日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
08/25	1,670	1,678	1,665	1,667	-0.36%	54,400	360億9988万	+2.21%	54.03	2.33
08/24	1,680	1,691	1,664	1,673	-0.42%	79,400	362億2981万	+2.7%	54.23	2.34
08/21	1,677	1,690	1,666	1,680	+0.36%	124,000	363億8140万	+3.32%	54.45	2.35
08/20	1,665	1,677	1,642	1,674	+0.9%	105,600	362億5147万	+3.14%	54.26	2.34
08/19	1,645	1,662	1,633	1,659	+1.65%	185,000	359億2664万	+2.41%	53.77	2.32
08/18	1,629	1,642	1,610	1,632	+0.43%	129,800	353億4193万	+0.93%	52.9	2.28
08/17	1,603	1,637	1,578	1,625	-0.43%	315,700	351億9035万	+0.62%	52.67	2.27
08/14	1,624	1,636	1,616	1,632	+0.06%	100,400	353億4193万	+1.12%	52.9	2.28
08/13	1,618	1,631	1,611	1,631	+1.12%	69,300	353億2028万	+1.18%	52.87	2.28
08/12	1,610	1,616	1,601	1,613	+0.94%	69,100	349億3048万	+0.19%	52.28	2.25
08/10	1,589	1,603	1,576	1,598	+0.82%	60,400	346億564万	-0.68%	51.8	2.23
08/07	1,576	1,592	1,574	1,585	+0.7%	83,800	343億2412万	-1.37%	51.38	2.21
08/06	1,577	1,583	1,560	1,574	+0.51%	86,000	340億8591万	-1.99%	51.02	2.2
08/05	1,586	1,595	1,566	1,566	-1.26%	122,800	339億1266万	-2.43%	50.76	2.19
08/04	1,606	1,607	1,570	1,586	-1.25%	172,400	343億4578万	-1.25%	51.41	2.22
08/03	1,645	1,648	1,606	1,606	-2.31%	106,400	347億7889万	0%	52.06	2.24
07/31	1,669	1,671	1,637	1,644	-1.79%	92,200	356億180万	+2.43%	53.29	2.3
07/30	1,699	1,699	1,663	1,674	-0.95%	250,900	362億5147万	+4.43%	54.26	2.34
07/29	1,670	1,702	1,659	1,690	+1.62%	255,100	365億9796万	+5.69%	54.78	2.36
07/28	1,668	1,674	1,657	1,663	+0.12%	152,500	360億1326万	+4.26%	53.9	2.32
07/27	1,626	1,668	1,626	1,661	+2.34%	260,000	359億6995万	+4.27%	53.84	2.32
07/24	1,600	1,629	1,599	1,623	+1.31%	62,500	351億4703万	+2.01%	52.61	2.27
07/23	1,610	1,617	1,599	1,602	-1.17%	101,200	346億9227万	+0.75%	51.93	2.24
07/22	1,607	1,631	1,603	1,621	+0.93%	136,600	351億372万	+1.95%	52.54	2.26
07/21	1,606	1,632	1,602	1,606	+0.31%	109,000	347億7889万	+1.01%	52.06	2.24
07/17	1,600	1,618	1,600	1,601	-0.19%	133,600	346億7061万	+0.69%	51.89	2.24
07/16	1,609	1,630	1,603	1,604	-0.06%	169,600	347億3558万	+0.82%	51.99	2.24
07/15	1,598	1,605	1,590	1,605	+0.56%	90,600	347億5723万	+0.88%	52.02	2.24
07/14	1,585	1,612	1,585	1,596	+1.27%	112,900	345億6233万	+0.25%	51.73	2.23
07/13	1,585	1,611	1,574	1,576	-0.88%	126,600	341億2922万	-1.13%	51.08	2.2
07/10	1,596	1,599	1,589	1,590	-0.44%	81,700	344億3240万	-0.31%	51.54	2.22
07/09	1,589	1,600	1,583	1,597	+0.38%	65,800	345億8399万	+0.06%	51.76	2.23
07/08	1,585	1,603	1,581	1,591	+0.38%	140,700	344億5405万	-0.31%	51.57	2.22
07/07	1,572	1,593	1,569	1,585	+0.83%	93,300	343億2412万	-0.81%	51.38	2.21
07/06	1,575	1,592	1,569	1,572	+0.64%	88,100	340億4260万	-1.69%	50.95	2.2
07/03	1,559	1,578	1,559	1,562	+0.39%	85,000	338億2604万	-2.31%	50.63	2.18
07/02	1,560	1,577	1,556	1,556	-0.19%	124,100	336億9611万	-2.81%	50.44	2.17
07/01	1,580	1,580	1,557	1,559	-1.95%	113,200	337億6108万	-2.68%	50.53	2.18
06/30	1,589	1,599	1,580	1,590	+0.44%	169,000	344億3240万	-0.87%	51.54	1.82
06/29	1,555	1,586	1,555	1,583	+0.83%	479,100	342億8081万	-1.25%	51.31	1.81
06/26	1,586	1,588	1,569	1,570	-1.26%	578,800	339億9929万	-2.12%	50.89	1.8
06/25	1,597	1,597	1,590	1,590	-0.06%	171,700	344億3240万	-1%	51.54	1.82
06/24	1,595	1,599	1,591	1,591	-0.13%	100,000	344億5405万	-0.93%	51.57	1.82
06/23	1,599	1,599	1,593	1,593	-0.44%	71,800	344億9737万	-0.75%	51.63	1.82
06/22	1,606	1,606	1,600	1,600	-0.31%	87,300	346億4896万	-0.37%	51.86	1.83
06/19	1,602	1,605	1,585	1,605	+0.25%	155,100	347億5723万	0%	52.02	1.84
06/18	1,612	1,615	1,601	1,601	-0.62%	75,300	346億7061万	-0.19%	51.89	1.83
06/17	1,611	1,616	1,605	1,611	0%	64,100	348億8717万	+0.5%	52.22	1.84
06/16	1,620	1,620	1,609	1,611	-0.37%	72,600	348億8717万	+0.62%	52.22	1.84
06/15	1,625	1,625	1,616	1,617	+0.37%	85,400	350億1710万	+1.13%	52.41	1.85
06/12	1,627	1,635	1,611	1,611	-0.37%	91,000	348億8717万	+0.88%	52.22	1.84
06/11	1,638	1,638	1,612	1,617	-1.28%	102,100	350億1710万	+1.38%	52.41	1.85
06/10	1,627	1,639	1,623	1,638	+0.92%	125,200	354億7187万	+2.82%	53.09	1.88
06/09	1,626	1,627	1,612	1,623	+0.19%	98,400	351億4703万	+2.08%	52.61	1.86
06/08	1,613	1,620	1,605	1,620	+0.31%	125,500	350億8207万	+1.95%	52.51	1.86
06/05	1,604	1,620	1,604	1,615	+0.94%	90,400	349億7379万	+1.64%	52.35	1.85
06/04	1,621	1,621	1,600	1,600	-1.11%	60,000	346億4896万	+0.82%	51.86	1.83
06/03	1,616	1,624	1,603	1,618	+0.12%	94,000	350億3876万	+1.83%	52.45	1.85
06/02	1,590	1,625	1,584	1,616	+1.83%	104,600	349億9544万	+1.64%	52.38	1.85
06/01	1,612	1,613	1,580	1,587	-0.81%	133,200	343億6743万	-0.31%	51.44	1.82
05/29	1,599	1,618	1,598	1,600	+0.31%	130,700	346億4896万	+0.31%	51.86	1.83
05/28	1,591	1,599	1,582	1,595	-0.06%	122,600	345億4068万	-0.19%	51.7	1.83
05/27	1,590	1,602	1,581	1,596	+1.08%	156,900	345億6233万	-0.5%	51.73	1.83
05/26	1,587	1,598	1,579	1,579	-1%	105,100	341億9419万	-1.86%	51.18	1.81
05/25	1,628	1,628	1,591	1,595	-1.18%	126,000	345億4068万	-1.18%	51.7	1.83
05/22	1,611	1,625	1,602	1,614	+1.19%	144,100	349億5213万	-0.37%	52.32	1.85
05/21	1,575	1,597	1,575	1,595	+1.14%	82,500	345億4068万	-1.91%	51.7	1.83
05/20	1,615	1,620	1,571	1,577	-2.23%	152,000	341億5088万	-3.43%	51.12	1.81
05/19	1,595	1,628	1,595	1,613	+1.96%	215,500	349億3048万	-2.3%	52.28	1.85
05/18	1,598	1,611	1,580	1,582	+0.76%	224,100	342億5915万	-5.16%	51.28	1.81
05/15	1,577	1,582	1,563	1,570	-0.32%	128,000	339億9929万	-6.94%	50.89	1.8
05/14	1,565	1,576	1,562	1,575	+0.64%	100,400	341億757万	-7.68%	51.05	1.8
05/13	1,566	1,576	1,565	1,565	-0.06%	109,600	338億9101万	-9.28%	50.73	1.79
05/12	1,560	1,570	1,560	1,566	+0.26%	120,800	339億1266万	-10.21%	50.76	1.79
05/11	1,567	1,569	1,561	1,562	-0.26%	124,700	338億2604万	-11.4%	50.63	1.79
05/08	1,573	1,582	1,564	1,566	+0.06%	139,200	339億1266万	-12.12%	50.76	1.79
05/07	1,574	1,583	1,565	1,565	-0.13%	218,000	338億9101万	-13.06%	50.73	1.79
05/01	1,588	1,588	1,566	1,567	-0.63%	186,900	339億3432万	-13.81%	50.79	1.79
04/30	1,588	1,595	1,577	1,577	-3.55%	528,100	341億5088万	-14.11%	51.12	1.81
04/28	1,576	1,635	1,572	1,635	+4.34%	641,600	354億690万	-11.76%	53	1.87
04/27	1,570	1,595	1,560	1,567	-4.22%	1,945,600	339億3432万	-16.11%	50.79	1.79
04/24	1,659	1,661	1,632	1,636	-1.56%	792,400	354億2856万	-13.16%	53.03	1.87
04/23	1,656	1,664	1,649	1,662	+0.24%	254,300	359億9160万	-12.39%	53.87	1.9
04/22	1,650	1,663	1,645	1,658	+0.48%	324,900	359億498万	-13.24%	53.74	1.9
04/21	1,672	1,680	1,650	1,650	-2.14%	714,300	357億3174万	-14.2%	53.48	1.89
04/20	1,737	1,744	1,686	1,686	-2.54%	901,200	365億1134万	-12.91%	54.65	1.93
04/17	1,725	1,760	1,725	1,730	+0.06%	124,900	374億6418万	-11.19%	56.08	1.98
04/16	1,727	1,766	1,727	1,729	+0.64%	217,300	374億4253万	-11.7%	56.04	1.98
04/15	1,746	1,751	1,718	1,718	-1.32%	347,500	372億432万	-12.7%	55.69	1.97
04/14	1,760	1,774	1,741	1,741	-1.42%	354,600	377億239万	-11.98%	56.43	1.99
04/13	1,764	1,780	1,750	1,766	-0.34%	746,700	382億4378万	-11.08%	57.24	2.02
04/10	1,819	1,826	1,762	1,772	-12.32%	2,391,300	383億7372万	-11.09%	57.44	2.03
04/09	2,055	2,055	2,021	2,021	-1.17%	79,900	437億6596万	+1.05%	65.51	2.31
04/08	2,055	2,059	2,039	2,045	-0.15%	84,500	442億8570万	+2.45%	66.29	2.34
04/07	2,040	2,049	2,033	2,048	+0.39%	40,400	443億5066万	+2.91%	66.38	2.35
04/06	2,050	2,054	2,032	2,040	-0.15%	56,200	441億7742万	+2.72%	66.12	2.34
04/03	2,045	2,054	2,040	2,043	+0.15%	36,800	442億4239万	+3.08%	66.22	2.34
04/02	2,050	2,063	2,031	2,040	-0.44%	47,700	441億7742万	+3.13%	66.12	2.34
04/01	2,040	2,049	2,027	2,049	+0.89%	55,600	443億7232万	+3.8%	66.42	2.35
03/31	2,030	2,038	2,016	2,031	+0.2%	57,900	439億8252万	+3.1%	65.83	3.77

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2014年 12月期	1,508 3,015 10/8	1,036 2,071 9/30	7,674,000 3,837,000 9/30	271億7781万	186億172万	262億4935万 12/30
2015年 12月期	2,545 5,090 4/13	1,401 2,801 2/12	469,800 9/30	460億7468万	252億4877万	274億8206万 12/30
2016年 12月期	1,523 1/4	862 9/1	1,319,700 6/27	279億2207万	158億2287万	207億4447万 12/30
2017年 12月期	1,610 5/29	1,023 2/20	594,500 11/1	295億9824万	187億9680万	266億5006万 12/29
2018年 12月期	1,503 12/4	1,201 8/16	474,200 10/31	277億2794万	221億4139万	232億3098万 12/28
2019年 12月期	1,696 4/5	1,142 9/19	2,029,900 9/19	313億1935万	241億1264万	277億4609万 12/30
2020年 12月期	1,375 2/17	800 3/13	1,112,300 6/26	295億7432万	172億688万	260億3895万 12/30
2021年 12月期	1,433 6/10 6/9	1,133 1/5	876,000 6/28	308億5592万	243億8193万	277億9102万 12/30
2022年 12月期	1,589 11/16	1,195 1/27	650,000 6/28	343億2398万	257億6467万	309億2383万 12/30
2023年 12月期	2,092 11/13	1,341 2/16	748,500 9/20	453億351万	290億4015万	402億6373万 12/29
2024年 12月期	2,718 6/3	1,791 3/5	815,400 6/26	588億5992万	387億8517万	455億8513万 12/30
2025年 12月期	2,293 3/27	1,888 4/7	423,100 6/26	496億5629万	408億8577万	425億2344万 12/30
最新	1,667 2026/8/25		54,400	438億8344万

ホットランド HD（3196）の時価総額の推移

2026/03/31～2026/08/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート