- 3196
- 2026/09/17
- 時価
- 440億円
- PER 予
- 54.2倍
- 2014年以降
- 赤字-120.24倍
（2014-2025年） - PBR
- 2.34倍
- 2014年以降
- 2.54-10.14倍
（2014-2025年） - 配当 予
- 0.78%
- ROE 予
- 4.31%
- ROA 予
- 2.03%
- 資料
- Link
- CSV,JSON
ホットランド HD（3196）の株価チャート
株価
9/17
- 前日 (9/16)
- 1,656
- 始値
- 1,651
- 高値
- 1,675
- 安値
- 1,651
- 終値 +0.97%
- 1,672
- 出来高 +4.75%
- 59,500
乖離率
- 株価（5日）
移動平均値 - +1.46%
1,648 - 株価（25日）
移動平均値 - +1.64%
1,645 - 出来高（5日）
移動平均値 - +0.54%
59,180
2026/04/23～2026/09/17
株価推移
| 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 | ||||||||||
| 09/17 | 1,651 | 1,675 | 1,651 | 1,672 | +0.97% | 59,500 | - | +1.64% | - | - |
| 09/16 | 1,650 | 1,663 | 1,650 | 1,656 | +0.49% | 56,800 | - | +0.79% | - | - |
| 09/15 | 1,647 | 1,657 | 1,645 | 1,648 | +0.06% | 57,900 | - | +0.43% | - | - |
| 09/14 | 1,620 | 1,649 | 1,620 | 1,647 | +1.92% | 45,500 | - | +0.49% | - | - |
| 09/11 | 1,635 | 1,636 | 1,613 | 1,616 | -0.74% | 76,200 | - | -1.28% | - | - |
| 09/10 | 1,632 | 1,642 | 1,624 | 1,628 | -0.43% | 72,800 | - | -0.43% | - | - |
| 09/09 | 1,659 | 1,660 | 1,635 | 1,635 | -1.39% | 63,700 | - | +0.12% | - | - |
| 09/08 | 1,649 | 1,658 | 1,646 | 1,658 | +0.67% | 59,000 | - | +1.66% | - | - |
| 09/07 | 1,644 | 1,648 | 1,635 | 1,647 | +0.49% | 53,900 | - | +1.1% | - | - |
| 09/04 | 1,625 | 1,644 | 1,620 | 1,639 | +0.68% | 58,400 | - | +0.68% | - | - |
| 09/03 | 1,617 | 1,630 | 1,617 | 1,628 | +0.68% | 49,200 | - | -0.12% | - | - |
| 09/02 | 1,631 | 1,635 | 1,617 | 1,617 | -1.04% | 113,400 | - | -0.92% | - | - |
| 09/01 | 1,634 | 1,643 | 1,631 | 1,634 | +0.37% | 98,400 | - | 0% | - | - |
| 08/31 | 1,628 | 1,634 | 1,620 | 1,628 | 0% | 69,700 | - | -0.43% | - | - |
| 08/28 | 1,634 | 1,646 | 1,628 | 1,628 | -0.61% | 81,500 | - | -0.43% | - | - |
| 08/27 | 1,653 | 1,661 | 1,636 | 1,638 | -0.91% | 81,500 | - | +0.24% | - | - |
| 08/26 | 1,663 | 1,668 | 1,652 | 1,653 | -0.84% | 79,200 | - | +1.22% | - | - |
| 08/25 | 1,670 | 1,678 | 1,665 | 1,667 | -0.36% | 54,400 | - | +2.21% | - | - |
| 08/24 | 1,680 | 1,691 | 1,664 | 1,673 | -0.42% | 79,400 | - | +2.7% | - | - |
| 08/21 | 1,677 | 1,690 | 1,666 | 1,680 | +0.36% | 124,000 | - | +3.32% | - | - |
| 08/20 | 1,665 | 1,677 | 1,642 | 1,674 | +0.9% | 105,600 | - | +3.14% | - | - |
| 08/19 | 1,645 | 1,662 | 1,633 | 1,659 | +1.65% | 185,000 | - | +2.41% | - | - |
| 08/18 | 1,629 | 1,642 | 1,610 | 1,632 | +0.43% | 129,800 | - | +0.93% | - | - |
| 08/17 | 1,603 | 1,637 | 1,578 | 1,625 | -0.43% | 315,700 | - | +0.62% | - | - |
| 08/14 | 1,624 | 1,636 | 1,616 | 1,632 | +0.06% | 100,400 | - | +1.12% | - | - |
| 08/13 | 1,618 | 1,631 | 1,611 | 1,631 | +1.12% | 69,300 | - | +1.18% | - | - |
| 08/12 | 1,610 | 1,616 | 1,601 | 1,613 | +0.94% | 69,100 | - | +0.19% | - | - |
| 08/10 | 1,589 | 1,603 | 1,576 | 1,598 | +0.82% | 60,400 | - | -0.68% | - | - |
| 08/07 | 1,576 | 1,592 | 1,574 | 1,585 | +0.7% | 83,800 | - | -1.37% | - | - |
| 08/06 | 1,577 | 1,583 | 1,560 | 1,574 | +0.51% | 86,000 | - | -1.99% | - | - |
| 08/05 | 1,586 | 1,595 | 1,566 | 1,566 | -1.26% | 122,800 | - | -2.43% | - | - |
| 08/04 | 1,606 | 1,607 | 1,570 | 1,586 | -1.25% | 172,400 | - | -1.25% | - | - |
| 08/03 | 1,645 | 1,648 | 1,606 | 1,606 | -2.31% | 106,400 | - | 0% | - | - |
| 07/31 | 1,669 | 1,671 | 1,637 | 1,644 | -1.79% | 92,200 | - | +2.43% | - | - |
| 07/30 | 1,699 | 1,699 | 1,663 | 1,674 | -0.95% | 250,900 | - | +4.43% | - | - |
| 07/29 | 1,670 | 1,702 | 1,659 | 1,690 | +1.62% | 255,100 | - | +5.69% | - | - |
| 07/28 | 1,668 | 1,674 | 1,657 | 1,663 | +0.12% | 152,500 | - | +4.26% | - | - |
| 07/27 | 1,626 | 1,668 | 1,626 | 1,661 | +2.34% | 260,000 | - | +4.27% | - | - |
| 07/24 | 1,600 | 1,629 | 1,599 | 1,623 | +1.31% | 62,500 | - | +2.01% | - | - |
| 07/23 | 1,610 | 1,617 | 1,599 | 1,602 | -1.17% | 101,200 | - | +0.75% | - | - |
| 07/22 | 1,607 | 1,631 | 1,603 | 1,621 | +0.93% | 136,600 | - | +1.95% | - | - |
| 07/21 | 1,606 | 1,632 | 1,602 | 1,606 | +0.31% | 109,000 | - | +1.01% | - | - |
| 07/17 | 1,600 | 1,618 | 1,600 | 1,601 | -0.19% | 133,600 | - | +0.69% | - | - |
| 07/16 | 1,609 | 1,630 | 1,603 | 1,604 | -0.06% | 169,600 | - | +0.82% | - | - |
| 07/15 | 1,598 | 1,605 | 1,590 | 1,605 | +0.56% | 90,600 | - | +0.88% | - | - |
| 07/14 | 1,585 | 1,612 | 1,585 | 1,596 | +1.27% | 112,900 | - | +0.25% | - | - |
| 07/13 | 1,585 | 1,611 | 1,574 | 1,576 | -0.88% | 126,600 | - | -1.13% | - | - |
| 07/10 | 1,596 | 1,599 | 1,589 | 1,590 | -0.44% | 81,700 | - | -0.31% | - | - |
| 07/09 | 1,589 | 1,600 | 1,583 | 1,597 | +0.38% | 65,800 | - | +0.06% | - | - |
| 07/08 | 1,585 | 1,603 | 1,581 | 1,591 | +0.38% | 140,700 | - | -0.31% | - | - |
| 07/07 | 1,572 | 1,593 | 1,569 | 1,585 | +0.83% | 93,300 | - | -0.81% | - | - |
| 07/06 | 1,575 | 1,592 | 1,569 | 1,572 | +0.64% | 88,100 | - | -1.69% | - | - |
| 07/03 | 1,559 | 1,578 | 1,559 | 1,562 | +0.39% | 85,000 | - | -2.31% | - | - |
| 07/02 | 1,560 | 1,577 | 1,556 | 1,556 | -0.19% | 124,100 | - | -2.81% | - | - |
| 07/01 | 1,580 | 1,580 | 1,557 | 1,559 | -1.95% | 113,200 | - | -2.68% | - | - |
| 06/30 | 1,589 | 1,599 | 1,580 | 1,590 | +0.44% | 169,000 | - | -0.87% | - | - |
| 06/29 | 1,555 | 1,586 | 1,555 | 1,583 | +0.83% | 479,100 | - | -1.25% | - | - |
| 06/26 | 1,586 | 1,588 | 1,569 | 1,570 | -1.26% | 578,800 | - | -2.12% | - | - |
| 06/25 | 1,597 | 1,597 | 1,590 | 1,590 | -0.06% | 171,700 | - | -1% | - | - |
| 06/24 | 1,595 | 1,599 | 1,591 | 1,591 | -0.13% | 100,000 | - | -0.93% | - | - |
| 06/23 | 1,599 | 1,599 | 1,593 | 1,593 | -0.44% | 71,800 | - | -0.75% | - | - |
| 06/22 | 1,606 | 1,606 | 1,600 | 1,600 | -0.31% | 87,300 | - | -0.37% | - | - |
| 06/19 | 1,602 | 1,605 | 1,585 | 1,605 | +0.25% | 155,100 | - | 0% | - | - |
| 06/18 | 1,612 | 1,615 | 1,601 | 1,601 | -0.62% | 75,300 | - | -0.19% | - | - |
| 06/17 | 1,611 | 1,616 | 1,605 | 1,611 | 0% | 64,100 | - | +0.5% | - | - |
| 06/16 | 1,620 | 1,620 | 1,609 | 1,611 | -0.37% | 72,600 | - | +0.62% | - | - |
| 06/15 | 1,625 | 1,625 | 1,616 | 1,617 | +0.37% | 85,400 | - | +1.13% | - | - |
| 06/12 | 1,627 | 1,635 | 1,611 | 1,611 | -0.37% | 91,000 | - | +0.88% | - | - |
| 06/11 | 1,638 | 1,638 | 1,612 | 1,617 | -1.28% | 102,100 | - | +1.38% | - | - |
| 06/10 | 1,627 | 1,639 | 1,623 | 1,638 | +0.92% | 125,200 | - | +2.82% | - | - |
| 06/09 | 1,626 | 1,627 | 1,612 | 1,623 | +0.19% | 98,400 | - | +2.08% | - | - |
| 06/08 | 1,613 | 1,620 | 1,605 | 1,620 | +0.31% | 125,500 | - | +1.95% | - | - |
| 06/05 | 1,604 | 1,620 | 1,604 | 1,615 | +0.94% | 90,400 | - | +1.64% | - | - |
| 06/04 | 1,621 | 1,621 | 1,600 | 1,600 | -1.11% | 60,000 | - | +0.82% | - | - |
| 06/03 | 1,616 | 1,624 | 1,603 | 1,618 | +0.12% | 94,000 | - | +1.83% | - | - |
| 06/02 | 1,590 | 1,625 | 1,584 | 1,616 | +1.83% | 104,600 | - | +1.64% | - | - |
| 06/01 | 1,612 | 1,613 | 1,580 | 1,587 | -0.81% | 133,200 | - | -0.31% | - | - |
| 05/29 | 1,599 | 1,618 | 1,598 | 1,600 | +0.31% | 130,700 | - | +0.31% | - | - |
| 05/28 | 1,591 | 1,599 | 1,582 | 1,595 | -0.06% | 122,600 | - | -0.19% | - | - |
| 05/27 | 1,590 | 1,602 | 1,581 | 1,596 | +1.08% | 156,900 | - | -0.5% | - | - |
| 05/26 | 1,587 | 1,598 | 1,579 | 1,579 | -1% | 105,100 | - | -1.86% | - | - |
| 05/25 | 1,628 | 1,628 | 1,591 | 1,595 | -1.18% | 126,000 | - | -1.18% | - | - |
| 05/22 | 1,611 | 1,625 | 1,602 | 1,614 | +1.19% | 144,100 | - | -0.37% | - | - |
| 05/21 | 1,575 | 1,597 | 1,575 | 1,595 | +1.14% | 82,500 | - | -1.91% | - | - |
| 05/20 | 1,615 | 1,620 | 1,571 | 1,577 | -2.23% | 152,000 | - | -3.43% | - | - |
| 05/19 | 1,595 | 1,628 | 1,595 | 1,613 | +1.96% | 215,500 | - | -2.3% | - | - |
| 05/18 | 1,598 | 1,611 | 1,580 | 1,582 | +0.76% | 224,100 | - | -5.16% | - | - |
| 05/15 | 1,577 | 1,582 | 1,563 | 1,570 | -0.32% | 128,000 | - | -6.94% | - | - |
| 05/14 | 1,565 | 1,576 | 1,562 | 1,575 | +0.64% | 100,400 | - | -7.68% | - | - |
| 05/13 | 1,566 | 1,576 | 1,565 | 1,565 | -0.06% | 109,600 | - | -9.28% | - | - |
| 05/12 | 1,560 | 1,570 | 1,560 | 1,566 | +0.26% | 120,800 | - | -10.21% | - | - |
| 05/11 | 1,567 | 1,569 | 1,561 | 1,562 | -0.26% | 124,700 | - | -11.4% | - | - |
| 05/08 | 1,573 | 1,582 | 1,564 | 1,566 | +0.06% | 139,200 | - | -12.12% | - | - |
| 05/07 | 1,574 | 1,583 | 1,565 | 1,565 | -0.13% | 218,000 | - | -13.06% | - | - |
| 05/01 | 1,588 | 1,588 | 1,566 | 1,567 | -0.63% | 186,900 | - | -13.81% | - | - |
| 04/30 | 1,588 | 1,595 | 1,577 | 1,577 | -3.55% | 528,100 | - | -14.11% | - | - |
| 04/28 | 1,576 | 1,635 | 1,572 | 1,635 | +4.34% | 641,600 | - | -11.76% | - | - |
| 04/27 | 1,570 | 1,595 | 1,560 | 1,567 | -4.22% | 1,945,600 | - | -16.11% | - | - |
| 04/24 | 1,659 | 1,661 | 1,632 | 1,636 | -1.56% | 792,400 | - | -13.16% | - | - |
| 04/23 | 1,656 | 1,664 | 1,649 | 1,662 | +0.24% | 254,300 | - | -12.39% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +28.49% 1/6 | -4.46% 11/28 |
| 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 | +27.7% 3/31 | -18.37% 1/21 |
| 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 | +13.84% 3/1 | -19.59% 2/17 |
| 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 | +25% 5/23 | -8.24% 7/4 |
| 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 | +8.78% 11/8 | -13.05% 12/26 |
| 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 | +10.94% 4/4 | -16.24% 9/4 |
| 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 | +18.22% 5/11 | -27.75% 3/13 |
| 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 | +5.83% 3/22 | -6.05% 1/19 |
| 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 | +13.05% 11/16 | -4.72% 3/9 |
| 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 | +12.58% 9/25 | -5.38% 7/6 |
| 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 | +19.17% 5/27 | -14.89% 8/5 |
| 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 | +6.48% 3/19 | -11.77% 4/7 |
| 最新 | 1,672 2026/9/17 | 59,500 | 440億1506万 | +1.64% 1,645 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -25%（0.75倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/12/30 vs 2023/12/29
- 13%（1.13倍）
- 2025/12/30 vs 2024/12/30
- -7%（0.93倍）
- 2026/09/17 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
800円（2020/03/13） - 109%（2.09倍）
1,672円（9/17）
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。
