日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
06/11	2,129	2,142	2,126	2,140	+0.61%	33,200	463億4298万	+0.47%
06/10	2,133	2,143	2,127	2,127	-0.28%	33,400	460億6146万	-0.23%
06/09	2,146	2,160	2,133	2,133	-0.23%	41,700	461億9139万	-0.05%
06/06	2,124	2,145	2,120	2,138	+0.9%	35,500	462億9967万	+0.14%
06/05	2,111	2,127	2,111	2,119	+0.33%	26,300	458億8821万	-0.84%
06/04	2,116	2,125	2,108	2,112	+0.14%	33,100	457億3662万	-1.35%
06/03	2,117	2,117	2,106	2,109	-0.38%	36,500	456億7166万	-1.59%
06/02	2,110	2,120	2,101	2,117	+0.28%	31,300	458億4490万	-1.4%
05/30	2,105	2,119	2,101	2,111	+0.19%	27,100	457億1497万	-1.86%
05/29	2,101	2,118	2,101	2,107	-0.43%	47,700	456億2834万	-2.23%
05/28	2,125	2,131	2,107	2,116	-0.42%	41,100	458億2324万	-1.99%
05/27	2,131	2,140	2,125	2,125	-0.09%	18,600	460億1815万	-1.67%
05/26	2,124	2,137	2,113	2,127	-0.14%	26,600	460億6146万	-1.57%
05/23	2,143	2,148	2,122	2,130	+0.57%	29,300	461億2642万	-1.43%
05/22	2,110	2,123	2,096	2,118	+1.19%	43,700	458億6656万	-1.99%
05/21	2,081	2,119	2,081	2,093	+0.63%	40,000	453億2517万	-3.15%
05/20	2,085	2,094	2,080	2,080	-0.43%	41,000	450億4364万	-3.79%
05/19	2,089	2,101	2,070	2,089	0%	69,700	452億3854万	-3.42%
05/16	2,138	2,147	2,053	2,089	-3.11%	144,400	452億3854万	-3.33%
05/15	15:30 2025年12月期第1四半期決算短信〔日本基準〕(連結)
05/15	2,147	2,170	2,140	2,156	+0.42%	37,000	466億8947万	-0.19%
05/14	2,175	2,175	2,135	2,147	-1.42%	52,100	464億9457万	-0.19%
05/13	2,217	2,220	2,178	2,178	-0.91%	33,300	471億6589万	+1.49%
05/12	2,196	2,210	2,186	2,198	+0.14%	34,100	475億9900万	+2.57%
05/09	2,203	2,210	2,188	2,195	-0.36%	40,200	475億3404万	+2.57%
05/08	2,203	2,212	2,176	2,203	+0.41%	30,000	477億728万	+2.94%
05/07	2,161	2,203	2,161	2,194	+1.62%	49,500	475億1238万	+2.57%
05/02	2,182	2,184	2,150	2,159	-0.78%	35,000	467億5444万	+0.79%
05/01	2,183	2,189	2,154	2,176	-0.09%	33,800	471億2258万	+1.4%
04/30	2,228	2,228	2,170	2,178	-1.67%	52,400	471億6589万	+1.3%
04/28	2,180	2,227	2,180	2,215	+1.84%	51,600	479億6715万	+2.93%
04/25	2,182	2,200	2,175	2,175	-0.82%	40,700	471億93万	+1.02%
04/24	2,210	2,220	2,180	2,193	-1.04%	79,000	474億9073万	+1.67%
04/23	2,244	2,247	2,202	2,216	-0.4%	112,500	479億8880万	+2.59%
04/22	2,230	2,244	2,215	2,225	+0.77%	36,700	481億8371万	+2.96%
04/21	2,198	2,227	2,196	2,208	+1.75%	52,900	478億1556万	+2.17%
04/18	2,145	2,174	2,135	2,170	+2.6%	33,600	469億9265万	+0.42%
04/17	2,120	2,143	2,115	2,115	-0.38%	22,900	458億159万	-2.17%
04/16	2,137	2,149	2,122	2,123	-0.09%	26,300	459億7483万	-1.94%
04/15	2,121	2,139	2,116	2,125	-0.23%	31,800	460億1815万	-1.94%
04/14	2,154	2,157	2,120	2,130	+0.47%	45,500	461億2642万	-1.8%
04/11	2,059	2,128	2,053	2,120	+0.52%	54,700	459億987万	-2.26%
04/10	2,166	2,166	2,087	2,109	+3.43%	65,100	456億7166万	-2.86%
04/09	2,038	2,061	2,001	2,039	-1.16%	74,500	441億5576万	-6.17%
04/08	2,000	2,072	1,989	2,063	+7.28%	126,000	446億7550万	-5.28%
04/07	1,940	1,974	1,888	1,923	-5.27%	220,500	416億4371万	-11.75%
04/04	2,072	2,077	2,012	2,030	-3.15%	138,700	439億6086万	-7.14%
04/03	2,051	2,114	2,050	2,096	-1.32%	140,800	453億9013万	-4.25%
04/02	2,179	2,179	2,124	2,124	-2.52%	95,200	459億9649万	-2.93%
04/01	2,236	2,238	2,165	2,179	-0.73%	90,300	471億8755万	-0.32%
03/31	2,231	2,234	2,195	2,195	-3.05%	128,300	475億3404万	+0.6%
03/28	2,271	2,281	2,233	2,264	-0.22%	78,500	490億2827万	+4%
03/27	2,245	2,293	2,245	2,269	+0.4%	90,500	491億3655万	+4.56%
03/26	2,256	2,269	2,245	2,260	+0.67%	49,400	489億4165万	+4.48%
03/25	2,224	2,255	2,212	2,245	+0.54%	44,100	486億1682万	+4.18%
03/24	2,260	2,260	2,222	2,233	-1.19%	40,800	483億5695万	+4.01%
03/21	2,270	2,270	2,241	2,260	-0.44%	36,000	489億4165万	+5.61%
03/19	2,254	2,285	2,254	2,270	+0.71%	51,000	491億5821万	+6.47%
03/18	2,220	2,261	2,214	2,254	+1.81%	96,100	488億1172万	+6.17%
03/17	2,229	2,235	2,211	2,214	-0.14%	57,000	479億4549万	+4.73%
03/14	2,198	2,222	2,196	2,217	+0.68%	44,300	480億1046万	+5.17%
03/13	2,200	2,204	2,190	2,202	+0.82%	60,600	476億8563万	+4.76%
03/12	2,177	2,190	2,168	2,184	+0.37%	61,300	472億9583万	+4.25%
03/11	2,152	2,176	2,140	2,176	+0.74%	48,900	471億2258万	+4.21%
03/10	2,167	2,167	2,145	2,160	+0.65%	35,700	467億7609万	+3.7%
03/07	2,160	2,172	2,146	2,146	-0.88%	46,400	464億7291万	+3.17%
03/06	2,169	2,172	2,151	2,165	+0.46%	34,400	468億8437万	+4.29%
03/05	2,152	2,168	2,144	2,155	-0.65%	44,800	466億6781万	+4.01%
03/04	2,161	2,172	2,131	2,169	+3.48%	125,000	469億7099万	+4.88%
03/03	2,107	2,115	2,086	2,096	+0.34%	31,700	453億9013万	+1.65%
02/28	2,079	2,095	2,067	2,089	-0.29%	35,500	452億3854万	+1.51%
02/27	16:00 取締役候補者の選任に関するお知らせ
02/27	16:00 当社の会社分割(新設分割)による持株会社体制への移行・商号変更・定款一部変更及び当社子会社の商号変更に関するお知らせ
02/27	2,073	2,098	2,052	2,095	+0.87%	31,500	453億6848万	+1.95%
02/26	2,067	2,077	2,047	2,077	+0.19%	41,600	449億7868万	+1.22%
02/25	2,050	2,073	2,050	2,073	+0.14%	32,900	448億9205万	+1.22%
02/21	2,073	2,074	2,058	2,070	-0.14%	21,600	448億2709万	+1.32%
02/20	2,067	2,075	2,056	2,073	-1.19%	45,800	448億9205万	+1.67%
02/19	2,103	2,103	2,060	2,098	-0.29%	47,900	454億3344万	+3.1%
02/18	2,052	2,116	2,051	2,104	+2.53%	85,300	455億6338万	+3.65%
02/17	2,074	2,090	2,038	2,052	+0.15%	91,500	444億3729万	+1.33%
02/14	16:00 営業外収益及び特別損失の計上並びに業績予想値と実績値との差異に関するお知らせ
02/14	16:00 剰余金の配当に関するお知らせ
02/14	16:00 2024年12月期決算短信〔日本基準〕(連結)
02/14	2,070	2,071	2,047	2,049	-0.73%	40,700	443億7232万	+1.24%
02/13	2,040	2,066	2,038	2,064	+1.08%	35,200	446億9715万	+2.08%
02/12	2,060	2,060	2,035	2,042	-0.49%	32,800	442億2073万	+1.09%
02/10	2,056	2,065	2,050	2,052	+0.59%	34,300	444億3729万	+1.58%
02/07	2,064	2,070	2,037	2,040	-1.02%	38,100	441億7742万	+0.79%
02/06	2,046	2,064	2,046	2,061	+0.68%	38,200	446億3219万	+1.58%
02/05	2,030	2,052	2,030	2,047	+0.84%	31,600	443億2901万	+0.54%
02/04	2,030	2,053	2,027	2,030	+0.25%	38,300	439億6086万	-0.68%
02/03	2,041	2,045	2,009	2,025	-1.36%	50,400	438億5259万	-1.32%
01/31	2,067	2,067	2,038	2,053	-0.68%	37,600	444億5894万	-0.34%
01/30	2,060	2,067	2,052	2,067	+0.34%	30,000	447億6212万	-0.05%
01/29	2,056	2,060	2,034	2,060	-0.05%	40,800	446億1053万	-0.68%
01/28	2,045	2,062	2,044	2,061	+0.83%	48,700	446億3219万	-0.96%
01/27	2,029	2,044	2,025	2,044	+1.29%	34,200	442億6404万	-2.11%
01/24	2,019	2,032	2,011	2,018	+0.25%	38,400	437億100万	-3.68%
01/23	2,010	2,018	1,997	2,013	-0.2%	34,900	435億9272万	-4.28%
01/22	2,010	2,017	1,989	2,017	+0.5%	43,100	436億7934万	-4.54%
01/21	1,979	2,007	1,978	2,007	+1.62%	56,800	434億6278万	-5.33%
01/20	1,963	1,975	1,944	1,975	+1.28%	37,900	427億6981万	-7.28%
01/17	1,966	1,966	1,925	1,950	-1.42%	83,400	422億2842万	-8.92%
01/16	1,980	1,996	1,975	1,978	+0.41%	56,700	428億3477万	-8.04%
01/15	1,961	1,980	1,960	1,970	+0.46%	54,800	426億6153万	-8.75%

3196 ホットランド HD

IR情報

2025/01/15～2025/06/11

IR情報＆株価推移

開示資料

決算

株式

チャート