| 2025 |
| 05/22 | 1,430 | 1,528 | 1,428 | 1,500 | +3.59% | 797,600 | 487億5090万 | -6.19% |
| 05/21 | 1,438 | 1,465 | 1,427 | 1,448 | -0.48% | 748,400 | 470億6086万 | -9.78% |
| 05/20 | 1,491 | 1,509 | 1,454 | 1,455 | -2.02% | 744,200 | 472億8837万 | -9.8% |
| 05/19 | 1,489 | 1,501 | 1,467 | 1,485 | -1.66% | 890,600 | 482億6339万 | -8.11% |
| 05/16 | 1,524 | 1,568 | 1,510 | 1,510 | -0.92% | 864,000 | 490億7590万 | -6.27% |
| 05/15 | 1,501 | 1,574 | 1,495 | 1,524 | +0.4% | 875,800 | 495億3091万 | -5.16% |
| 05/14 | 1,541 | 1,549 | 1,478 | 1,518 | -3.07% | 1,192,400 | 493億3591万 | -5.07% |
| 05/13 | 1,553 | 1,605 | 1,522 | 1,566 | +1.82% | 1,562,200 | 508億9593万 | -1.88% |
| 05/12 | 1,515 | 1,597 | 1,502 | 1,538 | +1.72% | 1,654,000 | 499億8592万 | -3.39% |
| 05/09 | 1,532 | 1,568 | 1,510 | 1,512 | -2.33% | 4,332,000 | 491億4090万 | -4.91% |
| 05/08 | 1,840 | 1,855 | 1,536 | 1,548 | -10.05% | 5,738,800 | 503億1092万 | -2.27% |
| 05/07 | 15:30 2025年9月期第2四半期決算説明資料 |
| 05/07 | 15:30 2025年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/07 | 15:30 業績予想の修正に関するお知らせ |
| 05/07 | 15:30 ストック・オプション(新株予約権)の発行に関するお知らせ |
| 05/07 | 15:30 自己株式の取得に関するお知らせ |
| 05/07 | 1,727 | 1,741 | 1,691 | 1,721 | -1.04% | 1,048,200 | 559億3353万 | +8.99% |
| 05/02 | 1,739 | 1,743 | 1,707 | 1,739 | +0.75% | 524,500 | 565億1854万 | +10.83% |
| 05/01 | 1,727 | 1,745 | 1,694 | 1,726 | +0.76% | 549,300 | 560億9603万 | +10.85% |
| 04/30 | 1,713 | 1,730 | 1,680 | 1,713 | +1.36% | 544,700 | 556億7352万 | +10.87% |
| 04/28 | 1,672 | 1,694 | 1,642 | 1,690 | +0.42% | 647,400 | 549億2601万 | +10.1% |
| 04/25 | 16:30 主要株主の異動に関するお知らせ |
| 04/25 | 1,704 | 1,713 | 1,670 | 1,683 | +0.12% | 712,300 | 546億9850万 | +10.29% |
| 04/24 | 1,628 | 1,706 | 1,620 | 1,681 | +2.56% | 755,800 | 546億3350万 | +11.03% |
| 04/23 | 1,645 | 1,657 | 1,614 | 1,639 | +0.68% | 366,300 | 532億6848万 | +9.05% |
| 04/22 | 1,648 | 1,667 | 1,602 | 1,628 | -2.86% | 531,700 | 529億1097万 | +8.9% |
| 04/21 | 1,675 | 1,715 | 1,658 | 1,676 | +0.96% | 782,600 | 544億7100万 | +12.56% |
| 04/18 | 1,608 | 1,681 | 1,598 | 1,660 | +3.81% | 595,900 | 539億5099万 | +12.24% |
| 04/17 | 1,577 | 1,616 | 1,569 | 1,599 | +1.14% | 419,200 | 519億6845万 | +8.7% |
| 04/16 | 1,641 | 1,646 | 1,574 | 1,581 | -3.48% | 485,600 | 513億8344万 | +7.92% |
| 04/15 | 1,650 | 1,672 | 1,619 | 1,638 | +0.06% | 627,100 | 532億3598万 | +12.42% |
| 04/14 | 1,648 | 1,685 | 1,611 | 1,637 | -1.92% | 1,030,700 | 532億348万 | +13.29% |
| 04/11 | 1,515 | 1,672 | 1,480 | 1,669 | +10.02% | 1,539,200 | 542億4350万 | +16.47% |
| 04/10 | 1,453 | 1,519 | 1,437 | 1,517 | +12.12% | 928,300 | 493億341万 | +6.91% |
| 04/09 | 1,393 | 1,426 | 1,312 | 1,353 | -4.04% | 714,600 | 439億7331万 | -4.04% |
| 04/08 | 1,373 | 1,424 | 1,360 | 1,410 | +6.58% | 598,200 | 458億2584万 | +0.21% |
| 04/07 | 1,352 | 1,400 | 1,322 | 1,323 | -8.82% | 847,200 | 429億9829万 | -5.77% |
| 04/04 | 1,450 | 1,461 | 1,397 | 1,451 | -1.56% | 832,500 | 471億5837万 | +3.27% |
| 04/03 | 1,420 | 1,490 | 1,413 | 1,474 | -0.2% | 663,900 | 479億588万 | +5.06% |
| 04/02 | 1,378 | 1,504 | 1,352 | 1,477 | +8.36% | 1,421,500 | 480億338万 | +5.42% |
| 04/01 | 1,438 | 1,448 | 1,347 | 1,363 | -5.02% | 640,600 | 442億9831万 | -2.57% |
| 03/31 | 1,415 | 1,456 | 1,401 | 1,435 | -1.1% | 445,400 | 466億3836万 | +2.35% |
| 03/28 | 1,452 | 1,510 | 1,444 | 1,451 | +0.62% | 649,800 | 471億5837万 | +3.35% |
| 03/27 | 15:30 HENNGE One のARR100億円突破に関するお知らせ |
| 03/27 | 1,410 | 1,443 | 1,407 | 1,442 | +0.56% | 277,600 | 468億6586万 | +2.56% |
| 03/26 | 1,445 | 1,505 | 1,433 | 1,434 | -1.58% | 517,400 | 466億586万 | +1.85% |
| 03/25 | 1,466 | 1,532 | 1,447 | 1,457 | -1.42% | 723,400 | 473億5337万 | +3.04% |
| 03/24 | 1,389 | 1,534 | 1,389 | 1,478 | +7.96% | 1,631,800 | 480億3588万 | +4.3% |
| 03/21 | 15:30 米国における合弁会社(連結子会社)の設立に関するお知らせ |
| 03/21 | 1,410 | 1,426 | 1,360 | 1,369 | -3.25% | 539,000 | 444億9332万 | -3.59% |
| 03/19 | 1,449 | 1,451 | 1,414 | 1,415 | -2.14% | 352,300 | 459億8834万 | -0.77% |
| 03/18 | 1,459 | 1,469 | 1,426 | 1,446 | -1.3% | 314,300 | 469億9586万 | +1.12% |
| 03/17 | 1,455 | 1,486 | 1,438 | 1,465 | +1.88% | 371,000 | 476億1337万 | +2.45% |
| 03/14 | 1,430 | 1,453 | 1,415 | 1,438 | -0.42% | 272,100 | 467億3586万 | +0.56% |
| 03/13 | 1,472 | 1,496 | 1,430 | 1,444 | -1.37% | 545,400 | 469億3086万 | +0.77% |
| 03/12 | 1,407 | 1,469 | 1,399 | 1,464 | +5.55% | 662,200 | 475億8087万 | +2.95% |
| 03/11 | 1,311 | 1,402 | 1,302 | 1,387 | +3.66% | 719,500 | 450億7833万 | -1.7% |
| 03/10 | 1,314 | 1,345 | 1,303 | 1,338 | +1.67% | 387,000 | 434億8580万 | -4.56% |
| 03/07 | 1,310 | 1,361 | 1,308 | 1,316 | 0% | 640,200 | 427億7078万 | -5.8% |
| 03/06 | 1,320 | 1,356 | 1,298 | 1,316 | +1% | 524,100 | 427億7078万 | -5.46% |
| 03/05 | 1,310 | 1,315 | 1,261 | 1,303 | +0.93% | 480,900 | 423億4828万 | -5.99% |
| 03/04 | 1,312 | 1,316 | 1,257 | 1,291 | -2.64% | 537,300 | 419億5827万 | -6.38% |
| 03/03 | 1,354 | 1,359 | 1,321 | 1,326 | -1.78% | 446,100 | 430億9579万 | -3.49% |
| 02/28 | 1,391 | 1,394 | 1,348 | 1,350 | -3.85% | 529,300 | 438億7581万 | -1.17% |
| 02/27 | 1,410 | 1,430 | 1,391 | 1,404 | -0.78% | 441,500 | 456億3084万 | +3.39% |
| 02/26 | 1,425 | 1,439 | 1,394 | 1,415 | -0.91% | 464,900 | 459億8834万 | +5.05% |
| 02/25 | 1,427 | 1,446 | 1,416 | 1,428 | -1.31% | 377,200 | 464億1085万 | +6.97% |
| 02/21 | 1,465 | 1,508 | 1,436 | 1,447 | -2.56% | 553,700 | 470億2836万 | +9.37% |
| 02/20 | 1,485 | 1,530 | 1,477 | 1,485 | -0.93% | 623,100 | 482億6339万 | +13.27% |
| 02/19 | 1,460 | 1,499 | 1,444 | 1,499 | +1.01% | 692,600 | 487億1839万 | +15.57% |
| 02/18 | 1,595 | 1,596 | 1,484 | 1,484 | -5.66% | 874,100 | 482億3089万 | +15.67% |
| 02/17 | 1,531 | 1,635 | 1,524 | 1,573 | +1.16% | 724,900 | 511億2344万 | +23.76% |
| 02/14 | 1,570 | 1,610 | 1,547 | 1,555 | +0.32% | 775,100 | 505億3843万 | +23.9% |
| 02/13 | 1,540 | 1,562 | 1,501 | 1,550 | +1.77% | 769,400 | 503億7593万 | +24.9% |
| 02/12 | 1,514 | 1,567 | 1,489 | 1,523 | +1.67% | 1,021,200 | 494億9841万 | +24.02% |
| 02/10 | 1,450 | 1,544 | 1,447 | 1,498 | +2.74% | 1,456,400 | 486億8589万 | +23.19% |
| 02/07 | 1,474 | 1,493 | 1,386 | 1,458 | -0.75% | 1,822,200 | 473億8587万 | +20.9% |
| 02/06 | 1,475 | 1,567 | 1,414 | 1,469 | -1.41% | 4,068,800 | 477億4338万 | +22.52% |
| 02/05 | 1,474 | 1,490 | 1,461 | 1,490 | +25.21% | 2,297,000 | 484億2589万 | +25.21% |
| 02/04 | 15:30 2025年9月期第1四半期決算説明資料 |
| 02/04 | 15:30 2025年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/04 | 1,199 | 1,227 | 1,172 | 1,190 | +1.1% | 1,615,100 | 386億7571万 | +0.76% |
| 02/03 | 1,151 | 1,196 | 1,139 | 1,177 | 0% | 769,700 | 382億5320万 | -0.68% |
| 01/31 | 1,191 | 1,201 | 1,175 | 1,177 | -1.75% | 398,700 | 382億5320万 | -1.09% |
| 01/30 | 1,196 | 1,200 | 1,165 | 1,198 | +0.59% | 603,500 | 389億3571万 | +0.17% |
| 01/29 | 1,170 | 1,199 | 1,167 | 1,191 | +2.58% | 654,800 | 387億821万 | -0.83% |
| 01/28 | 1,125 | 1,163 | 1,118 | 1,161 | +2.11% | 502,000 | 377億3319万 | -3.81% |
| 01/27 | 1,181 | 1,188 | 1,137 | 1,137 | -2.4% | 648,200 | 369億5318万 | -6.34% |
| 01/24 | 15:30 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 01/24 | 1,139 | 1,176 | 1,139 | 1,165 | +2.64% | 485,200 | 378億6319万 | -4.9% |
| 01/23 | 1,144 | 1,152 | 1,124 | 1,135 | 0% | 313,800 | 368億8818万 | -8.17% |
| 01/22 | 1,125 | 1,141 | 1,104 | 1,135 | +1.07% | 439,200 | 368億8818万 | -9.05% |
| 01/21 | 1,146 | 1,157 | 1,111 | 1,123 | -1.4% | 439,900 | 364億9817万 | -10.66% |
| 01/20 | 1,129 | 1,146 | 1,118 | 1,139 | +1.61% | 258,400 | 370億1818万 | -10.03% |
| 01/17 | 1,125 | 1,126 | 1,097 | 1,121 | -0.97% | 297,900 | 364億3317万 | -12.08% |
| 01/16 | 1,145 | 1,148 | 1,117 | 1,132 | -0.35% | 393,600 | 367億9067万 | -11.77% |
| 01/15 | 1,173 | 1,195 | 1,131 | 1,136 | -2.15% | 379,500 | 369億2068万 | -12.07% |
| 01/14 | 1,182 | 1,198 | 1,153 | 1,161 | -0.85% | 506,100 | 377億3319万 | -10.62% |
| 01/10 | 1,175 | 1,184 | 1,153 | 1,171 | -1.43% | 353,300 | 380億5820万 | -10.27% |
| 01/09 | 1,199 | 1,204 | 1,177 | 1,188 | -0.92% | 306,100 | 386億1071万 | -9.38% |
| 01/08 | 1,199 | 1,209 | 1,179 | 1,199 | -1.64% | 274,600 | 389億6821万 | -8.96% |
| 01/07 | 1,229 | 1,237 | 1,207 | 1,219 | +0.08% | 346,800 | 396億1823万 | -7.86% |
| 01/06 | 1,265 | 1,290 | 1,216 | 1,218 | -2.72% | 554,300 | 395億8573万 | -8.49% |
| 2024 |
| 12/30 | 1,273 | 1,288 | 1,252 | 1,252 | -2.26% | 432,800 | 406億9075万 | -6.36% |
| 12/27 | 1,266 | 1,282 | 1,256 | 1,281 | +1.43% | 264,700 | 416億3326万 | -4.62% |
| 12/26 | 1,266 | 1,292 | 1,263 | 1,263 | -0.16% | 414,400 | 410億4825万 | -6.44% |
| 12/25 | 1,291 | 1,301 | 1,256 | 1,265 | -1.79% | 526,300 | 411億1325万 | -6.85% |
| 12/24 | 15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 12/24 | 1,300 | 1,307 | 1,261 | 1,288 | -1.45% | 792,200 | 418億6077万 | -5.71% |
| 12/23 | 1,320 | 1,357 | 1,303 | 1,307 | -1.43% | 576,200 | 424億7828万 | -5.22% |
| 12/20 | 1,327 | 1,350 | 1,301 | 1,326 | +0.91% | 484,600 | 430億9579万 | -4.6% |
| 12/19 | 1,310 | 1,327 | 1,275 | 1,314 | -0.98% | 639,900 | 427億578万 | -6.28% |
