HENNGE（4475）の株価チャート
株価
3/27
- 前日 (3/26)
- 931
- 始値
- 925
- 高値
- 948
- 安値
- 917
- 終値 +1.4%
- 944
- 出来高 -43.58%
- 196,500
乖離率
- 株価（5日）
移動平均値 - -0.11%
945 - 株価（25日）
移動平均値 - -2.48%
968 - 出来高（5日）
移動平均値 - -22.95%
255,040
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 925 | 948 | 917 | 944 | +1.4% | 196,500 | 306億8056万 | -2.48% | 18.44 | 9.46 |
| 03/26 | 968 | 968 | 930 | 931 | -2.41% | 348,300 | 302億5805万 | -4.02% | 18.18 | 9.33 |
| 03/25 | 963 | 965 | 952 | 954 | -0.83% | 230,400 | 310億557万 | -1.85% | 18.63 | 9.56 |
| 03/24 | 956 | 970 | 944 | 962 | +3.11% | 210,300 | 312億6557万 | -1.23% | 18.79 | 9.64 |
| 03/23 | 951 | 955 | 933 | 933 | -3.01% | 289,700 | 303億2305万 | -4.21% | 18.22 | 9.35 |
| 03/19 | 969 | 982 | 958 | 962 | -1.13% | 372,400 | 312億6557万 | -1.54% | 18.79 | 9.64 |
| 03/18 | 980 | 992 | 961 | 973 | +0.1% | 294,900 | 316億2308万 | -0.61% | 19 | 9.75 |
| 03/17 | 993 | 993 | 971 | 972 | -1.42% | 244,100 | 315億9058万 | -0.82% | 18.98 | 9.74 |
| 03/16 | 979 | 996 | 971 | 986 | +1.34% | 247,700 | 320億4559万 | +0.61% | 19.26 | 9.88 |
| 03/13 | 984 | 1,005 | 970 | 973 | -1.12% | 331,800 | 316億2308万 | -0.82% | 19 | 9.75 |
| 03/12 | 986 | 1,005 | 969 | 984 | -1.6% | 410,600 | 319億8059万 | -0.4% | 19.22 | 9.86 |
| 03/11 | 992 | 1,021 | 985 | 1,000 | +0.5% | 307,600 | 325億60万 | +0.4% | 19.53 | 10.02 |
| 03/10 | 1,012 | 1,013 | 973 | 995 | -1.29% | 403,000 | 323億3809万 | -0.8% | 19.43 | 9.97 |
| 03/09 | 998 | 1,008 | 962 | 1,008 | -1.95% | 739,100 | 327億6060万 | -0.2% | 19.69 | 10.1 |
| 03/06 | 982 | 1,028 | 982 | 1,028 | +7.64% | 789,300 | 334億1061万 | +1.18% | 20.08 | 10.31 |
| 03/05 | 952 | 984 | 951 | 955 | +2.58% | 293,200 | 310億3807万 | -6.56% | 18.65 | 9.57 |
| 03/04 | 950 | 969 | 920 | 931 | -2% | 582,300 | 302億5805万 | -9.87% | 18.18 | 9.33 |
| 03/03 | 1,003 | 1,006 | 944 | 950 | -4.71% | 367,600 | 308億7557万 | -9% | 18.55 | 9.52 |
| 03/02 | 980 | 1,015 | 965 | 997 | -0.8% | 564,300 | 324億309万 | -5.59% | 19.47 | 9.99 |
| 02/27 | 972 | 1,014 | 969 | 1,005 | +4.36% | 540,200 | 326億6310万 | -5.72% | 19.63 | 10.07 |
| 02/26 | 944 | 966 | 938 | 963 | +3.55% | 601,400 | 312億9807万 | -10.58% | 18.81 | 9.65 |
| 02/25 | 925 | 943 | 921 | 930 | +3.33% | 386,400 | 302億2555万 | -14.68% | 18.16 | 9.32 |
| 02/24 | 937 | 939 | 880 | 900 | -8.35% | 934,900 | 292億5054万 | -18.63% | 17.58 | 9.02 |
| 02/20 | 989 | 989 | 965 | 982 | -1.01% | 492,500 | 319億1558万 | -12.48% | 19.18 | 9.84 |
| 02/19 | 994 | 1,000 | 971 | 992 | +1.33% | 288,700 | 322億4059万 | -12.68% | 19.37 | 9.94 |
| 02/18 | 986 | 995 | 973 | 979 | -0.71% | 349,400 | 318億1808万 | -14.72% | 19.12 | 9.81 |
| 02/17 | 1,007 | 1,009 | 973 | 986 | -1.89% | 316,200 | 320億4559万 | -15.15% | 19.26 | 9.88 |
| 02/16 | 965 | 1,005 | 964 | 1,005 | +4.25% | 459,900 | 326億6310万 | -14.47% | 19.63 | 10.07 |
| 02/13 | 990 | 995 | 964 | 964 | -3.6% | 684,700 | 313億3057万 | -18.86% | 18.83 | 9.66 |
| 02/12 | 1,021 | 1,021 | 993 | 1,000 | -0.99% | 687,500 | 325億60万 | -16.74% | 19.53 | 10.02 |
| 02/10 | 1,005 | 1,027 | 993 | 1,010 | +1.3% | 627,900 | 328億2560万 | -16.67% | 19.73 | 10.12 |
| 02/09 | 992 | 1,006 | 972 | 997 | +2.05% | 676,300 | 324億309万 | -18.41% | 19.47 | 9.99 |
| 02/06 | 1,022 | 1,023 | 956 | 977 | -4.03% | 1,136,800 | 317億5308万 | -20.76% | 19.08 | 9.79 |
| 02/05 | 1,036 | 1,050 | 999 | 1,018 | -10.54% | 1,886,200 | 330億8561万 | -18.3% | 19.88 | 10.2 |
| 02/04 | 1,170 | 1,177 | 1,134 | 1,138 | -4.37% | 1,148,300 | 369億8568万 | -9.47% | 22.22 | 11.41 |
| 02/03 | 1,200 | 1,214 | 1,178 | 1,190 | +1.54% | 532,000 | 386億7571万 | -5.93% | 23.24 | 11.93 |
| 02/02 | 1,173 | 1,195 | 1,151 | 1,172 | +0.86% | 493,200 | 380億9070万 | -7.57% | 22.89 | 11.75 |
| 01/30 | 1,164 | 1,172 | 1,131 | 1,162 | -0.51% | 411,600 | 377億6569万 | -8.65% | 22.69 | 11.65 |
| 01/29 | 1,186 | 1,186 | 1,153 | 1,168 | -1.93% | 519,300 | 379億6070万 | -8.46% | 22.81 | 11.71 |
| 01/28 | 1,195 | 1,200 | 1,175 | 1,191 | -1.33% | 372,200 | 387億821万 | -7.03% | 23.26 | 11.94 |
| 01/27 | 1,220 | 1,231 | 1,206 | 1,207 | -0.74% | 270,100 | 392億2822万 | -6% | 23.57 | 12.1 |
| 01/26 | 1,243 | 1,245 | 1,214 | 1,216 | -2.8% | 383,200 | 395億2072万 | -5.59% | 23.75 | 12.19 |
| 01/23 | 1,265 | 1,278 | 1,245 | 1,251 | 0% | 438,100 | 406億5825万 | -3.02% | 24.43 | 12.54 |
| 01/22 | 1,281 | 1,282 | 1,251 | 1,251 | -1.81% | 372,000 | 406億5825万 | -3.17% | 24.43 | 12.54 |
| 01/21 | 1,288 | 1,290 | 1,259 | 1,274 | -2% | 361,200 | 414億576万 | -1.47% | 24.88 | 12.77 |
| 01/20 | 1,312 | 1,322 | 1,295 | 1,300 | -0.84% | 305,600 | 422億5078万 | +0.54% | 25.39 | 13.03 |
| 01/19 | 1,320 | 1,321 | 1,301 | 1,311 | -0.68% | 189,000 | 426億828万 | +1.39% | 25.6 | 13.14 |
| 01/16 | 1,325 | 1,345 | 1,302 | 1,320 | -0.53% | 381,500 | 429億79万 | +2.17% | 25.78 | 13.23 |
| 01/15 | 1,296 | 1,329 | 1,291 | 1,327 | +2.87% | 336,800 | 431億2829万 | +2.71% | 25.92 | 13.3 |
| 01/14 | 1,319 | 1,330 | 1,290 | 1,290 | -2.49% | 434,800 | 419億2577万 | -0.08% | 25.19 | 12.93 |
| 01/13 | 1,335 | 1,339 | 1,303 | 1,323 | +0.38% | 476,700 | 429億9829万 | +2.48% | 25.84 | 13.26 |
| 01/09 | 1,322 | 1,332 | 1,304 | 1,318 | -0.53% | 337,100 | 428億3579万 | +2.17% | 25.74 | 13.21 |
| 01/08 | 1,295 | 1,328 | 1,290 | 1,325 | +3.19% | 418,700 | 430億6329万 | +2.79% | 25.88 | 13.28 |
| 01/07 | 1,280 | 1,300 | 1,264 | 1,284 | -0.47% | 300,100 | 417億3077万 | -0.31% | 25.08 | 12.87 |
| 01/06 | 1,253 | 1,293 | 1,241 | 1,290 | +3.95% | 442,800 | 419億2577万 | +0.08% | 25.19 | 12.93 |
| 01/05 | 1,265 | 1,273 | 1,232 | 1,241 | -2.67% | 493,600 | 403億3324万 | -3.8% | 24.24 | 12.44 |
| 2025 | ||||||||||
| 12/30 | 1,288 | 1,292 | 1,269 | 1,275 | -2.22% | 382,000 | 414億3826万 | -1.47% | 24.9 | 13.07 |
| 12/29 | 1,325 | 1,327 | 1,298 | 1,304 | -0.15% | 428,000 | 423億8078万 | +0.77% | 25.47 | 13.37 |
| 12/26 | 1,320 | 1,328 | 1,298 | 1,306 | -1.06% | 569,900 | 424億4578万 | +0.85% | 25.51 | 13.39 |
| 12/25 | 1,305 | 1,332 | 1,291 | 1,320 | +2.8% | 484,300 | 429億79万 | +2.09% | 25.78 | 13.53 |
| 12/24 | 1,263 | 1,297 | 1,253 | 1,284 | +1.42% | 454,300 | 417億3077万 | -0.54% | 25.08 | 13.16 |
| 12/23 | 1,259 | 1,275 | 1,253 | 1,266 | +0.24% | 241,600 | 411億4575万 | -2.01% | 24.72 | 12.98 |
| 12/22 | 1,277 | 1,284 | 1,243 | 1,263 | -1.1% | 528,600 | 410億4825万 | -2.47% | 24.67 | 12.95 |
| 12/19 | 1,282 | 1,288 | 1,271 | 1,277 | -0.78% | 238,100 | 415億326万 | -1.54% | 24.94 | 13.09 |
| 12/18 | 1,290 | 1,299 | 1,280 | 1,287 | -0.16% | 331,500 | 418億2827万 | -1% | 25.13 | 13.19 |
| 12/17 | 1,280 | 1,294 | 1,268 | 1,289 | +0.7% | 341,800 | 418億9327万 | -1.15% | 25.17 | 13.21 |
| 12/16 | 1,294 | 1,294 | 1,267 | 1,280 | -1.08% | 440,800 | 416億76万 | -2.07% | 25 | 13.12 |
| 12/15 | 1,270 | 1,308 | 1,269 | 1,294 | +1.73% | 351,100 | 420億5577万 | -1.3% | 25.27 | 13.26 |
| 12/12 | 1,271 | 1,296 | 1,265 | 1,272 | +0.32% | 424,600 | 413億4076万 | -3.34% | 24.84 | 13.04 |
| 12/11 | 1,297 | 1,304 | 1,262 | 1,268 | -3.21% | 687,400 | 412億1076万 | -4.08% | 24.76 | 13 |
| 12/10 | 1,289 | 1,320 | 1,289 | 1,310 | +1.63% | 334,200 | 425億7578万 | -1.43% | 25.58 | 13.43 |
| 12/09 | 1,330 | 1,335 | 1,282 | 1,289 | -2.79% | 364,900 | 418億9327万 | -3.37% | 25.17 | 13.21 |
| 12/08 | 1,308 | 1,330 | 1,300 | 1,326 | +1.61% | 311,700 | 430億9579万 | -1.19% | 25.9 | 13.59 |
| 12/05 | 1,281 | 1,323 | 1,281 | 1,305 | +1.16% | 399,300 | 424億1328万 | -2.97% | 25.49 | 13.38 |
| 12/04 | 1,276 | 1,301 | 1,274 | 1,290 | +0.55% | 263,400 | 419億2577万 | -4.37% | 25.19 | 13.22 |
| 12/03 | 1,282 | 1,310 | 1,279 | 1,283 | -0.23% | 381,200 | 416億9826万 | -5.38% | 25.06 | 13.15 |
| 12/02 | 1,295 | 1,307 | 1,276 | 1,286 | -1.3% | 340,000 | 417億9577万 | -5.58% | 25.12 | 13.18 |
| 12/01 | 1,321 | 1,342 | 1,302 | 1,303 | -1.36% | 374,500 | 423億4828万 | -4.82% | 25.45 | 13.36 |
| 11/28 | 1,325 | 1,337 | 1,315 | 1,321 | -0.15% | 300,900 | 429億3329万 | -3.93% | 25.8 | 13.54 |
| 11/27 | 1,325 | 1,349 | 1,322 | 1,323 | -0.9% | 430,600 | 429億9829万 | -4.34% | 25.84 | 13.56 |
| 11/26 | 1,275 | 1,335 | 1,274 | 1,335 | +4.71% | 511,200 | 433億8830万 | -3.96% | 26.07 | 13.68 |
| 11/25 | 1,315 | 1,315 | 1,262 | 1,275 | -3.19% | 575,500 | 414億3826万 | -8.67% | 24.9 | 13.07 |
| 11/21 | 1,260 | 1,342 | 1,259 | 1,317 | +3.38% | 634,500 | 428億329万 | -6% | 25.72 | 13.5 |
| 11/20 | 1,278 | 1,302 | 1,269 | 1,274 | +0.95% | 349,500 | 414億576万 | -9.39% | 24.88 | 13.06 |
| 11/19 | 1,280 | 1,295 | 1,262 | 1,262 | -2.7% | 345,200 | 410億1575万 | -10.75% | 24.65 | 12.94 |
| 11/18 | 1,327 | 1,332 | 1,285 | 1,297 | -3.57% | 402,800 | 421億5327万 | -8.85% | 25.33 | 13.29 |
| 11/17 | 1,305 | 1,345 | 1,295 | 1,345 | +3.07% | 524,300 | 437億1330万 | -6.08% | 26.27 | 13.79 |
| 11/14 | 1,330 | 1,353 | 1,290 | 1,305 | -3.76% | 1,861,900 | 424億1328万 | -9.44% | 25.49 | 13.38 |
| 11/13 | 1,399 | 1,400 | 1,348 | 1,356 | -2.31% | 649,100 | 440億7081万 | -6.68% | 26.48 | 13.9 |
| 11/12 | 1,365 | 1,419 | 1,361 | 1,388 | +1.39% | 675,400 | 451億1083万 | -5.13% | 27.11 | 14.23 |
| 11/11 | 1,370 | 1,410 | 1,351 | 1,369 | -0.94% | 928,300 | 444億9332万 | -7% | 26.74 | 14.03 |
| 11/10 | 1,427 | 1,475 | 1,370 | 1,382 | -3.22% | 1,832,200 | 449億1582万 | -6.56% | 26.99 | 14.17 |
| 11/07 | 1,398 | 1,431 | 1,393 | 1,428 | +1.93% | 842,300 | 464億1085万 | -3.84% | 27.89 | 14.64 |
| 11/06 | 1,464 | 1,464 | 1,399 | 1,401 | -3.91% | 733,700 | 455億3334万 | -5.91% | 27.36 | 14.36 |
| 11/05 | 1,432 | 1,458 | 1,406 | 1,458 | +1.04% | 415,700 | 473億8587万 | -2.67% | 28.47 | 14.94 |
| 11/04 | 1,470 | 1,470 | 1,436 | 1,443 | -1.64% | 390,900 | 468億9836万 | -4.06% | 28.18 | 14.79 |
| 10/31 | 1,433 | 1,475 | 1,419 | 1,467 | +3.46% | 479,900 | 476億7838万 | -3.17% | 28.65 | 15.04 |
| 10/30 | 1,408 | 1,441 | 1,406 | 1,418 | +0.57% | 276,300 | 460億8585万 | -6.96% | 27.69 | 14.53 |
| 10/29 | 1,440 | 1,443 | 1,409 | 1,410 | -2.35% | 367,900 | 458億2584万 | -8.26% | 27.54 | 14.45 |
| 10/28 | 1,431 | 1,454 | 1,427 | 1,444 | -0.48% | 322,200 | 469億3086万 | -6.84% | 28.2 | 14.8 |
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 | 944 2026/3/27 | 196,500 | 306億8056万 | -2.48% 968 | |||
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）
- 2026/03/27 vs 2025/12/30
- -26%（0.74倍）
- 過去安値
648円（2022/03/16） - 46%（1.46倍）
944円（3/27）
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。
