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
09/11	1,635	1,636	1,613	1,616	-0.74%	76,200	349億9544万	-1.28%
09/10	1,632	1,642	1,624	1,628	-0.43%	72,800	352億5531万	-0.43%
09/09	1,659	1,660	1,635	1,635	-1.39%	63,700	354億690万	+0.12%
09/08	1,649	1,658	1,646	1,658	+0.67%	59,000	359億498万	+1.66%
09/07	1,644	1,648	1,635	1,647	+0.49%	53,900	356億6677万	+1.1%
09/04	1,625	1,644	1,620	1,639	+0.68%	58,400	354億9352万	+0.68%
09/03	1,617	1,630	1,617	1,628	+0.68%	49,200	352億5531万	-0.12%
09/02	1,631	1,635	1,617	1,617	-1.04%	113,400	350億1710万	-0.92%
09/01	1,634	1,643	1,631	1,634	+0.37%	98,400	353億8525万	0%
08/31	1,628	1,634	1,620	1,628	0%	69,700	352億5531万	-0.43%
08/28	1,634	1,646	1,628	1,628	-0.61%	81,500	352億5531万	-0.43%
08/27	1,653	1,661	1,636	1,638	-0.91%	81,500	354億7187万	+0.24%
08/26	1,663	1,668	1,652	1,653	-0.84%	79,200	357億9670万	+1.22%
08/25	1,670	1,678	1,665	1,667	-0.36%	54,400	360億9988万	+2.21%
08/24	1,680	1,691	1,664	1,673	-0.42%	79,400	362億2981万	+2.7%
08/21	1,677	1,690	1,666	1,680	+0.36%	124,000	363億8140万	+3.32%
08/20	1,665	1,677	1,642	1,674	+0.9%	105,600	362億5147万	+3.14%
08/19	（IR情報）16:00 株式の取得（子会社化）に関するお知らせ
08/19	1,645	1,662	1,633	1,659	+1.65%	185,000	359億2664万	+2.41%
08/18	1,629	1,642	1,610	1,632	+0.43%	129,800	353億4193万	+0.93%
08/17	1,603	1,637	1,578	1,625	-0.43%	315,700	351億9035万	+0.62%
08/14	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/14	1,624	1,636	1,616	1,632	+0.06%	100,400	353億4193万	+1.12%
08/13	1,618	1,631	1,611	1,631	+1.12%	69,300	353億2028万	+1.18%
08/12	1,610	1,616	1,601	1,613	+0.94%	69,100	349億3048万	+0.19%
08/10	1,589	1,603	1,576	1,598	+0.82%	60,400	346億564万	-0.68%
08/07	1,576	1,592	1,574	1,585	+0.7%	83,800	343億2412万	-1.37%
08/06	1,577	1,583	1,560	1,574	+0.51%	86,000	340億8591万	-1.99%
08/05	1,586	1,595	1,566	1,566	-1.26%	122,800	339億1266万	-2.43%
08/04	1,606	1,607	1,570	1,586	-1.25%	172,400	343億4578万	-1.25%
08/03	1,645	1,648	1,606	1,606	-2.31%	106,400	347億7889万	0%
07/31	1,669	1,671	1,637	1,644	-1.79%	92,200	356億180万	+2.43%
07/30	1,699	1,699	1,663	1,674	-0.95%	250,900	362億5147万	+4.43%
07/29	1,670	1,702	1,659	1,690	+1.62%	255,100	365億9796万	+5.69%
07/28	1,668	1,674	1,657	1,663	+0.12%	152,500	360億1326万	+4.26%
07/27	1,626	1,668	1,626	1,661	+2.34%	260,000	359億6995万	+4.27%
07/24	1,600	1,629	1,599	1,623	+1.31%	62,500	351億4703万	+2.01%
07/23	1,610	1,617	1,599	1,602	-1.17%	101,200	346億9227万	+0.75%
07/22	1,607	1,631	1,603	1,621	+0.93%	136,600	351億372万	+1.95%
07/21	1,606	1,632	1,602	1,606	+0.31%	109,000	347億7889万	+1.01%
07/17	1,600	1,618	1,600	1,601	-0.19%	133,600	346億7061万	+0.69%
07/16	1,609	1,630	1,603	1,604	-0.06%	169,600	347億3558万	+0.82%
07/15	1,598	1,605	1,590	1,605	+0.56%	90,600	347億5723万	+0.88%
07/14	1,585	1,612	1,585	1,596	+1.27%	112,900	345億6233万	+0.25%
07/13	1,585	1,611	1,574	1,576	-0.88%	126,600	341億2922万	-1.13%
07/10	1,596	1,599	1,589	1,590	-0.44%	81,700	344億3240万	-0.31%
07/09	1,589	1,600	1,583	1,597	+0.38%	65,800	345億8399万	+0.06%
07/08	1,585	1,603	1,581	1,591	+0.38%	140,700	344億5405万	-0.31%
07/07	1,572	1,593	1,569	1,585	+0.83%	93,300	343億2412万	-0.81%
07/06	1,575	1,592	1,569	1,572	+0.64%	88,100	340億4260万	-1.69%
07/03	1,559	1,578	1,559	1,562	+0.39%	85,000	338億2604万	-2.31%
07/02	1,560	1,577	1,556	1,556	-0.19%	124,100	336億9611万	-2.81%
07/01	1,580	1,580	1,557	1,559	-1.95%	113,200	337億6108万	-2.68%
06/30	1,589	1,599	1,580	1,590	+0.44%	169,000	344億3240万	-0.87%
06/29	1,555	1,586	1,555	1,583	+0.83%	479,100	342億8081万	-1.25%
06/26	1,586	1,588	1,569	1,570	-1.26%	578,800	339億9929万	-2.12%
06/25	1,597	1,597	1,590	1,590	-0.06%	171,700	344億3240万	-1%
06/24	1,595	1,599	1,591	1,591	-0.13%	100,000	344億5405万	-0.93%
06/23	1,599	1,599	1,593	1,593	-0.44%	71,800	344億9737万	-0.75%
06/22	1,606	1,606	1,600	1,600	-0.31%	87,300	346億4896万	-0.37%
06/19	1,602	1,605	1,585	1,605	+0.25%	155,100	347億5723万	0%
06/18	1,612	1,615	1,601	1,601	-0.62%	75,300	346億7061万	-0.19%
06/17	1,611	1,616	1,605	1,611	0%	64,100	348億8717万	+0.5%
06/16	1,620	1,620	1,609	1,611	-0.37%	72,600	348億8717万	+0.62%
06/15	1,625	1,625	1,616	1,617	+0.37%	85,400	350億1710万	+1.13%
06/12	1,627	1,635	1,611	1,611	-0.37%	91,000	348億8717万	+0.88%
06/11	1,638	1,638	1,612	1,617	-1.28%	102,100	350億1710万	+1.38%
06/10	1,627	1,639	1,623	1,638	+0.92%	125,200	354億7187万	+2.82%
06/09	1,626	1,627	1,612	1,623	+0.19%	98,400	351億4703万	+2.08%
06/08	1,613	1,620	1,605	1,620	+0.31%	125,500	350億8207万	+1.95%
06/05	1,604	1,620	1,604	1,615	+0.94%	90,400	349億7379万	+1.64%
06/04	1,621	1,621	1,600	1,600	-1.11%	60,000	346億4896万	+0.82%
06/03	1,616	1,624	1,603	1,618	+0.12%	94,000	350億3876万	+1.83%
06/02	1,590	1,625	1,584	1,616	+1.83%	104,600	349億9544万	+1.64%
06/01	1,612	1,613	1,580	1,587	-0.81%	133,200	343億6743万	-0.31%
05/29	1,599	1,618	1,598	1,600	+0.31%	130,700	346億4896万	+0.31%
05/28	1,591	1,599	1,582	1,595	-0.06%	122,600	345億4068万	-0.19%
05/27	1,590	1,602	1,581	1,596	+1.08%	156,900	345億6233万	-0.5%
05/26	1,587	1,598	1,579	1,579	-1%	105,100	341億9419万	-1.86%
05/25	1,628	1,628	1,591	1,595	-1.18%	126,000	345億4068万	-1.18%
05/22	1,611	1,625	1,602	1,614	+1.19%	144,100	349億5213万	-0.37%
05/21	（IR情報）17:00 第三者割当増資における発行新株式数の確定に関するお知らせ
05/21	1,575	1,597	1,575	1,595	+1.14%	82,500	345億4068万	-1.91%
05/20	1,615	1,620	1,571	1,577	-2.23%	152,000	341億5088万	-3.43%
05/19	1,595	1,628	1,595	1,613	+1.96%	215,500	349億3048万	-2.3%
05/19	（空売り報告）大和証券 126,900株（0.49%）-0.01%義務消失
05/18	1,598	1,611	1,580	1,582	+0.76%	224,100	342億5915万	-5.16%
05/15	（IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/15	1,577	1,582	1,563	1,570	-0.32%	128,000	339億9929万	-6.94%
05/14	1,565	1,576	1,562	1,575	+0.64%	100,400	341億757万	-7.68%
05/13	1,566	1,576	1,565	1,565	-0.06%	109,600	338億9101万	-9.28%
05/13	（空売り報告）大和証券 129,300株（0.5%）新規
05/12	1,560	1,570	1,560	1,566	+0.26%	120,800	339億1266万	-10.21%
05/11	1,567	1,569	1,561	1,562	-0.26%	124,700	338億2604万	-11.4%
05/08	1,573	1,582	1,564	1,566	+0.06%	139,200	339億1266万	-12.12%
05/07	1,574	1,583	1,565	1,565	-0.13%	218,000	338億9101万	-13.06%
05/01	1,588	1,588	1,566	1,567	-0.63%	186,900	339億3432万	-13.81%
04/30	1,588	1,595	1,577	1,577	-3.55%	528,100	341億5088万	-14.11%
04/28	1,576	1,635	1,572	1,635	+4.34%	641,600	354億690万	-11.76%
04/27	1,570	1,595	1,560	1,567	-4.22%	1,945,600	339億3432万	-16.11%
04/24	1,659	1,661	1,632	1,636	-1.56%	792,400	354億2856万	-13.16%
04/23	1,656	1,664	1,649	1,662	+0.24%	254,300	359億9160万	-12.39%
04/22	1,650	1,663	1,645	1,658	+0.48%	324,900	359億498万	-13.24%
04/21	1,672	1,680	1,650	1,650	-2.14%	714,300	357億3174万	-14.2%
04/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 99,519株（0.45%）-0.11%義務消失
04/20	（IR情報）17:15 発行価格及び売出価格等の決定に関するお知らせ
04/20	1,737	1,744	1,686	1,686	-2.54%	901,200	365億1134万	-12.91%
04/17	1,725	1,760	1,725	1,730	+0.06%	124,900	374億6418万	-11.19%
04/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 123,019株（0.56%）-0.08%

ホットランド HD（3196）のイベントチャート

2026/04/17～2026/09/11

イベント情報＆株価推移

開示資料

決算

株式

チャート