| 2026 |
| 03/06 | 982 | 1,028 | 982 | 1,028 | +7.64% | 789,300 | 334億1061万 | +1.18% |
| 03/05 | 952 | 984 | 951 | 955 | +2.58% | 293,200 | 310億3807万 | -6.56% |
| 03/04 | 950 | 969 | 920 | 931 | -2% | 582,300 | 302億5805万 | -9.87% |
| 03/03 | 1,003 | 1,006 | 944 | 950 | -4.71% | 367,600 | 308億7557万 | -9% |
| 03/02 | 980 | 1,015 | 965 | 997 | -0.8% | 564,300 | 324億309万 | -5.59% |
| 02/27 | 972 | 1,014 | 969 | 1,005 | +4.36% | 540,200 | 326億6310万 | -5.72% |
| 02/26 | 944 | 966 | 938 | 963 | +3.55% | 601,400 | 312億9807万 | -10.58% |
| 02/25 | 925 | 943 | 921 | 930 | +3.33% | 386,400 | 302億2555万 | -14.68% |
| 02/24 | 937 | 939 | 880 | 900 | -8.35% | 934,900 | 292億5054万 | -18.63% |
| 02/20 | 989 | 989 | 965 | 982 | -1.01% | 492,500 | 319億1558万 | -12.48% |
| 02/19 | 994 | 1,000 | 971 | 992 | +1.33% | 288,700 | 322億4059万 | -12.68% |
| 02/18 | 986 | 995 | 973 | 979 | -0.71% | 349,400 | 318億1808万 | -14.72% |
| 02/17 | 1,007 | 1,009 | 973 | 986 | -1.89% | 316,200 | 320億4559万 | -15.15% |
| 02/16 | 965 | 1,005 | 964 | 1,005 | +4.25% | 459,900 | 326億6310万 | -14.47% |
| 02/13 | 990 | 995 | 964 | 964 | -3.6% | 684,700 | 313億3057万 | -18.86% |
| 02/12 | 1,021 | 1,021 | 993 | 1,000 | -0.99% | 687,500 | 325億60万 | -16.74% |
| 02/10 | 1,005 | 1,027 | 993 | 1,010 | +1.3% | 627,900 | 328億2560万 | -16.67% |
| 02/09 | 992 | 1,006 | 972 | 997 | +2.05% | 676,300 | 324億309万 | -18.41% |
| 02/06 | 1,022 | 1,023 | 956 | 977 | -4.03% | 1,136,800 | 317億5308万 | -20.76% |
| 02/05 | 1,036 | 1,050 | 999 | 1,018 | -10.54% | 1,886,200 | 330億8561万 | -18.3% |
| 02/04 | 15:30 2026年9月期第1四半期決算説明資料 |
| 02/04 | 15:30 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/04 | 1,170 | 1,177 | 1,134 | 1,138 | -4.37% | 1,148,300 | 369億8568万 | -9.47% |
| 02/03 | 12:00 新サービス「HENNGE Endpoint & Managed Security」に関するお知らせ |
| 02/03 | 1,200 | 1,214 | 1,178 | 1,190 | +1.54% | 532,000 | 386億7571万 | -5.93% |
| 02/02 | 1,173 | 1,195 | 1,151 | 1,172 | +0.86% | 493,200 | 380億9070万 | -7.57% |
| 01/30 | 1,164 | 1,172 | 1,131 | 1,162 | -0.51% | 411,600 | 377億6569万 | -8.65% |
| 01/29 | 1,186 | 1,186 | 1,153 | 1,168 | -1.93% | 519,300 | 379億6070万 | -8.46% |
| 01/28 | 1,195 | 1,200 | 1,175 | 1,191 | -1.33% | 372,200 | 387億821万 | -7.03% |
| 01/27 | 1,220 | 1,231 | 1,206 | 1,207 | -0.74% | 270,100 | 392億2822万 | -6% |
| 01/26 | 18:55 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 |
| 01/26 | 1,243 | 1,245 | 1,214 | 1,216 | -2.8% | 383,200 | 395億2072万 | -5.59% |
| 01/23 | 1,265 | 1,278 | 1,245 | 1,251 | 0% | 438,100 | 406億5825万 | -3.02% |
| 01/22 | 1,281 | 1,282 | 1,251 | 1,251 | -1.81% | 372,000 | 406億5825万 | -3.17% |
| 01/21 | 1,288 | 1,290 | 1,259 | 1,274 | -2% | 361,200 | 414億576万 | -1.47% |
| 01/20 | 1,312 | 1,322 | 1,295 | 1,300 | -0.84% | 305,600 | 422億5078万 | +0.54% |
| 01/19 | 1,320 | 1,321 | 1,301 | 1,311 | -0.68% | 189,000 | 426億828万 | +1.39% |
| 01/16 | 1,325 | 1,345 | 1,302 | 1,320 | -0.53% | 381,500 | 429億79万 | +2.17% |
| 01/15 | 1,296 | 1,329 | 1,291 | 1,327 | +2.87% | 336,800 | 431億2829万 | +2.71% |
| 01/14 | 1,319 | 1,330 | 1,290 | 1,290 | -2.49% | 434,800 | 419億2577万 | -0.08% |
| 01/13 | 1,335 | 1,339 | 1,303 | 1,323 | +0.38% | 476,700 | 429億9829万 | +2.48% |
| 01/09 | 1,322 | 1,332 | 1,304 | 1,318 | -0.53% | 337,100 | 428億3579万 | +2.17% |
| 01/08 | 1,295 | 1,328 | 1,290 | 1,325 | +3.19% | 418,700 | 430億6329万 | +2.79% |
| 01/07 | 1,280 | 1,300 | 1,264 | 1,284 | -0.47% | 300,100 | 417億3077万 | -0.31% |
| 01/06 | 1,253 | 1,293 | 1,241 | 1,290 | +3.95% | 442,800 | 419億2577万 | +0.08% |
| 01/05 | 1,265 | 1,273 | 1,232 | 1,241 | -2.67% | 493,600 | 403億3324万 | -3.8% |
| 2025 |
| 12/30 | 1,288 | 1,292 | 1,269 | 1,275 | -2.22% | 382,000 | 414億3826万 | -1.47% |
| 12/29 | 1,325 | 1,327 | 1,298 | 1,304 | -0.15% | 428,000 | 423億8078万 | +0.77% |
| 12/26 | 1,320 | 1,328 | 1,298 | 1,306 | -1.06% | 569,900 | 424億4578万 | +0.85% |
| 12/25 | 1,305 | 1,332 | 1,291 | 1,320 | +2.8% | 484,300 | 429億79万 | +2.09% |
| 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 | 1,263 | 1,297 | 1,253 | 1,284 | +1.42% | 454,300 | 417億3077万 | -0.54% |
| 12/23 | 1,259 | 1,275 | 1,253 | 1,266 | +0.24% | 241,600 | 411億4575万 | -2.01% |
| 12/22 | 15:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 12/22 | 1,277 | 1,284 | 1,243 | 1,263 | -1.1% | 528,600 | 410億4825万 | -2.47% |
| 12/19 | 1,282 | 1,288 | 1,271 | 1,277 | -0.78% | 238,100 | 415億326万 | -1.54% |
| 12/18 | 1,290 | 1,299 | 1,280 | 1,287 | -0.16% | 331,500 | 418億2827万 | -1% |
| 12/17 | 1,280 | 1,294 | 1,268 | 1,289 | +0.7% | 341,800 | 418億9327万 | -1.15% |
| 12/16 | 1,294 | 1,294 | 1,267 | 1,280 | -1.08% | 440,800 | 416億76万 | -2.07% |
| 12/15 | 1,270 | 1,308 | 1,269 | 1,294 | +1.73% | 351,100 | 420億5577万 | -1.3% |
| 12/12 | 1,271 | 1,296 | 1,265 | 1,272 | +0.32% | 424,600 | 413億4076万 | -3.34% |
| 12/11 | 1,297 | 1,304 | 1,262 | 1,268 | -3.21% | 687,400 | 412億1076万 | -4.08% |
| 12/10 | 1,289 | 1,320 | 1,289 | 1,310 | +1.63% | 334,200 | 425億7578万 | -1.43% |
| 12/09 | 1,330 | 1,335 | 1,282 | 1,289 | -2.79% | 364,900 | 418億9327万 | -3.37% |
| 12/08 | 1,308 | 1,330 | 1,300 | 1,326 | +1.61% | 311,700 | 430億9579万 | -1.19% |
| 12/05 | 1,281 | 1,323 | 1,281 | 1,305 | +1.16% | 399,300 | 424億1328万 | -2.97% |
| 12/04 | 1,276 | 1,301 | 1,274 | 1,290 | +0.55% | 263,400 | 419億2577万 | -4.37% |
| 12/03 | 1,282 | 1,310 | 1,279 | 1,283 | -0.23% | 381,200 | 416億9826万 | -5.38% |
| 12/02 | 1,295 | 1,307 | 1,276 | 1,286 | -1.3% | 340,000 | 417億9577万 | -5.58% |
| 12/01 | 15:30 自己株式の取得状況に関するお知らせ |
| 12/01 | 1,321 | 1,342 | 1,302 | 1,303 | -1.36% | 374,500 | 423億4828万 | -4.82% |
| 11/28 | 1,325 | 1,337 | 1,315 | 1,321 | -0.15% | 300,900 | 429億3329万 | -3.93% |
| 11/27 | 1,325 | 1,349 | 1,322 | 1,323 | -0.9% | 430,600 | 429億9829万 | -4.34% |
| 11/26 | 1,275 | 1,335 | 1,274 | 1,335 | +4.71% | 511,200 | 433億8830万 | -3.96% |
| 11/25 | 1,315 | 1,315 | 1,262 | 1,275 | -3.19% | 575,500 | 414億3826万 | -8.67% |
| 11/21 | 12:30 自己株式の取得に関するお知らせ |
| 11/21 | 1,260 | 1,342 | 1,259 | 1,317 | +3.38% | 634,500 | 428億329万 | -6% |
| 11/20 | 19:00 主要株主の異動に関するお知らせ |
| 11/20 | 1,278 | 1,302 | 1,269 | 1,274 | +0.95% | 349,500 | 414億576万 | -9.39% |
| 11/19 | 1,280 | 1,295 | 1,262 | 1,262 | -2.7% | 345,200 | 410億1575万 | -10.75% |
| 11/18 | 1,327 | 1,332 | 1,285 | 1,297 | -3.57% | 402,800 | 421億5327万 | -8.85% |
| 11/17 | 1,305 | 1,345 | 1,295 | 1,345 | +3.07% | 524,300 | 437億1330万 | -6.08% |
| 11/14 | 1,330 | 1,353 | 1,290 | 1,305 | -3.76% | 1,861,900 | 424億1328万 | -9.44% |
| 11/13 | 1,399 | 1,400 | 1,348 | 1,356 | -2.31% | 649,100 | 440億7081万 | -6.68% |
| 11/12 | 1,365 | 1,419 | 1,361 | 1,388 | +1.39% | 675,400 | 451億1083万 | -5.13% |
| 11/11 | 1,370 | 1,410 | 1,351 | 1,369 | -0.94% | 928,300 | 444億9332万 | -7% |
| 11/10 | 1,427 | 1,475 | 1,370 | 1,382 | -3.22% | 1,832,200 | 449億1582万 | -6.56% |
| 11/07 | 17:05 「人的資本に関する取り組み」の更新に関するお知らせ |
| 11/07 | 15:30 剰余金の配当(増配)に関するお知らせ |
| 11/07 | 15:30 東京証券取引所プライム市場への市場区分変更申請に向けた準備に関するお知らせ |
| 11/07 | 15:30 事業計画及び成長可能性に関する事項 |
| 11/07 | 15:30 2025年9月期通期決算説明資料 |
| 11/07 | 15:30 2025年9月期決算短信〔日本基準〕(連結) |
| 11/07 | 1,398 | 1,431 | 1,393 | 1,428 | +1.93% | 842,300 | 464億1085万 | -3.84% |
| 11/06 | 1,464 | 1,464 | 1,399 | 1,401 | -3.91% | 733,700 | 455億3334万 | -5.91% |
| 11/05 | 1,432 | 1,458 | 1,406 | 1,458 | +1.04% | 415,700 | 473億8587万 | -2.67% |
| 11/04 | 1,470 | 1,470 | 1,436 | 1,443 | -1.64% | 390,900 | 468億9836万 | -4.06% |
| 10/31 | 1,433 | 1,475 | 1,419 | 1,467 | +3.46% | 479,900 | 476億7838万 | -3.17% |
| 10/30 | 1,408 | 1,441 | 1,406 | 1,418 | +0.57% | 276,300 | 460億8585万 | -6.96% |
| 10/29 | 1,440 | 1,443 | 1,409 | 1,410 | -2.35% | 367,900 | 458億2584万 | -8.26% |
| 10/28 | 1,431 | 1,454 | 1,427 | 1,444 | -0.48% | 322,200 | 469億3086万 | -6.84% |
| 10/27 | 1,456 | 1,483 | 1,443 | 1,451 | -0.07% | 453,500 | 471億5837万 | -7.11% |
| 10/24 | 1,485 | 1,496 | 1,441 | 1,452 | -0.82% | 434,100 | 471億9087万 | -7.75% |
| 10/23 | 1,491 | 1,521 | 1,457 | 1,464 | -2.85% | 490,900 | 475億8087万 | -7.69% |
| 10/22 | 1,504 | 1,529 | 1,503 | 1,507 | -0.2% | 482,600 | 489億7840万 | -5.75% |
| 10/21 | 1,498 | 1,529 | 1,475 | 1,510 | +1.89% | 671,000 | 490億7590万 | -6.15% |
| 10/20 | 1,428 | 1,496 | 1,426 | 1,482 | +5.93% | 819,100 | 481億6588万 | -8.52% |
| 10/17 | 1,436 | 1,443 | 1,387 | 1,399 | -3.05% | 1,920,600 | 454億6833万 | -14.28% |
| 10/16 | 1,475 | 1,489 | 1,431 | 1,443 | -1.9% | 583,300 | 468億9836万 | -12.28% |
| 10/15 | 1,481 | 1,484 | 1,458 | 1,471 | -0.68% | 535,500 | 478億838万 | -11.12% |
| 10/14 | 1,500 | 1,509 | 1,470 | 1,481 | -2.5% | 636,400 | 481億3338万 | -11% |
| 10/10 | 12:00 主要株主の異動に関するお知らせ |
| 10/10 | 1,565 | 1,565 | 1,515 | 1,519 | -3.13% | 433,800 | 493億6841万 | -9.31% |
| 10/09 | 1,600 | 1,618 | 1,556 | 1,568 | -2.61% | 390,500 | 509億6094万 | -6.89% |
| 10/08 | 1,607 | 1,625 | 1,595 | 1,610 | -0.06% | 273,400 | 523億2596万 | -4.79% |
| 10/07 | 1,604 | 1,617 | 1,581 | 1,611 | +0.69% | 404,000 | 523億5846万 | -5.18% |
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。
