4544 H.U.グループ HD

4544
2026/01/20
時価
1948億円
PER 予
27.51倍
2010年以降
赤字-1206.67倍
(2010-2025年)
PBR
1.43倍
2010年以降
0.9-2.74倍
(2010-2025年)
配当 予
3.69%
ROE 予
5.19%
ROA 予
2.55%
資料
Link
CSV,JSON

株価チャート

株価

1/20

前日 (1/19)
3,343
始値
3,369
高値
3,413
安値
3,347
終値 +1.38%
3,389
出来高 +48.46%
226,100

乖離率

株価(5日)
移動平均値
-0.47%
3,405
株価(25日)
移動平均値
+0.3%
3,379
出来高(5日)
移動平均値
+20.9%
187,020

2025/08/21~2026/01/20

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PERPBR
2026
01/203,3693,4133,3473,389+1.38%226,1001948億2317万+0.3%27.511.43
01/193,3503,3593,2953,343-1.04%152,3001921億7878万-1.04%27.141.41
01/163,4303,4353,3663,378-1.66%166,1001941億9082万-0.09%27.431.42
01/153,4803,4833,4263,435-1.35%212,9001974億6757万+1.54%27.891.45
01/143,5003,5273,4703,482-0.34%177,7002001億6946万+2.96%28.271.47
01/133,5143,5783,4633,494+0.23%327,5002008億5930万+3.4%28.371.47
01/093,4533,5123,4363,486+0.72%245,7002003億9941万+3.29%28.31.47
01/083,4593,4743,4343,461+0.06%114,4001989億6223万+2.64%28.11.46
01/073,4453,4723,4273,459+0.12%165,3001988億4726万+2.55%28.081.46
01/063,4183,4763,4043,455+0.99%177,8001986億1731万+2.19%28.051.46
01/053,3973,4463,3903,421+1.15%195,1001966億6276万+0.91%27.771.44
2025
12/303,4083,4143,3663,382-1.63%120,8001944億2077万-0.5%27.461.42
12/293,4673,4673,4033,438-0.98%173,7001976億4003万+0.85%27.911.45
12/263,4453,4943,4453,472+0.9%223,6001995億9459万+1.58%28.191.46
12/253,3893,4683,3873,441+1.93%199,1001978億1249万+0.47%27.941.45
12/243,3813,4203,3643,376+0.36%204,5001940億7584万-1.6%27.411.42
12/233,3273,3983,3193,364+2.19%231,2001933億8600万-2.21%27.311.42
12/223,2663,3113,2543,292-0.09%252,3001892億2192万-4.63%26.731.39
12/193,2463,3053,2413,295+1.54%190,4001893億9436万-4.93%26.751.39
12/183,2433,2613,2063,245+1.37%201,0001865億2039万-6.73%26.351.37
12/173,2603,2783,1913,201-1.66%220,7001839億9130万-8.41%25.991.35
12/163,2883,2883,2553,255-1.18%197,2001870億9519万-7.5%26.431.37
12/153,3203,3273,2423,294-0.75%334,1001893億3688万-7.08%26.741.39
12/123,2303,3353,2303,319+0.58%326,3001907億7386万-7.06%26.951.4
12/113,3693,3943,3003,300-2.05%264,7001896億8176万-8.18%26.791.39
12/103,4003,4083,3623,369-1.38%176,9001936億4783万-6.88%27.351.42
12/093,4193,4393,3703,416-0.09%160,8001963億4936万-6.13%27.731.44
12/083,4373,4643,4193,419+0.29%162,5001965億2180万-6.41%27.761.44
12/053,4103,4253,3733,409-0.03%197,3001959億4700万-7.04%27.681.44
12/043,3803,4213,3623,410+0.38%237,9001960億448万-7.34%27.681.44
12/033,4003,4253,3693,397-0.15%376,4001952億5725万-8.16%27.581.43
12/023,4573,4723,4023,402-2.61%266,3001955億4465万-8.55%27.621.43
12/013,6303,6503,4893,493-4.3%278,5002007億7527万-6.65%28.361.47
11/283,6833,7033,6473,650-0.92%174,6002097億9952万-2.9%29.631.54
11/273,6583,7093,6463,684+0.93%221,7002117億5382万-2.31%29.911.55
11/263,6803,6903,6343,650+0.22%276,0002097億9952万-3.46%29.631.54
11/253,6753,6893,6293,642-0.25%253,0002093億3969万-3.98%29.571.53
11/213,6463,6803,6173,651+0.33%199,5002098億5700万-3.82%29.641.54
11/203,6043,6603,6043,639+1.06%188,3002091億6616万-4.21%29.541.53
11/193,6073,6453,5713,601-0.17%200,1002069億8195万-5.26%29.241.52
11/183,6653,6823,6053,607-1.56%200,3002073億2683万-5.13%29.281.52
11/173,6673,6923,6113,664+0.38%214,0002106億313万-3.71%29.751.54
11/143,6153,6633,6093,650+0.97%198,6002097億9843万-4.15%29.631.54
11/133,6323,7133,6073,615-0.71%324,2002077億8666万-5.14%29.351.52
11/123,6943,7413,5753,641-3.98%582,2002092億8111万-4.56%29.561.53
11/113,9003,9333,5603,792-3.34%502,9002179億6045万-0.58%30.791.6
11/103,9323,9543,8963,923+0.03%189,2002254億9020万+3.16%31.851.65
11/073,8893,9253,8453,922+0.59%122,9002254億3272万+3.59%31.841.65
11/063,8903,9393,8903,899-0.05%203,9002241億1070万+3.53%31.651.64
11/053,9023,9273,8453,901-0.03%148,4002242億2566万+4.11%31.671.64
11/043,8003,9123,7913,902+3.78%270,5002242億8314万+4.67%31.681.64
10/313,7873,8003,7253,760-0.34%156,9002161億2112万+1.27%30.531.58
10/303,7453,7933,7333,773+1.07%444,6002168億6835万+1.89%30.631.59
10/293,8503,8753,7143,733-3.66%255,0002145億6918万+1.11%30.311.57
10/283,9003,9163,8633,875-1.57%154,4002227億3121万+5.24%31.461.63
10/273,9363,9703,9293,937+0.03%208,2002262億9490万+7.39%31.961.66
10/243,9003,9363,8823,936+0.36%158,6002262億3743万+7.87%31.961.66
10/233,9643,9793,9003,922-1.06%169,3002254億3272万+7.95%31.841.65
10/223,9043,9753,9043,964+0.99%317,3002278億4684万+9.75%32.181.67
10/213,9453,9803,8763,925-0.56%397,8002255億9377万+8.82%31.871.65
10/204,0004,0933,9013,947+5.85%797,2002268億5825万+9.55%32.041.66
10/173,7073,7593,7003,729+0.59%204,5002143億2845万+3.64%30.271.57
10/163,7213,7473,6793,707+0.38%217,1002130億6398万+2.92%30.11.56
10/153,6853,7863,6483,693+1.76%302,8002122億5931万+2.3%29.981.56
10/143,6563,6743,5953,629-1.87%322,3002085億8084万+0.42%29.461.53
10/103,7033,7113,6593,698-0.83%200,9002125億4669万+2.18%30.021.56
10/093,7143,7553,6903,729-0.08%235,9002143億2845万+2.95%30.271.57
10/083,7373,8163,7323,732+0.89%206,6002145億88万+3.04%30.31.57
10/073,6363,7183,5963,699+1.99%461,5002126億417万+2.15%30.031.56
10/063,5553,6293,5283,627+2.92%332,9002084億6589万+0.19%29.451.53
10/033,4783,5473,4573,524+1.32%339,5002025億4585万-2.71%28.611.48
10/023,4053,4793,3833,478+1.34%420,0001999億195万-3.87%28.241.47
10/013,3783,4403,3523,432+0.5%369,9001972億5805万-5.11%27.861.45
09/303,4393,4443,3903,415-0.7%226,8001962億8095万-5.66%27.731.44
09/293,4203,4553,3913,439-2.08%225,0001976億6038万-5.08%27.921.45
09/263,4533,5303,4503,512-0.31%323,8002018億5614万-3.12%28.511.48
09/253,4903,5333,4773,523+0.95%191,1002024億8837万-2.81%28.61.48
09/243,5003,5313,4863,490+0.14%215,5002005億9166万-3.62%28.331.47
09/223,4663,4943,4553,485+0.06%222,8002002億9940万-3.65%28.291.47
09/193,4903,5173,4633,483-0.97%349,8002001億8445万-3.62%28.281.47
09/183,4723,5393,4613,517-0.48%408,9002021億3859万-2.58%28.551.48
09/173,4003,5593,3903,534+4.34%763,2002031億1566万-2.05%28.691.49
09/163,8153,8233,3663,387-12%1,423,1001946億6688万-6.05%27.51.43
09/123,8673,8673,8253,849+0.52%174,1002212億2020万+6.98%31.251.62
09/113,8203,8343,7903,829+0.18%257,3002200億7071万+7.13%31.091.61
09/103,8283,8453,7913,822-0.16%321,5002196億6838万+7.57%31.031.61
09/093,8803,8803,8083,828-1.52%194,3002200億1323万+8.38%31.081.61
09/083,9123,9123,8213,887+2.34%325,7002234億424万+10.77%31.561.64
09/053,7683,8203,7573,798+1.17%222,0002182億8899万+9.04%30.831.6
09/043,7603,7943,7473,754-0.53%235,0002157億6010万+8.47%30.481.58
09/033,7403,8033,7283,774+0.94%253,7002169億960万+9.65%30.641.59
09/023,7503,7723,7203,739+0.75%250,1002148億9798万+9.3%30.361.57
09/013,6343,7283,6263,711+1.12%223,6002132億8869万+9.11%30.131.56
08/293,7023,7143,6613,6700%360,8002109億3222万+8.48%29.81.55
08/283,4493,8223,4323,670+7.15%1,665,9002109億3222万+9.06%29.81.55
08/273,4413,4413,4163,425-0.87%126,5001968億5092万+2.39%27.811.44
08/263,5003,5113,4453,455-1.73%171,0001985億7516万+3.63%28.051.46
08/253,5103,5523,4933,516+0.83%202,0002020億8112万+5.78%28.551.48
08/223,4893,4963,4643,487-0.06%105,2002004億1435万+5.28%28.311.47
08/213,5003,5003,4643,489-0.14%127,0002005億2616万+5.76%28.331.47

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
2008年
3月期
2,850
12/6
2,110
8/1
1,210,700
6/8
--+11.73%
3/28
-12.48%
1/22
2009年
3月期
2,635
7/9

5/29
1,356
10/28
1,193,400
8/12
--+13.94%
11/14
-25.08%
10/10
2010年
3月期
3,120
11/10
1,850
5/11
1,155,500
8/19
--+10.9%
8/20
-6.82%
11/17
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+8.61%
8/16
-15.33%
3/15
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+8.2%
2/28
-8.32%
11/4
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+12.59%
3/4
-6.44%
4/2
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+9.76%
7/3
-9.7%
6/7
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+9.7%
1/5
-7.85%
10/17
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+6.16%
3/2
-15.48%
2/12
2017年
3月期
5,570
3/3
4,060
6/24
773,600
10/14
3190億1431万2324億6043万+15.86%
8/1
-9.43%
6/24
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+5.46%
6/20
-14.35%
2/6
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+13.3%
2/18
-18.37%
5/14
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+16.08%
4/30
-20.99%
3/16
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+27.75%
5/11
-7.01%
8/12
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+11.23%
8/24
-14.8%
5/18
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+8.91%
7/19
-10.58%
9/7
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+6.35%
1/16
-8.64%
8/17
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+7.37%
5/15
-8.78%
4/7
最新3,389
2026/1/20
226,1001948億2317万+0.3%
3,379

年間値上がり率

1984/12/28 vs 1983/12/28
-14%(0.86倍)
1985/12/28 vs 1984/12/28
-24%(0.76倍)
1986/12/27 vs 1985/12/28
55%(1.55倍)
1987/12/28 vs 1986/12/27
11%(1.11倍)
1988/12/28 vs 1987/12/28
-2%(0.98倍)
1989/12/29 vs 1988/12/28
8%(1.08倍)
1990/12/28 vs 1989/12/29
-56%(0.44倍)
1991/12/27 vs 1990/12/28
-18%(0.82倍)
1992/12/30 vs 1991/12/27
6%(1.06倍)
1993/12/30 vs 1992/12/30
-6%(0.94倍)
1994/12/29 vs 1993/12/30
-2%(0.98倍)
1995/12/29 vs 1994/12/29
-15%(0.85倍)
1996/12/30 vs 1995/12/29
-10%(0.9倍)
1997/12/30 vs 1996/12/30
-55%(0.45倍)
1998/12/30 vs 1997/12/30
35%(1.35倍)
1999/12/30 vs 1998/12/30
23%(1.23倍)
2000/12/29 vs 1999/12/30
8%(1.08倍)
2001/12/28 vs 2000/12/29
75%(1.75倍)
2002/12/30 vs 2001/12/28
-24%(0.76倍)
2003/12/30 vs 2002/12/30
53%(1.53倍)
2004/12/30 vs 2003/12/30
18%(1.18倍)
2005/12/30 vs 2004/12/30
77%(1.77倍)
2006/12/29 vs 2005/12/30
7%(1.07倍)
2007/12/28 vs 2006/12/29
-2%(0.98倍)
2008/12/30 vs 2007/12/28
-28%(0.72倍)
2009/12/30 vs 2008/12/30
32%(1.32倍)
2010/12/30 vs 2009/12/30
28%(1.28倍)
2011/12/30 vs 2010/12/30
-6%(0.94倍)
2012/12/28 vs 2011/12/30
13%(1.13倍)
2013/12/30 vs 2012/12/28
43%(1.43倍)
2014/12/30 vs 2013/12/30
5%(1.05倍)
2015/12/30 vs 2014/12/30
3%(1.03倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
-8%(0.92倍)
2018/12/28 vs 2017/12/29
-49%(0.51倍)
2019/12/30 vs 2018/12/28
8%(1.08倍)
2020/12/30 vs 2019/12/30
4%(1.04倍)
2021/12/30 vs 2020/12/30
5%(1.05倍)
2022/12/30 vs 2021/12/30
-1%(0.99倍)
2023/12/29 vs 2022/12/30
-8%(0.92倍)
2024/12/30 vs 2023/12/29
-4%(0.96倍)
2025/12/30 vs 2024/12/30
32%(1.32倍)
2026/01/20 vs 2025/12/30
0%(1倍)
過去安値
320円(1997/12/15)
959%(10.59倍)
3,389円(1/20)

IRBANK
公式Xアカウント一覧