- 4475
- 2026/11/06
- 時価
- 718億円
- PER 予
- 37.54倍
- 2020年以降
- 23.82-765.51倍
（2020-2025年） - PBR
- 15.44倍
- 2020年以降
- 8.55-93.53倍
（2020-2025年） - 配当 予
- 0.54%
- ROE 予
- 41.14%
- ROA 予
- 14.08%
- 資料
- Link
- CSV,JSON
HENNGE（4475）の時価総額の推移
- 2020年9月30日
- 1080億1460万
- 2021年9月30日
- 963億2763万
- 2022年9月30日
- 273億27万
- 2023年9月29日
- 357億2021万
- 2024年9月30日
- 373億3964万
- 2025年9月30日
- 513億1045万
2026/06/11～2026/11/06
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 | ||||||||||
| 11/06 | 1,957 | 2,211 | 1,957 | 2,211 | +22.09% | 2,099,600 | - | +10.77% | - | - |
| 11/05 | 1,882 | 1,890 | 1,792 | 1,811 | -1.9% | 1,184,600 | - | -8.44% | - | - |
| 11/04 | 2,011 | 2,011 | 1,811 | 1,846 | -8.7% | 1,620,500 | - | -6.53% | - | - |
| 11/02 | 2,071 | 2,122 | 2,011 | 2,022 | -3.3% | 1,002,500 | - | +2.54% | - | - |
| 10/30 | 2,167 | 2,213 | 2,076 | 2,091 | -3.06% | 1,044,000 | - | +6.57% | - | - |
| 10/29 | 2,193 | 2,234 | 2,125 | 2,157 | -3.83% | 1,217,000 | - | +10.62% | - | - |
| 10/28 | 2,300 | 2,319 | 2,190 | 2,243 | -3.36% | 1,672,300 | - | +15.92% | - | - |
| 10/27 | 2,222 | 2,353 | 2,182 | 2,321 | -5.03% | 2,064,800 | - | +21.2% | - | - |
| 10/26 | 2,495 | 2,581 | 2,428 | 2,444 | -1.05% | 3,487,300 | - | +29.24% | - | - |
| 10/23 | 2,350 | 2,539 | 2,350 | 2,470 | +9% | 5,487,800 | - | +32.58% | - | - |
| 10/22 | 2,219 | 2,319 | 2,182 | 2,266 | +14.5% | 3,998,300 | - | +23.56% | - | - |
| 10/21 | 1,922 | 2,025 | 1,898 | 1,979 | +5.38% | 1,528,400 | - | +9.46% | - | - |
| 10/20 | 1,920 | 1,930 | 1,837 | 1,878 | -0.53% | 2,268,900 | - | +4.57% | - | - |
| 10/19 | 2,030 | 2,049 | 1,874 | 1,888 | -9.23% | 1,703,000 | - | +5.71% | - | - |
| 10/16 | 2,039 | 2,168 | 2,039 | 2,080 | +7.27% | 1,912,400 | - | +17.25% | - | - |
| 10/15 | 1,920 | 2,008 | 1,890 | 1,939 | -0.36% | 1,652,200 | - | +10.55% | - | - |
| 10/14 | 1,948 | 1,985 | 1,874 | 1,946 | +1.99% | 1,441,400 | - | +11.65% | - | - |
| 10/13 | 1,989 | 2,067 | 1,894 | 1,908 | +0.74% | 3,378,800 | - | +10.42% | - | - |
| 10/09 | 1,735 | 1,894 | 1,727 | 1,894 | +9.16% | 1,664,500 | - | +10.37% | - | - |
| 10/08 | 1,810 | 1,860 | 1,726 | 1,735 | -0.97% | 2,053,700 | - | +1.52% | - | - |
| 10/07 | 1,850 | 1,866 | 1,734 | 1,752 | -2.34% | 1,405,600 | - | +2.52% | - | - |
| 10/06 | 1,730 | 1,830 | 1,730 | 1,794 | +7.36% | 1,760,600 | - | +4.85% | - | - |
| 10/05 | 1,720 | 1,809 | 1,647 | 1,671 | -5.06% | 2,401,800 | - | -1.88% | - | - |
| 10/02 | 1,790 | 1,827 | 1,744 | 1,760 | -1.46% | 394,400 | - | +3.71% | - | - |
| 10/01 | 1,785 | 1,805 | 1,743 | 1,786 | +0.62% | 446,100 | - | +5.81% | - | - |
| 09/30 | 1,750 | 1,782 | 1,733 | 1,775 | +2.6% | 516,000 | - | +5.72% | - | - |
| 09/29 | 1,755 | 1,759 | 1,730 | 1,730 | -2.32% | 498,900 | - | +3.65% | - | - |
| 09/28 | 1,765 | 1,802 | 1,751 | 1,771 | -0.51% | 403,800 | - | +6.69% | - | - |
| 09/25 | 1,751 | 1,793 | 1,748 | 1,780 | +0.28% | 413,800 | - | +8.21% | - | - |
| 09/24 | 1,790 | 1,810 | 1,763 | 1,775 | -1.11% | 401,600 | - | +8.7% | - | - |
| 09/18 | 1,765 | 1,799 | 1,722 | 1,795 | +2.92% | 733,700 | - | +10.8% | - | - |
| 09/17 | 1,710 | 1,767 | 1,710 | 1,744 | +2.05% | 597,500 | - | +8.39% | - | - |
| 09/16 | 1,724 | 1,766 | 1,693 | 1,709 | -1.73% | 502,400 | - | +7.01% | - | - |
| 09/15 | 1,760 | 1,803 | 1,717 | 1,739 | -0.57% | 903,300 | - | +9.58% | - | - |
| 09/14 | 1,670 | 1,750 | 1,665 | 1,749 | +7.17% | 752,400 | - | +10.91% | - | - |
| 09/11 | 1,645 | 1,671 | 1,621 | 1,632 | -1.69% | 388,800 | - | +4.21% | - | - |
| 09/10 | 1,654 | 1,695 | 1,614 | 1,660 | +1.1% | 602,400 | - | +6.34% | - | - |
| 09/09 | 1,580 | 1,662 | 1,551 | 1,642 | +3.27% | 700,800 | - | +5.53% | - | - |
| 09/08 | 1,561 | 1,615 | 1,558 | 1,590 | +1.34% | 619,500 | - | +3.11% | - | - |
| 09/07 | 1,630 | 1,650 | 1,556 | 1,569 | -5.71% | 660,200 | - | +2.55% | - | - |
| 09/04 | 1,650 | 1,677 | 1,623 | 1,664 | +5.58% | 532,400 | - | +9.55% | - | - |
| 09/03 | 1,610 | 1,657 | 1,568 | 1,576 | -2.6% | 417,200 | - | +4.79% | - | - |
| 09/02 | 1,674 | 1,680 | 1,617 | 1,618 | -4.99% | 865,200 | - | +8.3% | - | - |
| 09/01 | 1,759 | 1,768 | 1,702 | 1,703 | -2.29% | 458,000 | - | +14.83% | - | - |
| 08/31 | 1,748 | 1,816 | 1,726 | 1,743 | -2.52% | 905,200 | - | +18.73% | - | - |
| 08/28 | 1,668 | 1,790 | 1,635 | 1,788 | +11.96% | 1,600,700 | - | +23.48% | - | - |
| 08/27 | 1,565 | 1,616 | 1,513 | 1,597 | +4.04% | 994,000 | - | +11.76% | - | - |
| 08/26 | 1,550 | 1,586 | 1,529 | 1,535 | -0.26% | 463,300 | - | +8.17% | - | - |
| 08/25 | 1,556 | 1,584 | 1,524 | 1,539 | -1.41% | 544,600 | - | +9.07% | - | - |
| 08/24 | 1,535 | 1,599 | 1,534 | 1,561 | +3.24% | 605,900 | - | +11.26% | - | - |
| 08/21 | 1,513 | 1,538 | 1,504 | 1,512 | +0.53% | 609,000 | - | +8.54% | - | - |
| 08/20 | 1,421 | 1,506 | 1,404 | 1,504 | +6.97% | 539,300 | - | +8.59% | - | - |
| 08/19 | 1,465 | 1,474 | 1,406 | 1,406 | -4.09% | 403,800 | - | +2.25% | - | - |
| 08/18 | 1,432 | 1,479 | 1,426 | 1,466 | +0.76% | 369,200 | - | +7.24% | - | - |
| 08/17 | 1,501 | 1,521 | 1,455 | 1,455 | -4.84% | 511,300 | - | +7.22% | - | - |
| 08/14 | 1,469 | 1,547 | 1,451 | 1,529 | +5.89% | 630,000 | - | +13.6% | - | - |
| 08/13 | 1,415 | 1,457 | 1,400 | 1,444 | -0.07% | 467,400 | - | +8.25% | - | - |
| 08/12 | 1,513 | 1,530 | 1,441 | 1,445 | -3.99% | 489,200 | - | +8.97% | - | - |
| 08/10 | 1,475 | 1,512 | 1,460 | 1,505 | +1.96% | 475,900 | - | +14.19% | - | - |
| 08/07 | 1,484 | 1,535 | 1,466 | 1,476 | -2.06% | 456,500 | - | +12.84% | - | - |
| 08/06 | 1,508 | 1,555 | 1,475 | 1,507 | -0.79% | 935,600 | - | +16.1% | - | - |
| 08/05 | 1,451 | 1,577 | 1,431 | 1,519 | +16.76% | 2,540,200 | - | +18.39% | - | - |
| 08/04 | 1,288 | 1,370 | 1,277 | 1,301 | +1.32% | 609,700 | - | +2.6% | - | - |
| 08/03 | 1,280 | 1,293 | 1,256 | 1,284 | -1.38% | 283,000 | - | +1.82% | - | - |
| 07/31 | 1,275 | 1,319 | 1,263 | 1,302 | +0.77% | 313,900 | - | +4.08% | - | - |
| 07/30 | 1,358 | 1,359 | 1,278 | 1,292 | -2.86% | 303,100 | - | +4.11% | - | - |
| 07/29 | 1,326 | 1,334 | 1,302 | 1,330 | +0.3% | 303,200 | - | +8.04% | - | - |
| 07/28 | 1,347 | 1,368 | 1,318 | 1,326 | -0.38% | 355,800 | - | +8.87% | - | - |
| 07/27 | 1,273 | 1,338 | 1,268 | 1,331 | +6.39% | 361,900 | - | +10.36% | - | - |
| 07/24 | 1,291 | 1,296 | 1,232 | 1,251 | -5.16% | 564,800 | - | +4.77% | - | - |
| 07/23 | 1,319 | 1,329 | 1,291 | 1,319 | -1.12% | 424,100 | - | +11.31% | - | - |
| 07/22 | 1,328 | 1,349 | 1,314 | 1,334 | -0.3% | 344,300 | - | +13.63% | - | - |
| 07/21 | 1,350 | 1,389 | 1,338 | 1,338 | +0.15% | 537,400 | - | +15.15% | - | - |
| 07/17 | 1,321 | 1,336 | 1,283 | 1,336 | +1.14% | 584,500 | - | +15.97% | - | - |
| 07/16 | 1,315 | 1,326 | 1,300 | 1,321 | +0.84% | 332,400 | - | +15.88% | - | - |
| 07/15 | 1,250 | 1,310 | 1,234 | 1,310 | +5.22% | 429,300 | - | +15.83% | - | - |
| 07/14 | 1,204 | 1,253 | 1,204 | 1,245 | +3.41% | 302,400 | - | +10.96% | - | - |
| 07/13 | 1,207 | 1,219 | 1,188 | 1,204 | -0.74% | 261,000 | - | +7.79% | - | - |
| 07/10 | 1,184 | 1,227 | 1,184 | 1,213 | +1.42% | 230,400 | - | +8.98% | - | - |
| 07/09 | 1,221 | 1,221 | 1,196 | 1,196 | -1.4% | 164,900 | - | +7.65% | - | - |
| 07/08 | 1,240 | 1,262 | 1,153 | 1,213 | -2.49% | 404,100 | - | +9.38% | - | - |
| 07/07 | 1,245 | 1,277 | 1,240 | 1,244 | -0.72% | 323,000 | - | +12.27% | - | - |
| 07/06 | 1,248 | 1,259 | 1,226 | 1,253 | +0.4% | 387,800 | - | +13.19% | - | - |
| 07/03 | 1,221 | 1,256 | 1,201 | 1,248 | +1.71% | 324,300 | - | +13.04% | - | - |
| 07/02 | 1,175 | 1,243 | 1,159 | 1,227 | +7.92% | 617,400 | - | +11.75% | - | - |
| 07/01 | 1,127 | 1,176 | 1,117 | 1,137 | -0.18% | 351,700 | - | +4.03% | - | - |
| 06/30 | 1,144 | 1,147 | 1,111 | 1,139 | 0% | 224,300 | - | +4.3% | - | - |
| 06/29 | 1,050 | 1,151 | 1,044 | 1,139 | +10.26% | 566,600 | - | +4.5% | - | - |
| 06/26 | 1,050 | 1,057 | 1,030 | 1,033 | -1.62% | 194,100 | - | -5.32% | - | - |
| 06/25 | 1,052 | 1,068 | 1,041 | 1,050 | +0.77% | 224,800 | - | -4.11% | - | - |
| 06/24 | 1,019 | 1,062 | 1,008 | 1,042 | +4.2% | 290,400 | - | -5.01% | - | - |
| 06/23 | 1,039 | 1,040 | 999 | 1,000 | -3.66% | 225,300 | - | -8.93% | - | - |
| 06/22 | 1,015 | 1,055 | 1,001 | 1,038 | +2.27% | 211,500 | - | -5.89% | - | - |
| 06/19 | 1,035 | 1,052 | 1,004 | 1,015 | -1.93% | 553,100 | - | -8.06% | - | - |
| 06/18 | 1,040 | 1,054 | 1,016 | 1,035 | -0.48% | 214,200 | - | -6.33% | - | - |
| 06/17 | 1,040 | 1,052 | 1,012 | 1,040 | -0.57% | 307,600 | - | -5.88% | - | - |
| 06/16 | 1,051 | 1,060 | 1,032 | 1,046 | -1.88% | 206,800 | - | -5.34% | - | - |
| 06/15 | 1,048 | 1,084 | 1,048 | 1,066 | +1.72% | 321,200 | - | -3.44% | - | - |
| 06/12 | 1,089 | 1,089 | 1,041 | 1,048 | -3.85% | 440,200 | - | -4.99% | - | - |
| 06/11 | 1,082 | 1,099 | 1,057 | 1,090 | -0.46% | 330,600 | - | -1% | - | - |
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 | |
| 2020年 9月期 | 3,690 7,380 9/28 | 702 1,404 11/1 | 9,145,000 4,572,500 10/8 | 1178億3055万 | 216億7495万 | 1080億1460万 9/30 |
| 2021年 9月期 | 5,305 10,610 1/25 | 1,393 2,786 8/13 | 9,451,200 4,725,600 8/30 | 1698億4700万 | 452億3405万 | 963億2763万 9/30 |
| 2022年 9月期 | 3,470 6,940 11/5 | 648 3/16 | 28,053,200 4/4 | 1127億3474万 | 210億5779万 | 273億27万 9/30 |
| 2023年 9月期 | 1,255 12/14 | 701 4/7 | 6,199,900 8/15 | 407億8825万 | 227億8292万 | 357億2021万 9/29 |
| 2024年 9月期 | 1,753 2/14 | 825 8/13 | 6,198,500 2/14 | 569億7355万 | 268億1299万 | 373億3964万 9/30 |
| 2025年 9月期 | 1,949 6/27 | 1,010 10/25 | 5,738,800 5/8 | 633億4366万 | 328億2560万 | 513億1045万 9/30 |
| 最新 | 2,211 2026/11/6 | 2,099,600 | 718億5882万 | |||
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。
