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
10/06	569	572	569	572	+0.18%	800	-	-1.55%
10/05	570	572	568	571	-0.17%	1,100	-	-1.72%
10/02	569	574	569	572	+0.88%	700	-	-1.72%
10/01	569	572	567	567	-0.35%	1,200	-	-2.58%
09/30	569	570	569	569	-0.18%	1,500	-	-2.4%
09/29	583	583	569	570	-2.4%	3,700	-	-2.4%
09/28	589	589	584	584	-0.34%	6,500	-	0%
09/25	583	587	583	586	+0.17%	3,100	-	+0.34%
09/24	581	586	580	585	+0.17%	2,900	-	+0.17%
09/18	587	587	584	584	0%	900	-	0%
09/17	587	587	584	584	-0.17%	1,500	-	0%
09/16	587	588	585	585	-0.34%	1,200	-	+0.34%
09/15	586	587	586	587	+0.34%	1,000	-	+0.69%
09/14	587	588	585	585	+0.17%	800	-	+0.34%
09/11	584	584	584	584	+0.34%	100	-	+0.17%
09/10	582	586	582	582	-0.85%	1,100	-	-0.17%
09/09	587	587	585	587	0%	700	-	+0.69%
09/08	588	588	587	587	+0.17%	600	-	+0.69%
09/07	583	587	583	586	+0.51%	1,000	-	+0.69%
09/04	585	585	582	583	0%	500	-	0%
09/03	584	584	582	583	-0.51%	1,100	-	0%
09/02	585	586	585	586	+0.51%	800	-	+0.34%
09/01	581	586	581	583	+0.17%	800	-	0%
08/31	582	584	582	582	+0.34%	1,500	-	-0.17%
08/28	580	580	570	580	-0.17%	8,200	-	-0.51%
08/27	592	592	578	581	-1.19%	8,900	-	-0.34%
08/26	585	588	583	588	+0.86%	1,400	-	+0.86%
08/25	581	585	581	583	+0.17%	1,400	-	+0.17%
08/24	588	588	582	582	-0.68%	1,900	-	0%
08/21	583	587	580	586	+0.86%	700	-	+0.69%
08/20	582	583	581	581	-0.17%	1,000	-	0%
08/19	582	582	582	582	0%	400	-	+0.17%
08/18	581	582	581	582	-0.34%	400	-	+0.34%
08/17	580	585	580	584	+0.86%	500	-	+0.69%
08/14	576	580	576	579	+0.35%	1,200	-	-0.17%
08/13	586	587	575	577	-1.54%	3,400	-	-0.35%
08/12	588	591	583	586	+0.17%	2,600	-	+1.21%
08/10	585	585	585	585	-0.34%	200	-	+1.04%
08/07	587	587	587	587	+0.86%	400	-	+1.56%
08/05	578	587	578	582	+0.69%	500	-	+0.69%
08/04	578	582	576	578	0%	500	-	+0.17%
08/03	577	584	577	578	+0.17%	3,100	-	+0.17%
07/31	（IR情報）11:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
07/31	591	599	576	577	-3.51%	7,200	-	0%
07/30	588	598	588	598	+1.7%	1,100	-	+3.64%
07/29	595	598	587	588	-1.18%	3,300	-	+2.08%
07/28	588	596	588	595	+2.23%	7,700	-	+3.48%
07/27	573	590	573	582	+0.52%	10,600	-	+1.39%
07/24	576	580	575	579	+0.35%	4,000	-	+1.05%
07/23	575	577	575	577	+0.17%	1,200	-	+0.7%
07/22	577	577	576	576	0%	1,600	-	+0.52%
07/21	576	577	572	576	0%	2,400	-	+0.7%
07/17	577	578	575	576	-0.17%	1,000	-	+0.7%
07/16	574	577	574	577	+0.52%	1,800	-	+0.87%
07/15	573	574	571	574	+0.17%	1,800	-	+0.53%
07/14	574	574	570	573	+0.35%	1,600	-	+0.35%
07/13	571	577	570	571	0%	2,000	-	0%
07/10	582	582	570	571	-0.7%	3,900	-	0%
07/09	574	580	574	575	+0.35%	1,400	-	+0.7%
07/08	574	577	568	573	+0.17%	2,200	-	+0.35%
07/07	574	575	569	572	-0.35%	2,000	-	+0.18%
07/06	572	574	572	574	+0.35%	800	-	+0.53%
07/03	577	577	566	572	-0.17%	4,300	-	+0.18%
07/02	575	575	570	573	+0.17%	2,300	-	+0.53%
07/01	572	572	571	572	0%	500	-	+0.35%
06/30	575	575	572	572	-0.17%	1,100	-	+0.35%
06/29	576	578	573	573	0%	11,500	-	+0.53%
06/26	572	573	571	573	+0.17%	3,200	-	+0.53%
06/25	573	573	570	572	-0.35%	2,300	-	+0.35%
06/24	（IR情報）15:00 支配株主等に関する事項について
06/24	572	576	570	574	+0.53%	2,900	-	+0.7%
06/23	570	572	570	571	+0.18%	3,900	-	+0.18%
06/22	568	570	568	570	0%	700	-	+0.18%
06/19	569	570	569	570	0%	1,100	-	+0.18%
06/18	567	570	567	570	+0.53%	4,200	-	+0.18%
06/17	569	569	567	567	-0.35%	1,700	-	-0.35%
06/16	567	569	567	569	+0.18%	200	-	0%
06/15	566	570	566	568	+0.35%	500	-	-0.18%
06/12	568	569	566	566	-0.35%	1,800	-	-0.53%
06/11	568	568	568	568	0%	500	-	-0.18%
06/10	571	572	568	568	-0.53%	1,700	-	-0.18%
06/09	570	571	569	571	+0.35%	400	-	+0.35%
06/08	569	570	569	569	0%	1,100	-	0%
06/05	566	569	566	569	-1.22%	2,300	-	0%
06/04	571	576	567	576	+1.05%	1,600	-	+1.23%
06/03	570	571	567	570	-0.35%	1,700	-	+0.18%
06/02	572	572	572	572	+0.53%	400	-	+0.53%
06/01	570	572	569	569	0%	1,800	-	0%
05/29	570	576	569	569	-0.18%	3,800	-	0%
05/28	570	571	570	570	0%	3,100	-	+0.18%
05/27	573	577	569	570	-0.35%	7,400	-	+0.18%
05/26	570	572	570	572	+0.35%	900	-	+0.53%
05/25	570	572	569	570	0%	2,800	-	+0.18%
05/22	569	572	567	570	+0.53%	1,900	-	+0.18%
05/21	566	570	566	567	0%	3,200	-	-0.35%
05/20	571	571	567	567	0%	1,100	-	-0.35%
05/19	568	568	566	567	-0.7%	600	-	-0.53%
05/18	565	571	564	571	+0.88%	2,300	-	+0.18%
05/15	567	572	566	566	-0.88%	1,000	-	-0.7%
05/14	569	573	569	571	+0.53%	2,300	-	+0.18%
05/13	（IR情報）15:30 第52回定時株主総会の付議議案に関するお知らせ
05/13	568	568	567	568	+0.35%	700	-	-0.35%
05/12	570	570	563	566	+0.18%	3,500	-	-0.7%
05/08	（IR情報）11:00 2026年3月期決算短信〔日本基準〕(非連結)
05/08	（IR情報）11:00 剰余金の配当(増配)に関するお知らせ
05/08	（IR情報）11:00 特別利益(株式売却益)及び特別損失(減損損失)の計上に関するお知らせ

ホットマン（3190）のイベントチャート

2026/05/12～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート