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
03/06	1,941	1,954	1,937	1,951	+0.05%	31,300	422億5007万	+0.57%
03/05	1,933	1,960	1,933	1,950	+2.25%	57,400	422億2842万	+0.62%
03/04	1,901	1,914	1,890	1,907	0%	99,400	412億9722万	-1.55%
03/03	15:30 取締役候補者の選任に関するお知らせ
03/03	1,933	1,933	1,907	1,907	-1.35%	63,700	412億9722万	-1.55%
03/02	1,952	1,963	1,933	1,933	-0.97%	59,200	418億6027万	-0.26%
02/27	1,942	1,953	1,942	1,952	+0.51%	41,400	422億7173万	+0.67%
02/26	1,950	1,951	1,940	1,942	0%	34,900	420億5517万	+0.21%
02/25	1,936	1,950	1,934	1,942	+0.52%	62,300	420億5517万	+0.21%
02/24	1,902	1,933	1,902	1,932	+1.63%	54,300	418億3861万	-0.31%
02/20	1,920	1,920	1,901	1,901	-1.25%	55,800	411億6729万	-1.96%
02/19	1,928	1,928	1,917	1,925	+0.05%	57,300	416億8703万	-0.88%
02/18	1,937	1,940	1,922	1,924	-0.1%	43,600	416億6537万	-1.03%
02/17	1,927	1,950	1,925	1,926	0%	64,200	417億868万	-0.98%
02/16	1,966	1,967	1,925	1,926	-1.68%	113,200	417億868万	-1.13%
02/13	15:30 2025年12月期決算短信〔日本基準〕(連結)
02/13	15:30 営業外収益及び特別損失の計上に関するお知らせ
02/13	15:30 剰余金の配当に関するお知らせ
02/13	1,978	1,980	1,958	1,959	-0.91%	62,900	424億2332万	+0.46%
02/12	1,970	1,977	1,963	1,977	+0.46%	58,400	428億1312万	+1.33%
02/10	1,966	1,979	1,962	1,968	+0.31%	89,600	426億1822万	+0.82%
02/09	1,962	1,970	1,952	1,962	+0.41%	44,300	424億8828万	+0.46%
02/06	1,959	1,962	1,949	1,954	-0.31%	38,500	423億1504万	0%
02/05	1,952	1,964	1,952	1,960	+0.46%	51,800	424億4497万	+0.2%
02/04	1,937	1,952	1,929	1,951	+0.36%	50,200	422億5007万	-0.56%
02/03	1,956	1,956	1,935	1,944	-0.15%	49,900	420億9848万	-1.22%
02/02	1,955	1,962	1,942	1,947	-0.05%	63,200	421億6345万	-1.42%
01/30	1,924	1,948	1,922	1,948	+1.25%	60,300	421億8510万	-1.67%
01/29	1,895	1,924	1,883	1,924	+1.42%	95,400	416億6537万	-3.22%
01/28	1,905	1,905	1,897	1,897	-0.52%	86,300	410億8067万	-4.91%
01/27	1,915	1,929	1,903	1,907	-0.42%	70,600	412億9722万	-4.79%
01/26	1,940	1,941	1,914	1,915	-1.34%	101,700	414億7047万	-4.73%
01/23	1,938	1,948	1,938	1,941	-0.15%	35,500	420億3351万	-3.82%
01/22	1,931	1,944	1,931	1,944	+0.88%	51,300	420億9848万	-3.95%
01/21	1,944	1,945	1,922	1,927	-1.13%	98,700	417億3034万	-5.12%
01/20	1,940	1,956	1,931	1,949	+0.26%	88,800	422億676万	-4.32%
01/19	1,945	1,954	1,936	1,944	-0.05%	88,200	420億9848万	-4.89%
01/16	1,974	1,974	1,941	1,945	-1.52%	145,800	421億2014万	-5.12%
01/15	1,969	1,977	1,968	1,975	+0.05%	55,800	427億6981万	-3.94%
01/14	1,962	1,974	1,956	1,974	+0.56%	71,200	427億4815万	-4.27%
01/13	1,996	1,998	1,962	1,963	-1.36%	170,900	425億994万	-5.03%
01/09	1,980	1,995	1,980	1,990	+0.66%	67,200	430億9464万	-3.96%
01/08	2,002	2,003	1,977	1,977	-1.15%	129,500	428億1312万	-4.77%
01/07	2,004	2,019	1,994	2,000	+0.05%	94,900	433億1120万	-3.94%
01/06	1,985	2,010	1,985	1,999	+1.01%	119,200	432億8954万	-4.22%
01/05	2,001	2,008	1,978	1,979	-1.05%	168,300	428億5643万	-5.4%
2025
12/30	2,010	2,013	2,000	2,000	-0.6%	105,600	433億1120万	-4.63%
12/29	2,014	2,050	2,005	2,012	-3.69%	374,700	435億7106万	-4.28%
12/26	2,112	2,115	2,089	2,089	-1.09%	397,100	452億3854万	-0.85%
12/25	2,113	2,114	2,110	2,112	+0.09%	78,900	457億3662万	+0.24%
12/24	2,113	2,115	2,108	2,110	+0.05%	77,400	456億9331万	+0.19%
12/23	2,110	2,112	2,107	2,109	+0.05%	62,000	456億7166万	+0.19%
12/22	2,112	2,115	2,105	2,108	0%	59,500	456億5000万	+0.14%
12/19	2,098	2,109	2,096	2,108	+0.72%	35,000	456億5000万	+0.19%
12/18	2,091	2,097	2,090	2,093	+0.14%	33,300	453億2517万	-0.48%
12/17	2,101	2,102	2,090	2,090	-0.48%	35,900	452億6020万	-0.57%
12/16	2,110	2,111	2,100	2,100	-0.47%	31,500	454億7676万	-0.05%
12/15	2,109	2,116	2,107	2,110	+0.48%	39,200	456億9331万	+0.52%
12/12	2,109	2,112	2,100	2,100	+0.24%	31,800	454億7676万	+0.1%
12/11	2,113	2,120	2,095	2,095	-0.85%	50,400	453億6848万	0%
12/10	2,100	2,122	2,100	2,113	+0.86%	35,800	457億5828万	+0.96%
12/09	2,101	2,110	2,095	2,095	-0.66%	36,200	453億6848万	+0.19%
12/08	2,112	2,119	2,107	2,109	-0.09%	36,400	456億7166万	+0.91%
12/05	2,091	2,112	2,091	2,111	+0.48%	23,800	457億1497万	+1.15%
12/04	2,085	2,104	2,081	2,101	+0.77%	23,700	454億9841万	+0.77%
12/03	2,106	2,110	2,085	2,085	-1.04%	43,400	451億5192万	+0.05%
12/02	2,111	2,116	2,102	2,107	-0.19%	29,900	456億2834万	+1.1%
12/01	2,125	2,135	2,111	2,111	-1.03%	39,800	457億1497万	+1.39%
11/28	2,120	2,136	2,120	2,133	+0.8%	28,700	461億9139万	+2.45%
11/27	2,121	2,133	2,115	2,116	-0.19%	33,400	458億2324万	+1.73%
11/26	2,102	2,123	2,102	2,120	+0.62%	27,000	459億987万	+1.97%
11/25	2,138	2,143	2,103	2,107	-1.36%	38,600	456億2834万	+1.4%
11/21	2,109	2,136	2,107	2,136	+2.2%	61,900	462億5636万	+2.84%
11/20	2,088	2,105	2,085	2,090	+0.19%	28,000	452億6020万	+0.72%
11/19	2,104	2,104	2,078	2,086	0%	39,000	451億7358万	+0.58%
11/18	2,102	2,117	2,085	2,086	-1.93%	54,600	451億7358万	+0.63%
11/17	2,100	2,127	2,085	2,127	+2.6%	90,800	460億6146万	+2.7%
11/14	15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結)
11/14	2,075	2,088	2,070	2,073	+0.19%	43,100	448億9205万	+0.14%
11/13	2,084	2,090	2,065	2,069	-0.1%	33,700	448億543万	-0.05%
11/12	2,053	2,078	2,053	2,071	+0.44%	35,700	448億4874万	+0.05%
11/11	2,065	2,065	2,052	2,062	-0.1%	21,900	446億5384万	-0.43%
11/10	2,093	2,094	2,064	2,064	-0.48%	30,400	446億9715万	-0.29%
11/07	2,047	2,081	2,040	2,074	+1.67%	32,100	449億1371万	+0.24%
11/06	2,040	2,054	2,035	2,040	-0.15%	25,300	441億7742万	-1.31%
11/05	2,062	2,062	2,038	2,043	-1.16%	37,800	442億4239万	-1.21%
11/04	2,065	2,067	2,051	2,067	+0.58%	27,000	447億6212万	-0.1%
10/31	2,056	2,071	2,050	2,055	+0.34%	27,600	445億225万	-0.72%
10/30	2,043	2,062	2,043	2,048	+0.24%	46,300	443億5066万	-1.16%
10/29	2,080	2,082	2,043	2,043	-1.78%	46,500	442億4239万	-1.49%
10/28	2,090	2,090	2,072	2,080	-0.48%	21,500	450億4364万	+0.24%
10/27	2,075	2,091	2,075	2,090	+1.01%	34,600	452億6020万	+0.72%
10/24	2,099	2,099	2,069	2,069	-1.05%	30,200	448億543万	-0.29%
10/23	2,087	2,104	2,087	2,091	-0.19%	22,300	452億8185万	+0.77%
10/22	2,080	2,095	2,080	2,095	+0.72%	18,000	453億6848万	+1.01%
10/21	2,095	2,104	2,080	2,080	-0.72%	32,700	450億4364万	+0.39%
10/20	2,090	2,098	2,086	2,095	+0.43%	29,100	453億6848万	+1.16%
10/17	2,088	2,096	2,081	2,086	-0.05%	30,300	451億7358万	+0.87%
10/16	2,077	2,087	2,073	2,087	+0.29%	52,200	451億9523万	+1.02%
10/15	2,055	2,083	2,055	2,081	+1.71%	95,800	450億6530万	+0.82%
10/14	2,057	2,064	2,039	2,046	-0.2%	128,000	443億735万	-0.78%
10/10	2,063	2,080	2,050	2,050	-1.68%	84,800	443億9398万	-0.53%
10/09	2,064	2,085	2,063	2,085	+0.72%	86,400	451億5192万	+1.16%
10/08	2,073	2,087	2,063	2,070	-0.48%	59,400	448億2709万	+0.58%
10/07	2,072	2,087	2,072	2,080	-0.19%	71,500	450億4364万	+1.17%

3196 ホットランド HD

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート