日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
11/12	2,560	2,595	2,364	2,391	-7.5%	1,571,200	-	+13.05%
11/11	2,600	2,643	2,500	2,585	-3.22%	1,884,300	-	+23.63%
11/10	2,350	2,695	2,350	2,671	+14.15%	3,208,700	-	+30.04%
11/09	2,411	2,530	2,340	2,340	+5.83%	3,450,900	-	+15.96%
11/06	16:30 第三者割当増資における発行株式数の確定に関するお知らせ
11/06	1,957	2,211	1,957	2,211	+22.09%	2,099,600	-	+10.77%
11/05	17:30 「人的資本に関する取り組み」の更新に関するお知らせ
11/05	15:30 剰余金の配当に関するお知らせ
11/05	15:30 2026年9月期通期決算説明資料
11/05	15:30 2026年9月期決算短信〔日本基準〕(連結)
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%
10/20	8:00 東京証券取引所プライム市場への上場市場区分変更に関するお知らせ
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	18:00 発行価格及び売出価格等の決定に関するお知らせ
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	16:00 2026年9月期第3四半期決算短信〔日本基準〕(連結)(開示事項の変更及び公認会計士等による期中レビューの完了)
10/02	16:00 東京証券取引所プライム市場への上場市場区分変更承認に関するお知らせ
10/02	16:00 配当予想の修正(増配)に関するお知らせ
10/02	16:00 新株式発行及び株式売出しに関するお知らせ
10/02	1,790	1,827	1,744	1,760	-1.46%	394,400	-	+3.71%
10/01	11:00 子会社設立に関するお知らせ
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	15:30 2026年9月期第3四半期決算説明資料
08/04	15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/04	10:15 HENNGE Oneの新プランに関するお知らせ
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	12:30 東京証券取引所プライム市場への市場区分変更申請に関するお知らせ
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%

HENNGE（4475）のIR情報・決算資料

2026/06/17～2026/11/12

IR情報＆株価推移

開示資料

決算

株式

チャート