- 4544
- 2026/09/25
- 時価
- 2069億円
- PER 予
- 39.64倍
- 2010年以降
- 赤字-1206.67倍
（2010-2026年） - PBR
- 1.47倍
- 2010年以降
- 0.9-2.74倍
（2010-2026年） - 配当 予
- 3.47%
- ROE 予
- 3.72%
- ROA 予
- 1.9%
- 資料
- Link
- CSV,JSON
H.U.グループ HD（4544）の時価総額の推移
- 2010年3月31日
- 1665億5931万
- 2011年3月31日
- 1862億1664万
- 2012年3月30日
- 1889億8783万
- 2013年3月29日
- 2691億1733万
- 2014年3月31日
- 2652億3719万
- 2015年3月31日
- 3146億113万
- 2016年3月31日
- 2636億849万
- 2017年3月31日
- 2920億2324万
- 2018年3月30日
- 2371億7198万
- 2019年3月29日
- 1564億393万
- 2020年3月31日
- 1297億9997万
- 2021年3月31日
- 2118億5575万
- 2022年3月31日
- 1652億2685万
- 2023年3月31日
- 1517億2179万
- 2024年3月29日
- 1388億882万
- 2025年3月31日
- 1559億6649万
- 2026年3月31日
- 1770億5481万
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 3,598 | 3,620 | 3,585 | 3,600 | +1.21% | 172,900 | - | +1.18% | - | - |
| 09/24 | 3,578 | 3,630 | 3,547 | 3,557 | -1.82% | 213,300 | - | -0.03% | - | - |
| 09/18 | 3,636 | 3,652 | 3,613 | 3,623 | -0.36% | 229,900 | - | +1.86% | - | - |
| 09/17 | 3,609 | 3,659 | 3,573 | 3,636 | +1.25% | 224,600 | - | +2.22% | - | - |
| 09/16 | 3,520 | 3,591 | 3,510 | 3,591 | +2.13% | 233,300 | - | +0.98% | - | - |
| 09/15 | 3,498 | 3,516 | 3,476 | 3,516 | +1.35% | 140,600 | - | -1.21% | - | - |
| 09/14 | 3,400 | 3,485 | 3,375 | 3,469 | +3.03% | 203,000 | - | -2.56% | - | - |
| 09/11 | 3,367 | 3,390 | 3,357 | 3,367 | -0.62% | 226,000 | - | -5.42% | - | - |
| 09/10 | 3,425 | 3,429 | 3,351 | 3,388 | -1.08% | 232,900 | - | -4.86% | - | - |
| 09/09 | 3,476 | 3,499 | 3,425 | 3,425 | -1.47% | 191,300 | - | -3.74% | - | - |
| 09/08 | 3,460 | 3,483 | 3,440 | 3,476 | -0.26% | 215,200 | - | -2.22% | - | - |
| 09/07 | 3,466 | 3,500 | 3,462 | 3,485 | -0.34% | 206,900 | - | -1.86% | - | - |
| 09/04 | 3,455 | 3,497 | 3,411 | 3,497 | +1.24% | 199,800 | - | -1.44% | - | - |
| 09/03 | 3,450 | 3,454 | 3,413 | 3,454 | +0.94% | 181,200 | - | -2.62% | - | - |
| 09/02 | 3,441 | 3,517 | 3,396 | 3,422 | -6.27% | 499,000 | - | -3.69% | - | - |
| 09/01 | 3,605 | 3,659 | 3,605 | 3,651 | +1% | 160,700 | - | +2.7% | - | - |
| 08/31 | 3,648 | 3,655 | 3,581 | 3,615 | -0.9% | 172,600 | - | +1.95% | - | - |
| 08/28 | 3,608 | 3,681 | 3,608 | 3,648 | +0.19% | 188,600 | - | +3.2% | - | - |
| 08/27 | 3,659 | 3,667 | 3,610 | 3,641 | -0.49% | 214,200 | - | +3.38% | - | - |
| 08/26 | 3,700 | 3,716 | 3,643 | 3,659 | -0.84% | 226,400 | - | +4.25% | - | - |
| 08/25 | 3,679 | 3,694 | 3,656 | 3,690 | +0.82% | 170,400 | - | +5.46% | - | - |
| 08/24 | 3,641 | 3,674 | 3,612 | 3,660 | -0.54% | 251,100 | - | +4.99% | - | - |
| 08/21 | 3,632 | 3,697 | 3,618 | 3,680 | +1.32% | 228,400 | - | +5.9% | - | - |
| 08/20 | 3,618 | 3,660 | 3,612 | 3,632 | +1.54% | 181,500 | - | +4.88% | - | - |
| 08/19 | 3,600 | 3,615 | 3,525 | 3,577 | -0.06% | 127,500 | - | +3.65% | - | - |
| 08/18 | 3,542 | 3,595 | 3,533 | 3,579 | +1.04% | 165,300 | - | +3.98% | - | - |
| 08/17 | 3,588 | 3,620 | 3,527 | 3,542 | -2.48% | 284,300 | - | +3.15% | - | - |
| 08/14 | 3,562 | 3,651 | 3,562 | 3,632 | +1.06% | 198,300 | - | +6.01% | - | - |
| 08/13 | 3,699 | 3,700 | 3,524 | 3,594 | -2.34% | 387,100 | - | +5.09% | - | - |
| 08/12 | 3,598 | 3,717 | 3,441 | 3,680 | +4.07% | 706,700 | - | +7.76% | - | - |
| 08/10 | 3,528 | 3,599 | 3,499 | 3,536 | +1.76% | 210,200 | - | +3.85% | - | - |
| 08/07 | 3,380 | 3,475 | 3,370 | 3,475 | +2.81% | 159,200 | - | +2.21% | - | - |
| 08/06 | 3,339 | 3,380 | 3,316 | 3,380 | +1.47% | 175,900 | - | -0.47% | - | - |
| 08/05 | 3,346 | 3,355 | 3,318 | 3,331 | -0.45% | 154,800 | - | -1.77% | - | - |
| 08/04 | 3,340 | 3,364 | 3,304 | 3,346 | -0.42% | 267,500 | - | -1.3% | - | - |
| 08/03 | 3,398 | 3,400 | 3,291 | 3,360 | -1.5% | 287,000 | - | -0.83% | - | - |
| 07/31 | 3,435 | 3,469 | 3,406 | 3,411 | -1.93% | 243,200 | - | +0.83% | - | - |
| 07/30 | 3,575 | 3,592 | 3,448 | 3,478 | -3.25% | 373,400 | - | +3.08% | - | - |
| 07/29 | 3,499 | 3,612 | 3,474 | 3,595 | +3.54% | 376,700 | - | +6.93% | - | - |
| 07/28 | 3,485 | 3,496 | 3,432 | 3,472 | +1.11% | 264,700 | - | +3.83% | - | - |
| 07/27 | 3,377 | 3,434 | 3,348 | 3,434 | +2.6% | 188,200 | - | +3.06% | - | - |
| 07/24 | 3,280 | 3,349 | 3,273 | 3,347 | +1.03% | 121,900 | - | +0.81% | - | - |
| 07/23 | 3,322 | 3,323 | 3,282 | 3,313 | -0.93% | 129,700 | - | +0.03% | - | - |
| 07/22 | 3,364 | 3,372 | 3,326 | 3,344 | -0.95% | 200,000 | - | +1.09% | - | - |
| 07/21 | 3,367 | 3,408 | 3,360 | 3,376 | -0.35% | 159,200 | - | +2.18% | - | - |
| 07/17 | 3,366 | 3,409 | 3,359 | 3,388 | +0.65% | 167,900 | - | +2.7% | - | - |
| 07/16 | 3,392 | 3,398 | 3,347 | 3,366 | -0.27% | 177,600 | - | +2.03% | - | - |
| 07/15 | 3,352 | 3,375 | 3,321 | 3,375 | +0.69% | 218,800 | - | +2.24% | - | - |
| 07/14 | 3,382 | 3,383 | 3,348 | 3,352 | +0.24% | 169,900 | - | +1.45% | - | - |
| 07/13 | 3,390 | 3,400 | 3,320 | 3,344 | -1.09% | 190,700 | - | +1.15% | - | - |
| 07/10 | 3,345 | 3,397 | 3,320 | 3,381 | +1.02% | 236,900 | - | +2.27% | - | - |
| 07/09 | 3,476 | 3,487 | 3,322 | 3,347 | -3.77% | 293,500 | - | +1.27% | - | - |
| 07/08 | 3,498 | 3,523 | 3,470 | 3,478 | +0.23% | 295,500 | - | +5.3% | - | - |
| 07/07 | 3,430 | 3,470 | 3,390 | 3,470 | +0.99% | 223,700 | - | +5.28% | - | - |
| 07/06 | 3,400 | 3,450 | 3,385 | 3,436 | +1.33% | 197,000 | - | +4.66% | - | - |
| 07/03 | 3,419 | 3,431 | 3,382 | 3,391 | +0.06% | 242,600 | - | +3.61% | - | - |
| 07/02 | 3,328 | 3,415 | 3,266 | 3,389 | +4.02% | 256,900 | - | +3.89% | - | - |
| 07/01 | 3,295 | 3,304 | 3,249 | 3,258 | -1.12% | 221,900 | - | +0.18% | - | - |
| 06/30 | 3,288 | 3,300 | 3,219 | 3,295 | +0.21% | 377,500 | - | +1.48% | - | - |
| 06/29 | 3,255 | 3,354 | 3,234 | 3,288 | +1.36% | 252,200 | - | +1.45% | - | - |
| 06/26 | 3,245 | 3,245 | 3,202 | 3,244 | +1.44% | 217,100 | - | +0.19% | - | - |
| 06/25 | 3,145 | 3,239 | 3,124 | 3,198 | +1.3% | 433,400 | - | -1.17% | - | - |
| 06/24 | 3,147 | 3,205 | 3,141 | 3,157 | +0.29% | 305,300 | - | -2.38% | - | - |
| 06/23 | 3,159 | 3,172 | 3,128 | 3,148 | -0.79% | 215,300 | - | -2.78% | - | - |
| 06/22 | 3,093 | 3,185 | 3,089 | 3,173 | +1.18% | 191,900 | - | -2.1% | - | - |
| 06/19 | 3,165 | 3,173 | 3,108 | 3,136 | -0.92% | 195,800 | - | -3.24% | - | - |
| 06/18 | 3,126 | 3,189 | 3,071 | 3,165 | -0.78% | 388,800 | - | -2.47% | - | - |
| 06/17 | 3,251 | 3,251 | 3,170 | 3,190 | -1.88% | 302,800 | - | -1.76% | - | - |
| 06/16 | 3,238 | 3,257 | 3,211 | 3,251 | +0.22% | 210,200 | - | +0.18% | - | - |
| 06/15 | 3,379 | 3,392 | 3,234 | 3,244 | -4.36% | 409,900 | - | +0.15% | - | - |
| 06/12 | 3,436 | 3,439 | 3,352 | 3,392 | -0.56% | 347,900 | - | +4.92% | - | - |
| 06/11 | 3,465 | 3,479 | 3,381 | 3,411 | -1.47% | 221,700 | - | +5.83% | - | - |
| 06/10 | 3,442 | 3,485 | 3,424 | 3,462 | +1.94% | 353,100 | - | +7.82% | - | - |
| 06/09 | 3,377 | 3,396 | 3,342 | 3,396 | +1.59% | 307,700 | - | +6.22% | - | - |
| 06/08 | 3,293 | 3,366 | 3,262 | 3,343 | -0.42% | 223,600 | - | +4.93% | - | - |
| 06/05 | 3,333 | 3,419 | 3,333 | 3,357 | +1.79% | 240,700 | - | +5.57% | - | - |
| 06/04 | 3,283 | 3,298 | 3,232 | 3,298 | -0.12% | 288,600 | - | +3.84% | - | - |
| 06/03 | 3,121 | 3,339 | 3,083 | 3,302 | +5.19% | 469,100 | - | +4.13% | - | - |
| 06/02 | 3,156 | 3,164 | 3,117 | 3,139 | -1.48% | 278,300 | - | -0.85% | - | - |
| 06/01 | 3,124 | 3,205 | 3,124 | 3,186 | +2.21% | 361,200 | - | +0.6% | - | - |
| 05/29 | 3,146 | 3,210 | 3,117 | 3,117 | -0.92% | 403,800 | - | -1.52% | - | - |
| 05/28 | 3,156 | 3,168 | 3,105 | 3,146 | +0.19% | 262,300 | - | -0.66% | - | - |
| 05/27 | 3,144 | 3,173 | 3,111 | 3,140 | -0.38% | 245,800 | - | -0.85% | - | - |
| 05/26 | 3,195 | 3,217 | 3,141 | 3,152 | -1.35% | 204,800 | - | -0.54% | - | - |
| 05/25 | 3,171 | 3,195 | 3,138 | 3,195 | +0.06% | 204,300 | - | +0.82% | - | - |
| 05/22 | 3,168 | 3,195 | 3,153 | 3,193 | +0.79% | 185,000 | - | +0.82% | - | - |
| 05/21 | 3,225 | 3,251 | 3,147 | 3,168 | -2.22% | 332,000 | - | +0.13% | - | - |
| 05/20 | 3,249 | 3,264 | 3,190 | 3,240 | +0.43% | 258,400 | - | +2.47% | - | - |
| 05/19 | 3,198 | 3,256 | 3,185 | 3,226 | +1.64% | 307,700 | - | +2.06% | - | - |
| 05/18 | 3,204 | 3,224 | 3,163 | 3,174 | -1.67% | 308,600 | - | +0.38% | - | - |
| 05/15 | 3,139 | 3,235 | 3,067 | 3,228 | 0% | 412,500 | - | +2.02% | - | - |
| 05/14 | 3,136 | 3,274 | 3,050 | 3,228 | +2.97% | 421,800 | - | +2.02% | - | - |
| 05/13 | 3,100 | 3,161 | 3,100 | 3,135 | +1.36% | 276,200 | - | -0.92% | - | - |
| 05/12 | 3,141 | 3,147 | 3,086 | 3,093 | -0.61% | 188,900 | - | -2.34% | - | - |
| 05/11 | 3,074 | 3,130 | 3,056 | 3,112 | -0.32% | 194,600 | - | -1.89% | - | - |
| 05/08 | 3,178 | 3,188 | 3,095 | 3,122 | -0.38% | 263,300 | - | -1.7% | - | - |
| 05/07 | 3,112 | 3,173 | 3,112 | 3,134 | +1.1% | 259,300 | - | -1.42% | - | - |
| 05/01 | 3,081 | 3,111 | 3,060 | 3,100 | -0.35% | 121,500 | - | -2.7% | - | - |
| 04/30 | 3,100 | 3,141 | 3,078 | 3,111 | -2.54% | 246,900 | - | -2.42% | - | - |
| 04/28 | 3,281 | 3,281 | 3,133 | 3,192 | -2.03% | 446,500 | - | +0.09% | - | - |
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 | |
| 2010年 3月期 | 3,120 11/10 | 1,850 5/11 | 1,155,500 8/19 | - | - | 1665億5931万 3/31 |
| 2011年 3月期 | 3,315 1/4 | 2,453 6/18 | 3,134,200 11/30 | 1937億3478万 | 1433億5789万 | 1862億1664万 3/31 |
| 2012年 3月期 | 3,490 10/4 | 2,792 2/8 | 502,400 11/4 | 2039億6211万 | 1631億6968万 | 1889億8783万 3/30 |
| 2013年 3月期 | 4,845 3/15 | 2,920 6/12 | 645,100 3/21 | 2831億5084万 | 1706億5024万 | 2691億1733万 3/29 |
| 2014年 3月期 | 5,190 1/16 | 4,065 6/26 | 575,800 4/5 | 3054億6090万 | 2375億6618万 | 2652億3719万 3/31 |
| 2015年 3月期 | 5,990 3/9 | 4,125 10/21 | 649,900 12/8 | 3535億7272万 | 2433億5217万 | 3146億113万 3/31 |
| 2016年 3月期 | 6,350 5/25 | 4,195 2/12 | 728,600 8/25 | 3629億9372万 | 2400億6502万 | 2636億849万 3/31 |
| 2017年 3月期 | 5,570 3/3 | 4,060 6/24 | 773,600 10/14 | 3190億1431万 | 2324億3770万 | 2920億2324万 3/31 |
| 2018年 3月期 | 5,430 11/1 | 3,895 3/2 | 5,752,700 11/30 | 3112億7509万 | 2232億9260万 | 2371億7198万 3/30 |
| 2019年 3月期 | 4,400 4/19 | 2,244 12/25 | 1,364,300 8/1 | 2522億6248万 | 1287億1524万 | 1564億393万 3/29 |
| 2020年 3月期 | 3,145 2/12 | 2,005 3/13 | 1,475,000 2/12 | 1804億8482万 | 1150億6266万 | 1297億9997万 3/31 |
| 2021年 3月期 | 3,735 3/31 | 2,165 4/2 | 3,588,400 5/12 | 2144億5028万 | 1242億4471万 | 2118億5575万 3/31 |
| 2022年 3月期 | 3,770 4/21 4/20 | 2,530 11/10 | 1,246,100 11/10 | 2164億5985万 | 1453億2633万 | 1652億2685万 3/31 |
| 2023年 3月期 | 3,245 7/29 7/27 | 2,586 5/26 | 1,052,400 8/30 | 1864億1740万 | 1485億5783万 | 1517億2179万 3/31 |
| 2024年 3月期 | 2,863 6/12 6/9 | 2,404 10/19 | 1,576,000 9/15 | 1645億4539万 | 1381億6634万 | 1388億882万 3/29 |
| 2025年 3月期 | 2,850 3/27 | 2,167 5/9 | 1,964,600 5/13 | 1638億39万 | 1245億4577万 | 1559億6649万 3/31 |
| 2026年 3月期 | 4,093 10/20 | 2,441 4/7 | 1,665,900 8/28 | 2352億4976万 | 1402億9359万 | 1770億5481万 3/31 |
| 最新 | 3,600 2026/9/25 | 172,900 | 2069億7559万 | |||
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。
