- 4475
- 2026/09/25
- 時価
- 578億円
- PER 予
- 34.79倍
- 2020年以降
- 23.82-765.51倍
（2020-2025年） - PBR
- 13.64倍
- 2020年以降
- 8.55-93.53倍
（2020-2025年） - 配当 予
- 0.34%
- ROE 予
- 39.19%
- ROA 予
- 13.13%
- 資料
- Link
- CSV,JSON
HENNGE（4475）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,775
- 始値
- 1,751
- 高値
- 1,793
- 安値
- 1,748
- 終値 +0.28%
- 1,780
- 出来高 +3.04%
- 413,800
乖離率
- 株価（5日）
移動平均値 - +1.08%
1,761 - 株価（25日）
移動平均値 - +8.21%
1,645 - 出来高（5日）
移動平均値 - -21.9%
529,800
2026/04/28～2026/09/25
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 | ||||||||||
| 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% | - | - |
| 06/10 | 1,100 | 1,109 | 1,081 | 1,095 | -0.64% | 238,800 | - | -0.09% | - | - |
| 06/09 | 1,120 | 1,131 | 1,090 | 1,102 | -1.78% | 261,100 | - | +1.1% | - | - |
| 06/08 | 1,146 | 1,154 | 1,110 | 1,122 | -3.44% | 327,800 | - | +3.51% | - | - |
| 06/05 | 1,142 | 1,177 | 1,140 | 1,162 | +1.93% | 358,500 | - | +7.79% | - | - |
| 06/04 | 1,199 | 1,199 | 1,133 | 1,140 | -5% | 532,200 | - | +6.64% | - | - |
| 06/03 | 1,189 | 1,241 | 1,182 | 1,200 | -1.56% | 709,600 | - | +12.99% | - | - |
| 06/02 | 1,175 | 1,225 | 1,156 | 1,219 | +4.1% | 809,300 | - | +15.65% | - | - |
| 06/01 | 1,166 | 1,203 | 1,161 | 1,171 | +5.88% | 684,700 | - | +12.06% | - | - |
| 05/29 | 1,105 | 1,145 | 1,104 | 1,106 | +1.75% | 480,000 | - | +6.65% | - | - |
| 05/28 | 1,100 | 1,101 | 1,062 | 1,087 | -1.72% | 279,200 | - | +5.23% | - | - |
| 05/27 | 1,107 | 1,128 | 1,093 | 1,106 | -0.27% | 367,000 | - | +7.38% | - | - |
| 05/26 | 1,154 | 1,163 | 1,085 | 1,109 | -3.82% | 594,900 | - | +8.2% | - | - |
| 05/25 | 1,142 | 1,159 | 1,133 | 1,153 | +2.49% | 631,400 | - | +13.04% | - | - |
| 05/22 | 1,093 | 1,141 | 1,091 | 1,125 | +2.27% | 510,200 | - | +11.28% | - | - |
| 05/21 | 1,080 | 1,119 | 1,069 | 1,100 | +2.23% | 401,100 | - | +9.56% | - | - |
| 05/20 | 1,116 | 1,116 | 1,060 | 1,076 | -3.58% | 523,600 | - | +7.92% | - | - |
| 05/19 | 1,090 | 1,127 | 1,088 | 1,116 | +4.89% | 482,400 | - | +12.5% | - | - |
| 05/18 | 1,061 | 1,087 | 1,050 | 1,064 | +1.04% | 315,400 | - | +7.91% | - | - |
| 05/15 | 1,060 | 1,081 | 1,040 | 1,053 | +1.74% | 446,300 | - | +7.23% | - | - |
| 05/14 | 1,036 | 1,044 | 1,026 | 1,035 | +0.49% | 304,800 | - | +5.94% | - | - |
| 05/13 | 1,019 | 1,051 | 1,016 | 1,030 | +1.38% | 288,100 | - | +5.75% | - | - |
| 05/12 | 1,053 | 1,055 | 1,011 | 1,016 | -3.51% | 449,800 | - | +4.74% | - | - |
| 05/11 | 1,007 | 1,056 | 1,002 | 1,053 | +5.83% | 725,300 | - | +8.78% | - | - |
| 05/08 | 970 | 1,008 | 947 | 995 | +4.19% | 1,143,200 | - | +3.43% | - | - |
| 05/07 | 969 | 989 | 951 | 955 | 0% | 479,600 | - | -0.31% | - | - |
| 05/01 | 950 | 970 | 948 | 955 | 0% | 318,700 | - | -0.31% | - | - |
| 04/30 | 951 | 963 | 946 | 955 | -1.14% | 271,300 | - | -0.21% | - | - |
| 04/28 | 954 | 974 | 954 | 966 | +2.22% | 303,300 | - | +0.94% | - | - |
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 | |
| 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 | +46.68% 10/9 | -24.68% 3/13 |
| 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 | +59.8% 9/10 | -36.9% 5/17 |
| 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 | +47.02% 4/5 | -36.63% 2/17 |
| 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 | +21.45% 8/15 | -20.49% 2/21 |
| 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 | +39.28% 2/14 | -16.64% 3/28 |
| 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 | +36.09% 11/13 | -14.27% 10/17 |
| 最新 | 1,780 2026/9/25 | 413,800 | 578億5106万 | +8.21% 1,645 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 334%（4.34倍）
- 2021/12/30 vs 2020/12/30
- -53%（0.47倍）
- 2022/12/30 vs 2021/12/30
- -51%（0.49倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/09/25 vs 2025/12/30
- 40%（1.4倍）
- 過去安値
648円（2022/03/16） - 175%（2.75倍）
1,780円（9/25）
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。
