| 2024 |
| 04/26 | 1,036 | 1,044 | 1,025 | 1,043 | +0.58% | 278,200 | 338億9812万 | -7.37% |
| 04/25 | 1,036 | 1,058 | 1,028 | 1,037 | -1.24% | 253,900 | 337億312万 | -8.8% |
| 04/24 | 1,061 | 1,066 | 1,047 | 1,050 | +1.06% | 270,100 | 341億2563万 | -8.62% |
| 04/23 | 1,060 | 1,063 | 1,036 | 1,039 | -1.24% | 385,800 | 337億6812万 | -10.59% |
| 04/22 | 1,024 | 1,052 | 1,020 | 1,052 | +3.85% | 378,700 | 341億9063万 | -10.39% |
| 04/19 | 1,045 | 1,052 | 1,004 | 1,013 | -3.71% | 538,200 | 329億2310万 | -14.66% |
| 04/18 | 15:00 HENNGE Oneの新製品等に関するお知らせ |
| 04/18 | 1,047 | 1,079 | 1,045 | 1,052 | +0.57% | 360,400 | 341億9063万 | -12.48% |
| 04/17 | 1,048 | 1,068 | 1,027 | 1,046 | -0.66% | 399,600 | 339億9562万 | -13.98% |
| 04/16 | 1,040 | 1,073 | 1,036 | 1,053 | -0.66% | 463,500 | 342億2313万 | -14.46% |
| 04/15 | 1,085 | 1,085 | 1,058 | 1,060 | -4.68% | 615,800 | 344億5063万 | -14.93% |
| 04/12 | 1,120 | 1,147 | 1,112 | 1,112 | +0.27% | 421,000 | 361億4066万 | -11.75% |
| 04/11 | 1,108 | 1,113 | 1,085 | 1,109 | -0.63% | 424,400 | 360億4316万 | -12.88% |
| 04/10 | 1,132 | 1,167 | 1,115 | 1,116 | -0.62% | 555,600 | 362億7066万 | -13.35% |
| 04/09 | 1,123 | 1,139 | 1,116 | 1,123 | -0.62% | 385,300 | 364億9817万 | -13.88% |
| 04/08 | 1,145 | 1,145 | 1,113 | 1,130 | -0.35% | 420,700 | 367億2567万 | -14.52% |
| 04/05 | 1,130 | 1,140 | 1,116 | 1,134 | -2.07% | 586,800 | 368億5568万 | -15.31% |
| 04/04 | 1,191 | 1,196 | 1,156 | 1,158 | -1.86% | 419,200 | 376億3569万 | -14.66% |
| 04/03 | 1,170 | 1,195 | 1,169 | 1,180 | -0.08% | 504,800 | 383億5070万 | -14.43% |
| 04/02 | 1,210 | 1,218 | 1,177 | 1,181 | -1.58% | 507,000 | 383億8320万 | -15.52% |
| 04/01 | 1,270 | 1,273 | 1,196 | 1,200 | -5.59% | 902,900 | 390億72万 | -15.31% |
| 03/29 | 1,226 | 1,281 | 1,217 | 1,271 | +5.13% | 858,700 | 413億826万 | -11.49% |
| 03/28 | 1,246 | 1,254 | 1,208 | 1,209 | -2.03% | 551,000 | 392億9322万 | -16.62% |
| 03/27 | 1,264 | 1,264 | 1,230 | 1,234 | -2.3% | 455,300 | 401億574万 | -16% |
| 03/26 | 1,284 | 1,292 | 1,260 | 1,263 | -1.02% | 504,700 | 410億4825万 | -15.06% |
| 03/25 | 1,311 | 1,315 | 1,275 | 1,276 | -2.97% | 674,300 | 414億7076万 | -15.1% |
| 03/22 | 1,350 | 1,350 | 1,310 | 1,315 | -2.95% | 729,800 | 427億3828万 | -13.32% |
| 03/21 | 1,380 | 1,385 | 1,355 | 1,355 | -0.15% | 486,900 | 440億3831万 | -11.61% |
| 03/19 | 1,376 | 1,386 | 1,338 | 1,357 | -0.29% | 424,600 | 441億331万 | -11.77% |
| 03/18 | 1,385 | 1,393 | 1,341 | 1,361 | 0% | 608,500 | 442億3331万 | -11.05% |
| 03/15 | 1,361 | 1,374 | 1,325 | 1,361 | -1.52% | 718,900 | 442億3331万 | -10.58% |
| 03/14 | 1,382 | 1,395 | 1,357 | 1,382 | -1.57% | 480,700 | 449億1582万 | -8.78% |
| 03/13 | 1,456 | 1,471 | 1,389 | 1,404 | -2.02% | 545,200 | 456億3084万 | -6.9% |
| 03/12 | 1,402 | 1,463 | 1,402 | 1,433 | +0.77% | 587,900 | 465億7335万 | -4.53% |
| 03/11 | 1,367 | 1,445 | 1,366 | 1,422 | +0.85% | 639,400 | 462億1585万 | -4.63% |
| 03/08 | 1,431 | 1,443 | 1,400 | 1,410 | -2.56% | 593,900 | 458億2584万 | -4.92% |
| 03/07 | 1,505 | 1,510 | 1,446 | 1,447 | -2.1% | 610,100 | 470億2836万 | -2.03% |
| 03/06 | 1,495 | 1,541 | 1,468 | 1,478 | -2.57% | 827,800 | 480億3588万 | +0.54% |
| 03/05 | 1,532 | 1,532 | 1,480 | 1,517 | -3.25% | 455,000 | 493億341万 | +3.83% |
| 03/04 | 1,575 | 1,618 | 1,559 | 1,568 | +0.58% | 465,100 | 509億6094万 | +8.06% |
| 03/01 | 1,594 | 1,623 | 1,544 | 1,559 | -2.13% | 578,700 | 506億6843万 | +8.34% |
| 02/29 | 1,694 | 1,694 | 1,593 | 1,593 | -5.91% | 797,600 | 517億7345万 | +11.63% |
| 02/28 | 1,651 | 1,694 | 1,639 | 1,693 | +2.54% | 561,500 | 550億2351万 | +19.99% |
| 02/27 | 1,662 | 1,670 | 1,624 | 1,651 | -1.43% | 539,700 | 536億5849万 | +18.61% |
| 02/26 | 1,685 | 1,724 | 1,657 | 1,675 | +0.54% | 655,200 | 544億3850万 | +22% |
| 02/22 | 1,659 | 1,701 | 1,640 | 1,666 | +2.27% | 783,100 | 541億4599万 | +23.22% |
| 02/21 | 1,647 | 1,675 | 1,621 | 1,629 | -3.21% | 672,100 | 529億4347万 | +22.11% |
| 02/20 | 1,699 | 1,748 | 1,663 | 1,683 | +0.54% | 1,051,800 | 546億9850万 | +27.79% |
| 02/19 | 1,670 | 1,679 | 1,628 | 1,674 | +0.84% | 818,000 | 544億600万 | +29.07% |
| 02/16 | 1,595 | 1,672 | 1,567 | 1,660 | +1.53% | 1,135,900 | 539億5099万 | +29.89% |
| 02/15 | 1,644 | 1,719 | 1,589 | 1,635 | -5.16% | 1,939,500 | 531億3848万 | +30.07% |
| 02/14 | 1,563 | 1,753 | 1,561 | 1,724 | +17.84% | 6,198,500 | 560億3103万 | +39.26% |
| 02/13 | 1,316 | 1,463 | 1,299 | 1,463 | +25.8% | 2,522,900 | 475億4837万 | +20.51% |
| 02/09 | 15:00 2024年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/09 | 15:00 2024年9月期第1四半期決算説明資料 |
| 02/09 | 1,175 | 1,202 | 1,160 | 1,163 | -0.51% | 604,000 | 377億9819万 | -3.16% |
| 02/08 | 1,183 | 1,196 | 1,140 | 1,169 | -0.17% | 505,400 | 379億9320万 | -2.83% |
| 02/07 | 1,212 | 1,212 | 1,166 | 1,171 | -2.98% | 533,100 | 380億5820万 | -2.74% |
| 02/06 | 1,211 | 1,224 | 1,180 | 1,207 | -1.87% | 590,300 | 392億2822万 | 0% |
| 02/05 | 1,196 | 1,239 | 1,192 | 1,230 | +3.62% | 385,500 | 399億7573万 | +1.74% |
| 02/02 | 1,213 | 1,220 | 1,187 | 1,187 | -2.06% | 426,200 | 385億7821万 | -1.66% |
| 02/01 | 1,241 | 1,245 | 1,195 | 1,212 | -4.34% | 646,500 | 393億9072万 | +0.33% |
| 01/31 | 1,245 | 1,267 | 1,218 | 1,267 | -0.08% | 379,700 | 411億7826万 | +5.06% |
| 01/30 | 1,275 | 1,285 | 1,242 | 1,268 | +0.79% | 355,900 | 412億1076万 | +5.32% |
| 01/29 | 1,262 | 1,288 | 1,245 | 1,258 | -0.32% | 379,300 | 408億8575万 | +4.57% |
| 01/26 | 1,266 | 1,315 | 1,241 | 1,262 | -0.32% | 871,500 | 410億1575万 | +4.9% |
| 01/25 | 1,267 | 1,276 | 1,228 | 1,266 | -0.24% | 939,700 | 411億4575万 | +5.41% |
| 01/24 | 1,216 | 1,270 | 1,211 | 1,269 | +5.49% | 865,800 | 412億4326万 | +5.93% |
| 01/23 | 1,224 | 1,225 | 1,187 | 1,203 | -1.23% | 428,100 | 390億9822万 | +0.75% |
| 01/22 | 15:00 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 |
| 01/22 | 1,172 | 1,218 | 1,162 | 1,218 | +4.19% | 464,900 | 395億8573万 | +2.1% |
| 01/19 | 1,176 | 1,180 | 1,147 | 1,169 | +1.21% | 388,600 | 379億9320万 | -1.85% |
| 01/18 | 1,197 | 1,201 | 1,142 | 1,155 | -4.15% | 698,800 | 375億3819万 | -3.1% |
| 01/17 | 1,216 | 1,255 | 1,200 | 1,205 | -0.58% | 612,700 | 391億6322万 | +1.01% |
| 01/16 | 1,182 | 1,221 | 1,178 | 1,212 | +1.93% | 470,900 | 393億9072万 | +1.68% |
| 01/15 | 1,199 | 1,199 | 1,162 | 1,189 | +0.93% | 370,900 | 386億4321万 | -0.34% |
| 01/12 | 1,155 | 1,178 | 1,129 | 1,178 | +2.17% | 477,300 | 382億8570万 | -1.42% |
| 01/11 | 1,157 | 1,158 | 1,120 | 1,153 | +0.61% | 430,200 | 374億7319万 | -3.84% |
| 01/10 | 1,131 | 1,158 | 1,130 | 1,146 | +1.78% | 325,700 | 372億4568万 | -4.74% |
| 01/09 | 1,146 | 1,153 | 1,107 | 1,126 | -0.71% | 402,400 | 365億9567万 | -6.63% |
| 01/05 | 1,200 | 1,200 | 1,134 | 1,134 | -6.51% | 788,600 | 368億5568万 | -6.51% |
| 01/04 | 1,186 | 1,217 | 1,161 | 1,213 | +0.5% | 380,100 | 394億2322万 | -0.41% |
| 2023 |
| 12/29 | 1,248 | 1,251 | 1,201 | 1,207 | -3.59% | 330,400 | 392億2822万 | -1.31% |
| 12/28 | 1,237 | 1,252 | 1,191 | 1,252 | +0.89% | 462,400 | 406億9075万 | +1.95% |
| 12/27 | 1,204 | 1,244 | 1,201 | 1,241 | +3.94% | 450,400 | 403億3324万 | +0.73% |
| 12/26 | 1,183 | 1,215 | 1,182 | 1,194 | -0.08% | 248,600 | 388億571万 | -3.55% |
| 12/25 | 1,190 | 1,197 | 1,180 | 1,195 | +2.14% | 245,800 | 388億3821万 | -4.02% |
| 12/22 | 15:00 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 |
| 12/22 | 1,230 | 1,240 | 1,170 | 1,170 | -4.57% | 517,600 | 380億2570万 | -6.55% |
| 12/21 | 1,220 | 1,245 | 1,218 | 1,226 | -1.13% | 274,900 | 398億4573万 | -2.62% |
| 12/20 | 1,265 | 1,280 | 1,234 | 1,240 | -1.59% | 637,400 | 403億74万 | -2.05% |
| 12/19 | 1,195 | 1,260 | 1,195 | 1,260 | +5.44% | 535,700 | 409億5075万 | -0.79% |
| 12/18 | 1,195 | 1,209 | 1,175 | 1,195 | -0.17% | 297,900 | 388億3821万 | -6.05% |
| 12/15 | 1,185 | 1,213 | 1,179 | 1,197 | +1.61% | 509,600 | 389億321万 | -5.82% |
| 12/14 | 1,191 | 1,224 | 1,164 | 1,178 | +1.03% | 672,900 | 382億8570万 | -7.32% |
| 12/13 | 1,175 | 1,184 | 1,157 | 1,166 | -0.43% | 479,400 | 378億9569万 | -8.19% |
| 12/12 | 1,216 | 1,218 | 1,168 | 1,171 | -1.26% | 477,900 | 380億5820万 | -7.65% |
| 12/11 | 1,209 | 1,228 | 1,184 | 1,186 | -0.67% | 374,200 | 385億4571万 | -6.39% |
| 12/08 | 1,160 | 1,208 | 1,160 | 1,194 | +0.51% | 482,600 | 388億571万 | -5.24% |
| 12/07 | 1,200 | 1,209 | 1,178 | 1,188 | -2.94% | 527,800 | 386億1071万 | -5.04% |
| 12/06 | 1,256 | 1,282 | 1,217 | 1,224 | -1.53% | 645,500 | 397億8073万 | -1.53% |
| 12/05 | 1,277 | 1,313 | 1,233 | 1,243 | -3.34% | 792,400 | 403億9824万 | +0.81% |
| 12/04 | 1,254 | 1,300 | 1,230 | 1,286 | +4.05% | 702,100 | 417億9577万 | +5.24% |
| 12/01 | 1,231 | 1,245 | 1,207 | 1,236 | +0.08% | 555,800 | 401億7074万 | +2.23% |
| 11/30 | 1,297 | 1,299 | 1,224 | 1,235 | -3.97% | 584,700 | 401億3824万 | +3% |
