動平均値 - +14.36%
11,980
2025/12/11～2026/05/14
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 | ||||||||||
| 05/14 | 1,577 | 1,577 | 1,557 | 1,561 | -1.01% | 13,700 | 146億9837万 | -0.45% | 11.23 | 0.6 |
| 05/13 | 1,571 | 1,597 | 1,571 | 1,577 | +0.38% | 8,200 | 148億4903万 | +0.7% | 11.34 | 0.61 |
| 05/12 | 1,552 | 1,590 | 1,552 | 1,571 | +1.22% | 10,700 | 147億9253万 | +0.51% | 11.3 | 0.61 |
| 05/11 | 1,552 | 1,573 | 1,552 | 1,552 | +0.13% | 11,800 | 146億1363万 | -0.64% | 11.16 | 0.6 |
| 05/08 | 1,550 | 1,573 | 1,550 | 1,550 | -0.13% | 15,500 | 145億9480万 | -0.58% | 11.15 | 0.6 |
| 05/07 | 1,549 | 1,587 | 1,549 | 1,552 | +0.19% | 12,500 | 146億1363万 | -0.32% | 11.16 | 0.6 |
| 05/01 | 1,555 | 1,559 | 1,537 | 1,549 | +0.19% | 11,500 | 145億8538万 | -0.45% | 11.14 | 0.6 |
| 04/30 | 1,540 | 1,557 | 1,537 | 1,546 | 0% | 24,300 | 145億5713万 | -0.58% | 11.12 | 0.6 |
| 04/28 | 1,577 | 1,584 | 1,546 | 1,546 | -0.9% | 71,300 | 145億5713万 | -0.51% | 11.12 | 0.6 |
| 04/27 | 1,557 | 1,577 | 1,557 | 1,560 | +0.19% | 9,700 | 146億8896万 | +0.52% | 11.22 | 0.6 |
| 04/24 | 1,560 | 1,575 | 1,555 | 1,557 | -0.19% | 13,000 | 146億6071万 | +0.58% | 11.2 | 0.6 |
| 04/23 | 1,592 | 1,592 | 1,560 | 1,560 | -2.01% | 9,300 | 146億8896万 | +0.91% | 11.22 | 0.6 |
| 04/22 | 1,612 | 1,612 | 1,588 | 1,592 | -0.56% | 8,800 | 149億9027万 | +3.11% | 11.45 | 0.62 |
| 04/21 | 1,613 | 1,621 | 1,600 | 1,601 | -0.74% | 11,400 | 150億7501万 | +3.89% | 11.52 | 0.62 |
| 04/20 | 1,590 | 1,613 | 1,590 | 1,613 | +0.56% | 10,800 | 151億8800万 | +4.94% | 11.6 | 0.62 |
| 04/17 | 1,582 | 1,610 | 1,582 | 1,604 | +0.19% | 9,500 | 151億326万 | +4.63% | 11.54 | 0.62 |
| 04/16 | 1,594 | 1,601 | 1,580 | 1,601 | +1.46% | 11,400 | 150億7501万 | +4.71% | 11.52 | 0.62 |
| 04/15 | 1,555 | 1,585 | 1,555 | 1,578 | +1.48% | 11,000 | 148億5844万 | +3.34% | 11.35 | 0.61 |
| 04/14 | 1,571 | 1,583 | 1,546 | 1,555 | -1.02% | 8,700 | 146億4188万 | +1.9% | 11.19 | 0.6 |
| 04/13 | 1,597 | 1,597 | 1,557 | 1,571 | -0.57% | 14,100 | 147億9253万 | +3.08% | 11.3 | 0.61 |
| 04/10 | 1,588 | 1,605 | 1,566 | 1,580 | +0.19% | 16,800 | 148億7728万 | +3.74% | 11.37 | 0.61 |
| 04/09 | 1,598 | 1,608 | 1,571 | 1,577 | -1.07% | 15,400 | 148億4903万 | +3.61% | 11.34 | 0.61 |
| 04/08 | 1,556 | 1,594 | 1,550 | 1,594 | +4.46% | 29,000 | 150億910万 | +4.87% | 11.47 | 0.62 |
| 04/07 | 1,514 | 1,541 | 1,514 | 1,526 | +0.26% | 13,000 | 143億6881万 | +0.46% | 10.98 | 0.59 |
| 04/06 | 1,523 | 1,529 | 1,518 | 1,522 | +0.73% | 7,900 | 143億3115万 | -0.07% | 10.95 | 0.59 |
| 04/03 | 1,508 | 1,523 | 1,505 | 1,511 | +0.07% | 9,600 | 142億2757万 | -1.18% | 10.87 | 0.58 |
| 04/02 | 1,535 | 1,547 | 1,508 | 1,510 | -1.5% | 16,800 | 142億1816万 | -1.56% | 10.86 | 0.58 |
| 04/01 | 1,525 | 1,536 | 1,517 | 1,533 | +2.54% | 8,600 | 144億3472万 | -0.45% | 11.03 | 0.59 |
| 03/31 | 1,481 | 1,506 | 1,480 | 1,495 | +0.4% | 10,700 | 140億7692万 | -3.17% | 10.75 | 0.58 |
| 03/30 | 1,501 | 1,501 | 1,480 | 1,489 | -3.19% | 22,000 | 140億2042万 | -3.87% | 10.71 | 0.57 |
| 03/27 | 1,509 | 1,540 | 1,509 | 1,538 | +1.18% | 20,400 | 144億8180万 | -1.03% | 11.06 | 0.59 |
| 03/26 | 1,528 | 1,528 | 1,500 | 1,520 | -0.52% | 11,400 | 143億1232万 | -2.38% | 10.93 | 0.58 |
| 03/25 | 1,502 | 1,528 | 1,502 | 1,528 | +2.55% | 14,600 | 143億8764万 | -2.11% | 10.99 | 0.58 |
| 03/24 | 1,479 | 1,500 | 1,475 | 1,490 | +2.41% | 17,500 | 140億2984万 | -4.79% | 10.72 | 0.57 |
| 03/23 | 1,498 | 1,498 | 1,455 | 1,455 | -2.68% | 26,000 | 137億28万 | -7.21% | 10.47 | 0.55 |
| 03/19 | 1,506 | 1,518 | 1,495 | 1,495 | -1.9% | 23,600 | 140億7692万 | -5.08% | 10.75 | 0.57 |
| 03/18 | 1,512 | 1,535 | 1,507 | 1,524 | +1.2% | 16,000 | 143億4998万 | -3.48% | 10.96 | 0.58 |
| 03/17 | 1,514 | 1,530 | 1,506 | 1,506 | -0.4% | 13,900 | 141億8049万 | -4.8% | 10.83 | 0.57 |
| 03/16 | 1,504 | 1,528 | 1,504 | 1,512 | +0.33% | 9,400 | 142億3699万 | -4.49% | 10.88 | 0.58 |
| 03/13 | 1,500 | 1,524 | 1,500 | 1,507 | -0.72% | 17,200 | 141億8991万 | -4.92% | 10.84 | 0.57 |
| 03/12 | 1,528 | 1,528 | 1,506 | 1,518 | -1.49% | 28,900 | 142億9348万 | -4.35% | 10.92 | 0.58 |
| 03/11 | 1,537 | 1,556 | 1,537 | 1,541 | -0.06% | 21,500 | 145億1005万 | -2.96% | 11.09 | 0.59 |
| 03/10 | 1,540 | 1,559 | 1,528 | 1,542 | +2.25% | 17,600 | 145億1947万 | -2.84% | 11.09 | 0.59 |
| 03/09 | 1,505 | 1,521 | 1,484 | 1,508 | -2.39% | 44,700 | 141億9932万 | -4.98% | 10.85 | 0.58 |
| 03/06 | 1,532 | 1,556 | 1,525 | 1,545 | -0.9% | 17,900 | 145億4772万 | -2.71% | 11.11 | 0.59 |
| 03/05 | 1,535 | 1,572 | 1,535 | 1,559 | +2.36% | 18,900 | 146億7954万 | -1.83% | 11.21 | 0.59 |
| 03/04 | 1,559 | 1,577 | 1,520 | 1,523 | -3.55% | 54,700 | 143億4056万 | -4.09% | 10.96 | 0.58 |
| 03/03 | 1,613 | 1,621 | 1,579 | 1,579 | -2.71% | 24,800 | 148億6786万 | -0.69% | 11.36 | 0.6 |
| 03/02 | 1,646 | 1,652 | 1,616 | 1,623 | -2.76% | 21,300 | 152億8216万 | +1.95% | 11.68 | 0.62 |
| 02/27 | 1,639 | 1,672 | 1,630 | 1,669 | +1.83% | 14,500 | 157億1530万 | +4.84% | 12.01 | 0.64 |
| 02/26 | 1,650 | 1,652 | 1,633 | 1,639 | -0.79% | 14,300 | 154億3282万 | +3.08% | 11.79 | 0.63 |
| 02/25 | 1,636 | 1,655 | 1,622 | 1,652 | +0.43% | 18,800 | 155億5523万 | +3.96% | 11.88 | 0.63 |
| 02/24 | 1,632 | 1,667 | 1,617 | 1,645 | +1.86% | 28,000 | 154億8932万 | +3.46% | 11.83 | 0.63 |
| 02/20 | 1,615 | 1,622 | 1,605 | 1,615 | -0.49% | 15,100 | 152億684万 | +1.51% | 11.62 | 0.62 |
| 02/19 | 1,629 | 1,630 | 1,600 | 1,623 | +0.68% | 9,900 | 152億8216万 | +1.82% | 11.68 | 0.62 |
| 02/18 | 1,612 | 1,636 | 1,610 | 1,612 | 0% | 11,400 | 151億7859万 | +1.07% | 11.6 | 0.61 |
| 02/17 | 1,643 | 1,643 | 1,611 | 1,612 | -0.98% | 20,300 | 151億7859万 | +0.94% | 11.6 | 0.61 |
| 02/16 | 1,637 | 1,649 | 1,609 | 1,628 | +3.43% | 23,600 | 153億2924万 | +1.88% | 11.71 | 0.62 |
| 02/13 | 1,620 | 1,623 | 1,574 | 1,574 | -2.84% | 18,400 | 148億2078万 | -1.63% | 11.32 | 0.6 |
| 02/12 | 1,622 | 1,630 | 1,615 | 1,620 | +0.62% | 10,700 | 152億5392万 | +1.06% | 11.65 | 0.62 |
| 02/10 | 1,579 | 1,623 | 1,579 | 1,610 | +1.96% | 17,700 | 151億5976万 | +0.37% | 11.58 | 0.61 |
| 02/09 | 1,574 | 1,596 | 1,562 | 1,579 | +2% | 26,300 | 148億6786万 | -1.56% | 11.36 | 0.6 |
| 02/06 | 1,562 | 1,562 | 1,541 | 1,548 | -0.9% | 10,600 | 145億7596万 | -3.55% | 11.14 | 0.59 |
| 02/05 | 1,550 | 1,571 | 1,545 | 1,562 | +1.43% | 9,600 | 147億779万 | -2.86% | 11.24 | 0.6 |
| 02/04 | 1,533 | 1,554 | 1,533 | 1,540 | -0.13% | 10,900 | 145億64万 | -4.41% | 11.08 | 0.59 |
| 02/03 | 1,535 | 1,547 | 1,535 | 1,542 | +0.65% | 10,800 | 145億1947万 | -4.46% | 11.09 | 0.59 |
| 02/02 | 1,535 | 1,561 | 1,532 | 1,532 | -0.2% | 14,200 | 144億2531万 | -5.2% | 11.02 | 0.58 |
| 01/30 | 1,548 | 1,550 | 1,530 | 1,535 | +0.46% | 22,800 | 144億5356万 | -5.19% | 11.04 | 0.59 |
| 01/29 | 1,539 | 1,539 | 1,517 | 1,528 | -0.78% | 26,500 | 143億8764万 | -5.74% | 10.99 | 0.58 |
| 01/28 | 1,565 | 1,565 | 1,540 | 1,540 | -1.79% | 20,100 | 145億64万 | -5.11% | 11.08 | 0.59 |
| 01/27 | 1,582 | 1,586 | 1,567 | 1,568 | -0.95% | 21,000 | 147億6428万 | -3.57% | 11.28 | 0.6 |
| 01/26 | 1,615 | 1,615 | 1,583 | 1,583 | -2.46% | 23,900 | 149億552万 | -2.7% | 11.39 | 0.6 |
| 01/23 | 1,625 | 1,640 | 1,612 | 1,623 | -0.12% | 23,500 | 152億8216万 | -0.31% | 11.68 | 0.62 |
| 01/22 | 1,612 | 1,634 | 1,612 | 1,625 | +0.87% | 12,900 | 153億100万 | -0.18% | 11.69 | 0.62 |
| 01/21 | 1,616 | 1,616 | 1,604 | 1,611 | -0.98% | 12,100 | 151億6917万 | -1.04% | 11.59 | 0.61 |
| 01/20 | 1,661 | 1,664 | 1,627 | 1,627 | -1.93% | 11,900 | 153億1983万 | 0% | 11.7 | 0.62 |
| 01/19 | 1,693 | 1,693 | 1,658 | 1,659 | -1.54% | 9,900 | 156億2114万 | +2.03% | 11.93 | 0.63 |
| 01/16 | 1,678 | 1,685 | 1,664 | 1,685 | +0.36% | 13,700 | 158億6596万 | +3.69% | 12.12 | 0.64 |
| 01/15 | 1,643 | 1,680 | 1,643 | 1,679 | +0.96% | 11,600 | 158億946万 | +3.51% | 12.08 | 0.64 |
| 01/14 | 1,653 | 1,668 | 1,652 | 1,663 | +1.16% | 11,700 | 156億5880万 | +2.65% | 11.96 | 0.63 |
| 01/13 | 1,687 | 1,687 | 1,633 | 1,644 | -0.54% | 20,400 | 154億7990万 | +1.61% | 11.83 | 0.63 |
| 01/09 | 1,655 | 1,664 | 1,645 | 1,653 | -0.66% | 16,000 | 155億6464万 | +2.29% | 11.89 | 0.63 |
| 01/08 | 1,667 | 1,690 | 1,664 | 1,664 | +0.73% | 20,600 | 156億6822万 | +2.97% | 11.97 | 0.63 |
| 01/07 | 1,629 | 1,676 | 1,629 | 1,652 | +0.67% | 16,800 | 155億5523万 | +2.29% | 11.88 | 0.63 |
| 01/06 | 1,631 | 1,641 | 1,621 | 1,641 | +1.8% | 22,100 | 154億5165万 | +1.55% | 11.8 | 0.63 |
| 01/05 | 1,615 | 1,642 | 1,612 | 1,612 | -0.19% | 9,400 | 151億7859万 | -0.31% | 11.6 | 0.61 |
| 2025 | ||||||||||
| 12/30 | 1,635 | 1,635 | 1,611 | 1,615 | -0.31% | 11,800 | 152億684万 | -0.31% | 11.62 | 0.67 |
| 12/29 | 1,631 | 1,643 | 1,620 | 1,620 | -0.61% | 14,700 | 152億5392万 | -0.12% | 11.65 | 0.67 |
| 12/26 | 1,608 | 1,645 | 1,608 | 1,630 | +1.43% | 14,500 | 153億4808万 | +0.43% | 11.73 | 0.68 |
| 12/25 | 1,606 | 1,627 | 1,604 | 1,607 | +0.25% | 20,100 | 151億3151万 | -0.99% | 11.56 | 0.67 |
| 12/24 | 1,605 | 1,619 | 1,596 | 1,603 | +0.44% | 10,900 | 150億9384万 | -1.17% | 11.53 | 0.67 |
| 12/23 | 1,603 | 1,612 | 1,596 | 1,596 | +0.69% | 33,700 | 150億2793万 | -1.48% | 11.48 | 0.66 |
| 12/22 | 1,617 | 1,617 | 1,582 | 1,585 | -0.69% | 16,300 | 149億2436万 | -2.1% | 11.4 | 0.66 |
| 12/19 | 1,601 | 1,611 | 1,596 | 1,596 | -0.31% | 12,800 | 150億2793万 | -1.48% | 11.48 | 0.66 |
| 12/18 | 1,599 | 1,616 | 1,599 | 1,601 | -0.06% | 11,500 | 150億7501万 | -1.29% | 11.52 | 0.67 |
| 12/17 | 1,619 | 1,619 | 1,597 | 1,602 | -0.25% | 6,400 | 150億8443万 | -1.29% | 11.52 | 0.67 |
| 12/16 | 1,634 | 1,634 | 1,603 | 1,606 | -1.35% | 9,200 | 151億2209万 | -1.05% | 11.55 | 0.67 |
| 12/15 | 1,619 | 1,628 | 1,619 | 1,628 | +0.99% | 3,300 | 153億2924万 | +0.25% | 11.71 | 0.68 |
| 12/12 | 1,612 | 1,616 | 1,598 | 1,612 | +1.38% | 22,300 | 151億7859万 | -0.62% | 11.6 | 0.67 |
| 12/11 | 1,616 | 1,618 | 1,590 | 1,590 | -1.12% | 10,400 | 149億7144万 | -1.91% | 11.44 | 0.66 |
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 | |
| 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 | +10.73% 3/22 | -7.81% 6/22 |
| 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 | +11.82% 6/28 | -20.77% 11/18 |
| 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 | +12.76% 11/15 | -14.19% 8/5 |
| 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 | +8.77% 1/30 | -15.49% 4/7 |
| 最新 | 1,561 2026/5/14 | 13,700 | 146億9837万 | -0.45% 1,568 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/12/30 vs 2023/12/29
- -13%（0.87倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/05/14 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
1,359円（2024/12/09） - 15%（1.15倍）
1,561円（5/14）
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。
