日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/18	2,100	2,160	2,094	2,155	+1.75%	40,000	466億6781万	+5.74%
04/17	2,162	2,170	2,109	2,118	-1.12%	55,900	458億6656万	+4.59%
04/16	2,180	2,180	2,120	2,142	-2.1%	80,400	463億8629万	+6.36%
04/15	2,175	2,207	2,162	2,188	+0.83%	73,300	473億8245万	+9.35%
04/12	2,117	2,170	2,115	2,170	+3.88%	76,100	469億9265万	+9.21%
04/11	2,110	2,110	2,084	2,089	-1.65%	41,600	452億3854万	+5.88%
04/10	2,085	2,145	2,082	2,124	+1.87%	85,400	459億9649万	+8.31%
04/09	2,083	2,091	2,067	2,085	+0.1%	64,300	451億5192万	+6.98%
04/08	2,063	2,088	2,062	2,083	+1.86%	94,800	451億861万	+7.48%
04/05	2,052	2,064	2,028	2,045	-1.3%	91,800	442億8570万	+6.07%
04/04	2,082	2,093	2,051	2,072	-0.48%	99,800	448億7040万	+7.86%
04/03	2,055	2,107	2,053	2,082	-0.19%	85,800	450億8695万	+8.89%
04/02	2,160	2,160	2,069	2,086	-3.43%	152,300	451億7358万	+9.67%
04/01	2,128	2,179	2,080	2,160	+1.5%	185,900	467億7609万	+14.1%
03/29	2,012	2,128	2,012	2,128	+7.04%	232,700	460億8311万	+13.19%
03/28	1,975	2,009	1,970	1,988	+0.15%	113,200	430億5133万	+6.42%
03/27	1,960	1,988	1,959	1,985	+1.53%	75,800	429億8636万	+6.66%
03/26	1,945	1,959	1,930	1,955	+0.62%	65,900	423億3669万	+5.33%
03/25	1,934	1,961	1,921	1,943	+0.99%	70,900	420億7683万	+4.97%
03/22	1,900	1,929	1,898	1,924	+1.37%	52,200	416億6537万	+4.17%
03/21	1,920	1,922	1,893	1,898	-0.32%	42,000	411億232万	+2.71%
03/19	1,900	1,904	1,877	1,904	+0.9%	40,200	412億3226万	+2.81%
03/18	1,882	1,892	1,869	1,887	+0.37%	39,500	408億6411万	+1.73%
03/15	1,859	1,889	1,858	1,880	+1.46%	48,100	407億1252万	+1.08%
03/14	1,844	1,858	1,834	1,853	+0.93%	37,800	401億2782万	-0.7%
03/13	1,850	1,852	1,829	1,836	-0.43%	36,400	397億5968万	-1.98%
03/12	1,835	1,844	1,815	1,844	+0.93%	39,600	399億3292万	-1.97%
03/11	1,835	1,842	1,809	1,827	0%	41,100	395億6478万	-3.23%
03/08	1,810	1,842	1,796	1,827	+0.66%	68,100	395億6478万	-3.59%
03/07	1,803	1,818	1,799	1,815	+0.67%	34,400	393億491万	-4.52%
03/06	1,801	1,817	1,798	1,803	-0.28%	52,900	390億4504万	-5.4%
03/05	1,815	1,822	1,791	1,808	-0.39%	70,800	391億5332万	-5.44%
03/04	1,835	1,844	1,815	1,815	-1.25%	71,300	393億491万	-5.32%
03/01	15:00 譲渡制限付株式報酬制度の導入に関するお知らせ
03/01	15:00 取締役候補者の選任に関するお知らせ
03/01	1,870	1,870	1,827	1,838	-1.61%	60,800	398億299万	-4.42%
02/29	1,855	1,873	1,855	1,868	+0.76%	39,000	404億5266万	-3.06%
02/28	1,839	1,859	1,830	1,854	+1.09%	43,700	401億4948万	-3.94%
02/27	1,840	1,845	1,827	1,834	-0.33%	46,700	397億1637万	-5.22%
02/26	1,841	1,853	1,835	1,840	0%	40,900	398億4630万	-5.15%
02/22	1,831	1,844	1,827	1,840	+0.77%	38,400	398億4630万	-5.4%
02/21	1,839	1,846	1,820	1,826	-0.22%	44,000	395億4312万	-6.36%
02/20	1,881	1,890	1,829	1,830	-1.72%	85,900	396億2974万	-6.39%
02/19	1,835	1,870	1,835	1,862	+2.03%	56,000	403億2272万	-4.95%
02/16	1,843	1,863	1,823	1,825	-0.22%	111,500	395億2147万	-6.94%
02/15	1,878	1,891	1,800	1,829	-6.59%	208,800	396億809万	-6.92%
02/14	15:00 剰余金の配当に関するお知らせ
02/14	15:00 特別損失の計上及び業績予想値と実績値との差異に関するお知らせ
02/14	15:00 2023年12月期決算短信〔日本基準〕(連結)
02/14	2,000	2,003	1,952	1,958	-1.95%	80,000	424億166万	-0.56%
02/13	2,005	2,010	1,976	1,997	+0.4%	56,500	432億4623万	+1.53%
02/09	1,982	2,019	1,979	1,989	-0.5%	43,900	430億7298万	+1.43%
02/08	2,010	2,010	1,979	1,999	-1.09%	48,600	432億8954万	+2.2%
02/07	2,050	2,050	2,008	2,021	-0.88%	37,700	437億6596万	+3.53%
02/06	2,030	2,069	2,026	2,039	+0.15%	73,000	441億5576万	+4.83%
02/05	2,031	2,038	1,997	2,036	+0.69%	79,100	440億9080万	+4.95%
02/02	1,994	2,027	1,989	2,022	+1.66%	91,400	437億8762万	+4.5%
02/01	1,972	1,991	1,969	1,989	+0.56%	51,300	430億7298万	+2.95%
01/31	1,953	1,978	1,951	1,978	+1.07%	27,700	428億3477万	+2.54%
01/30	1,965	1,974	1,952	1,957	-0.05%	36,700	423億8000万	+1.61%
01/29	1,935	1,958	1,935	1,958	+1.29%	31,800	424億166万	+1.71%
01/26	1,952	1,952	1,933	1,933	-0.92%	30,800	418億6027万	+0.47%
01/25	1,932	1,953	1,932	1,951	+0.98%	27,000	422億5007万	+1.46%
01/24	1,960	1,962	1,927	1,932	-1.53%	45,600	418億3861万	+0.63%
01/23	1,972	1,983	1,960	1,962	-0.51%	47,700	424億8828万	+2.19%
01/22	1,960	1,975	1,949	1,972	+0.56%	43,300	427億484万	+2.71%
01/19	1,969	1,978	1,951	1,961	-0.36%	44,100	424億6663万	+2.14%
01/18	1,969	1,971	1,949	1,968	0%	54,600	426億1822万	+2.5%
01/17	1,931	1,987	1,931	1,968	+1.92%	130,700	426億1822万	+2.55%
01/16	1,950	1,967	1,928	1,931	-0.62%	95,700	418億1696万	+0.68%
01/15	1,915	1,948	1,910	1,943	+1.62%	80,000	420億7683万	+1.3%
01/12	1,927	1,958	1,912	1,912	-0.57%	114,900	414億550万	-0.31%
01/11	1,926	1,936	1,905	1,923	-0.05%	95,400	416億4371万	+0.16%
01/10	1,912	1,929	1,896	1,924	+0.73%	102,300	416億6537万	+0.1%
01/09	1,853	1,921	1,853	1,910	+3.13%	175,300	413億6219万	-0.73%
01/05	1,860	1,873	1,843	1,852	+0.05%	94,700	401億617万	-3.94%
01/04	1,890	1,890	1,845	1,851	-2.32%	137,800	400億8451万	-4.29%
2023
12/29	1,863	1,904	1,860	1,895	+1.39%	113,800	410億3736万	-2.37%
12/28	1,864	1,881	1,843	1,869	-2.35%	349,600	404億7431万	-4.01%
12/27	1,910	1,925	1,893	1,914	+0.1%	626,000	414億4881万	-2.1%
12/26	1,942	1,942	1,907	1,912	-1.54%	185,400	414億550万	-2.45%
12/25	1,911	1,942	1,911	1,942	+2.26%	143,500	420億5517万	-1.12%
12/22	1,910	1,926	1,896	1,899	-0.78%	101,300	411億2398万	-3.51%
12/21	1,912	1,920	1,894	1,914	-0.78%	95,200	414億4881万	-2.89%
12/20	1,930	1,945	1,924	1,929	+0.26%	58,900	417億7365万	-2.33%
12/19	1,919	1,926	1,906	1,924	+0.89%	76,700	416億6537万	-2.78%
12/18	1,896	1,914	1,888	1,907	+0.69%	85,300	412億9722万	-3.83%
12/15	1,923	1,927	1,890	1,894	-1.81%	106,800	410億1570万	-4.82%
12/14	1,954	1,956	1,922	1,929	-1.23%	72,600	417億7365万	-3.16%
12/13	1,967	1,978	1,947	1,953	-0.56%	65,800	422億9338万	-2.01%
12/12	1,966	1,979	1,954	1,964	+0.15%	61,400	425億3159万	-1.55%
12/11	1,977	1,986	1,956	1,961	-0.2%	72,900	424億6663万	-1.75%
12/08	10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式取得終了に関するお知らせ
12/08	1,966	2,008	1,948	1,965	+2.02%	146,700	425億5325万	-1.6%
12/07	16:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付に関するお知らせ
12/07	16:00 株式会社ホットランドと株式会社コシダカホールディングスとの業務・資本提携に関するお知らせ
12/07	1,930	1,943	1,924	1,926	-0.62%	60,300	417億868万	-3.65%
12/06	1,933	1,949	1,932	1,938	+0.1%	62,800	419億6855万	-3.15%
12/05	1,963	1,989	1,936	1,936	-1.97%	108,900	419億2524万	-3.25%
12/04	1,969	1,979	1,956	1,975	+0.3%	55,100	427億6981万	-1.35%
12/01	1,970	1,985	1,965	1,969	-0.15%	63,400	426億3987万	-1.55%
11/30	2,000	2,000	1,948	1,972	-1.45%	108,800	427億484万	-1.35%
11/29	2,011	2,025	2,001	2,001	-0.55%	44,700	433億3285万	+0.25%
11/28	2,025	2,036	2,011	2,012	-0.4%	53,700	435億7106万	+1.05%
11/27	2,059	2,067	2,013	2,020	-1.61%	60,500	437億4431万	+1.66%
11/24	2,051	2,059	2,038	2,053	-0.15%	41,000	444億5894万	+3.63%
11/22	2,055	2,069	2,050	2,056	+0.44%	30,500	445億2391万	+4.1%
11/21	2,025	2,055	2,020	2,047	+1.04%	47,600	443億2901万	+4.01%

3196 ホットランド

IR情報

2023/11/21～2024/04/18

IR情報＆株価推移

開示資料

決算

株式

チャート