- 3680
- 2026/10/02
- 時価
- 32億円
- PER 予
- 35.43倍
- 2013年以降
- 赤字-716.81倍
（2013-2025年） - PBR
- 0.81倍
- 2013年以降
- 0.62-39.92倍
（2013-2025年） - 配当 予
- 3.01%
- ROE 予
- 2.29%
- ROA 予
- 1.58%
- 資料
- Link
- CSV,JSON
ホットリンク（3680）の株価チャート
株価
10/2
- 前日 (10/1)
- 204
- 始値
- 206
- 高値
- 207
- 安値
- 205
- 終値 +0.98%
- 206
- 出来高 -41.18%
- 5,000
乖離率
- 株価（5日）
移動平均値 - +0.49%
205 - 株価（25日）
移動平均値 - 0%
206 - 出来高（5日）
移動平均値 - -89.69%
48,480
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 206 | 207 | 205 | 206 | +0.98% | 5,000 | - | 0% | - | - |
| 10/01 | 204 | 207 | 204 | 204 | -0.97% | 8,500 | - | -0.97% | - | - |
| 09/30 | 205 | 206 | 202 | 206 | +0.49% | 24,900 | - | 0% | - | - |
| 09/29 | 205 | 207 | 204 | 205 | +0.49% | 102,500 | - | -0.97% | - | - |
| 09/28 | 203 | 204 | 203 | 204 | -0.49% | 101,500 | - | -1.45% | - | - |
| 09/25 | 202 | 205 | 202 | 205 | +0.49% | 20,100 | - | -0.97% | - | - |
| 09/24 | 202 | 204 | 202 | 204 | +0.99% | 8,000 | - | -1.92% | - | - |
| 09/18 | 202 | 203 | 201 | 202 | -0.49% | 26,200 | - | -2.88% | - | - |
| 09/17 | 204 | 205 | 201 | 203 | +0.5% | 46,700 | - | -2.4% | - | - |
| 09/16 | 202 | 204 | 202 | 202 | -0.49% | 14,200 | - | -3.35% | - | - |
| 09/15 | 205 | 205 | 202 | 203 | -0.49% | 32,000 | - | -2.87% | - | - |
| 09/14 | 205 | 205 | 203 | 204 | -0.97% | 31,700 | - | -2.39% | - | - |
| 09/11 | 204 | 207 | 204 | 206 | +0.49% | 26,600 | - | -1.9% | - | - |
| 09/10 | 207 | 207 | 204 | 205 | -0.97% | 103,700 | - | -2.38% | - | - |
| 09/09 | 205 | 207 | 205 | 207 | +0.49% | 100,800 | - | -1.43% | - | - |
| 09/08 | 207 | 210 | 205 | 206 | -0.48% | 32,000 | - | -1.9% | - | - |
| 09/07 | 205 | 208 | 205 | 207 | 0% | 25,700 | - | -1.43% | - | - |
| 09/04 | 207 | 207 | 205 | 207 | +0.49% | 24,000 | - | -1.9% | - | - |
| 09/03 | 206 | 207 | 204 | 206 | 0% | 28,000 | - | -2.37% | - | - |
| 09/02 | 207 | 209 | 205 | 206 | -0.96% | 88,300 | - | -2.37% | - | - |
| 09/01 | 208 | 209 | 207 | 208 | 0% | 47,700 | - | -1.42% | - | - |
| 08/31 | 212 | 212 | 208 | 208 | -0.95% | 67,300 | - | -1.89% | - | - |
| 08/28 | 210 | 212 | 209 | 210 | 0% | 21,600 | - | -0.94% | - | - |
| 08/27 | 210 | 211 | 209 | 210 | -0.94% | 32,800 | - | -0.94% | - | - |
| 08/26 | 211 | 212 | 210 | 212 | +0.47% | 18,100 | - | 0% | - | - |
| 08/25 | 213 | 213 | 210 | 211 | -0.94% | 32,900 | - | -0.47% | - | - |
| 08/24 | 213 | 213 | 211 | 213 | +0.47% | 19,800 | - | +0.47% | - | - |
| 08/21 | 213 | 213 | 211 | 212 | -0.47% | 28,600 | - | -0.47% | - | - |
| 08/20 | 212 | 216 | 212 | 213 | +0.47% | 4,500 | - | 0% | - | - |
| 08/19 | 213 | 213 | 211 | 212 | -1.4% | 6,000 | - | -0.47% | - | - |
| 08/18 | 209 | 217 | 209 | 215 | +2.38% | 49,900 | - | +0.94% | - | - |
| 08/17 | 212 | 214 | 208 | 210 | -1.41% | 22,400 | - | -1.41% | - | - |
| 08/14 | 210 | 214 | 210 | 213 | +1.91% | 25,900 | - | 0% | - | - |
| 08/13 | 210 | 211 | 209 | 209 | -1.88% | 9,300 | - | -2.34% | - | - |
| 08/12 | 209 | 215 | 209 | 213 | -0.47% | 16,800 | - | -0.47% | - | - |
| 08/10 | 210 | 215 | 210 | 214 | +1.9% | 28,000 | - | 0% | - | - |
| 08/07 | 211 | 212 | 210 | 210 | -0.94% | 5,600 | - | -1.87% | - | - |
| 08/06 | 211 | 213 | 210 | 212 | +0.47% | 8,400 | - | -0.93% | - | - |
| 08/05 | 208 | 215 | 208 | 211 | +1.44% | 11,600 | - | -1.4% | - | - |
| 08/04 | 204 | 208 | 204 | 208 | 0% | 29,500 | - | -2.8% | - | - |
| 08/03 | 204 | 210 | 204 | 208 | -1.89% | 51,400 | - | -2.8% | - | - |
| 07/31 | 210 | 215 | 210 | 212 | 0% | 22,400 | - | -0.93% | - | - |
| 07/30 | 211 | 214 | 210 | 212 | -0.93% | 8,000 | - | -0.93% | - | - |
| 07/29 | 210 | 216 | 210 | 214 | -0.93% | 12,800 | - | 0% | - | - |
| 07/28 | 214 | 216 | 208 | 216 | +1.89% | 19,400 | - | +0.93% | - | - |
| 07/27 | 212 | 215 | 211 | 212 | 0% | 18,400 | - | -1.4% | - | - |
| 07/24 | 212 | 215 | 212 | 212 | -1.4% | 11,200 | - | -1.4% | - | - |
| 07/23 | 215 | 217 | 214 | 215 | 0% | 9,700 | - | 0% | - | - |
| 07/22 | 216 | 218 | 214 | 215 | -0.46% | 17,300 | - | -0.46% | - | - |
| 07/21 | 212 | 218 | 212 | 216 | +0.93% | 8,600 | - | -0.46% | - | - |
| 07/17 | 217 | 219 | 213 | 214 | -2.73% | 18,500 | - | -1.38% | - | - |
| 07/16 | 218 | 220 | 217 | 220 | +0.92% | 8,300 | - | +1.38% | - | - |
| 07/15 | 216 | 220 | 216 | 218 | +0.93% | 13,700 | - | +0.46% | - | - |
| 07/14 | 214 | 217 | 213 | 216 | +0.93% | 11,900 | - | -0.92% | - | - |
| 07/13 | 214 | 217 | 214 | 214 | -0.47% | 10,700 | - | -1.83% | - | - |
| 07/10 | 217 | 218 | 215 | 215 | -0.46% | 12,700 | - | -1.83% | - | - |
| 07/09 | 219 | 219 | 214 | 216 | -1.37% | 5,300 | - | -1.82% | - | - |
| 07/08 | 216 | 219 | 215 | 219 | +0.46% | 8,500 | - | -0.45% | - | - |
| 07/07 | 217 | 220 | 215 | 218 | 0% | 15,200 | - | -1.36% | - | - |
| 07/06 | 214 | 219 | 214 | 218 | +1.87% | 12,700 | - | -2.24% | - | - |
| 07/03 | 215 | 217 | 210 | 214 | 0% | 11,400 | - | -4.04% | - | - |
| 07/02 | 208 | 215 | 208 | 214 | +2.39% | 16,100 | - | -4.89% | - | - |
| 07/01 | 208 | 211 | 207 | 209 | +0.48% | 9,000 | - | -7.52% | - | - |
| 06/30 | 208 | 211 | 208 | 208 | +0.48% | 8,500 | - | -8.37% | - | - |
| 06/29 | 206 | 211 | 206 | 207 | 0% | 14,800 | - | -9.21% | - | - |
| 06/26 | 210 | 213 | 206 | 207 | -0.48% | 36,000 | - | -9.61% | - | - |
| 06/25 | 220 | 220 | 205 | 208 | -5.02% | 53,100 | - | -9.57% | - | - |
| 06/24 | 219 | 221 | 219 | 219 | 0% | 8,600 | - | -4.78% | - | - |
| 06/23 | 220 | 223 | 215 | 219 | -0.9% | 22,000 | - | -5.19% | - | - |
| 06/22 | 237 | 237 | 216 | 221 | +1.38% | 61,800 | - | -4.33% | - | - |
| 06/19 | 227 | 229 | 217 | 218 | -3.96% | 26,400 | - | -5.63% | - | - |
| 06/18 | 229 | 232 | 226 | 227 | -2.58% | 9,400 | - | -1.73% | - | - |
| 06/17 | 225 | 233 | 225 | 233 | +3.56% | 22,100 | - | +1.3% | - | - |
| 06/16 | 221 | 230 | 220 | 225 | +1.81% | 24,300 | - | -2.17% | - | - |
| 06/15 | 217 | 233 | 216 | 221 | -0.9% | 37,000 | - | -3.91% | - | - |
| 06/12 | 233 | 233 | 223 | 223 | -1.76% | 38,900 | - | -3.04% | - | - |
| 06/11 | 225 | 232 | 223 | 227 | -1.3% | 32,700 | - | -1.73% | - | - |
| 06/10 | 239 | 239 | 226 | 230 | -0.43% | 50,800 | - | -0.43% | - | - |
| 06/09 | 226 | 232 | 226 | 231 | +3.13% | 36,300 | - | +0.43% | - | - |
| 06/08 | 233 | 239 | 222 | 224 | -7.05% | 72,000 | - | -2.61% | - | - |
| 06/05 | 230 | 242 | 230 | 241 | +4.33% | 34,500 | - | +4.78% | - | - |
| 06/04 | 237 | 238 | 230 | 231 | -3.75% | 51,700 | - | +0.87% | - | - |
| 06/03 | 245 | 247 | 238 | 240 | -3.23% | 57,300 | - | +4.8% | - | - |
| 06/02 | 238 | 250 | 237 | 248 | +4.2% | 60,400 | - | +8.77% | - | - |
| 06/01 | 257 | 258 | 238 | 238 | -7.75% | 186,900 | - | +4.39% | - | - |
| 05/29 | 229 | 265 | 228 | 258 | +10.73% | 331,200 | - | +13.16% | - | - |
| 05/28 | 225 | 234 | 221 | 233 | +1.3% | 38,300 | - | +2.64% | - | - |
| 05/27 | 233 | 235 | 230 | 230 | -1.29% | 33,600 | - | +1.32% | - | - |
| 05/26 | 237 | 237 | 231 | 233 | -1.69% | 32,100 | - | +2.64% | - | - |
| 05/25 | 229 | 237 | 225 | 237 | +3.49% | 87,300 | - | +4.41% | - | - |
| 05/22 | 224 | 230 | 220 | 229 | +1.78% | 37,300 | - | +1.33% | - | - |
| 05/21 | 227 | 229 | 223 | 225 | -0.88% | 67,300 | - | -0.44% | - | - |
| 05/20 | 229 | 229 | 221 | 227 | 0% | 56,200 | - | +0.44% | - | - |
| 05/19 | 207 | 228 | 207 | 227 | +9.66% | 51,800 | - | +0.44% | - | - |
| 05/18 | 220 | 220 | 192 | 207 | -5.05% | 101,400 | - | -8.41% | - | - |
| 05/15 | 217 | 221 | 216 | 218 | 0% | 33,700 | - | -3.96% | - | - |
| 05/14 | 225 | 225 | 218 | 218 | -3.11% | 24,500 | - | -3.96% | - | - |
| 05/13 | 230 | 230 | 222 | 225 | -2.6% | 29,200 | - | -0.88% | - | - |
| 05/12 | 227 | 231 | 227 | 231 | +0.87% | 27,700 | - | +2.21% | - | - |
| 05/11 | 230 | 231 | 227 | 229 | 0% | 14,400 | - | +1.33% | - | - |
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 | |
| 2013年 12月期 | 4,686 23,430 12/30 | 1,422 7,110 12/10 | 15,608,500 3,121,700 12/12 | 263億720万 | 79億8310万 | +31.45% 1/21 | -38.04% 2/4 |
| 2014年 12月期 | 5,670 28,350 1/6 | 986 10/30 | 8,487,200 4/18 | 537億6010万 | 95億9920万 | +49.46% 11/18 | -36.85% 3/25 |
| 2015年 12月期 | 1,357 4/13 | 479 12/25 | 1,085,900 4/13 | 132億1107万 | 47億1407万 | +13.23% 1/6 | -34.28% 8/25 |
| 2016年 12月期 | 755 5/12 | 410 11/9 | 4,438,700 6/8 | 83億6351万 | 50億8670万 | +20.33% 4/25 | -22.26% 6/24 |
| 2017年 12月期 | 825 12/29 | 433 4/12 | 4,426,500 6/13 | 108億6261万 | 53億9024万 | +38.39% 6/19 | -13.94% 2/7 |
| 2018年 12月期 | 1,286 7/19 | 365 12/25 | 4,455,800 8/15 | 170億1776万 | 57億1232万 | +31.37% 7/12 | -29% 12/25 |
| 2019年 12月期 | 515 4/9 | 274 8/29 | 5,318,700 12/17 | 80億5985万 | 42億8815万 | +28% 10/29 | -21.1% 8/29 |
| 2020年 12月期 | 775 12/15 | 190 3/13 | 4,989,900 5/25 | 121億4285万 | 29億7619万 | +53.44% 5/26 | -33.04% 3/13 |
| 2021年 12月期 | 1,067 11/29 | 469 1/18 | 6,419,700 11/22 | 169億1493万 | 73億4838万 | +49.14% 11/22 | -19.5% 8/12 |
| 2022年 12月期 | 797 1/4 | 330 12/29 | 4,486,800 2/1 | 126億3627万 | 52億3208万 | +18.6% 4/5 | -37.31% 2/24 |
| 2023年 12月期 | 394 2/2 | 278 10/24 | 823,700 8/14 | 62億4679万 | 44億3849万 | +26.15% 1/22 | -11.5% 10/23 |
| 2024年 12月期 | 440 1/29 | 233 12/23 12/20 | 7,762,000 5/30 | 70億2495万 | 37億2003万 | +26.02% 6/20 | -33.98% 8/5 |
| 2025年 12月期 | 430 5/29 | 193 4/7 | 16,183,700 8/25 | 68億6529万 | 30億8139万 | +36.41% 5/28 | -26% 4/7 |
| 最新 | 206 2026/10/2 | 5,000 | 32億8895万 | 0% 206 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -76%（0.24倍）
- 2015/12/30 vs 2014/12/30
- -51%（0.49倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 70%（1.7倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- 40%（1.4倍）
- 2021/12/30 vs 2020/12/30
- 58%（1.58倍）
- 2022/12/30 vs 2021/12/30
- -56%（0.44倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- -20%（0.8倍）
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/10/02 vs 2025/12/30
- -19%（0.81倍）
- 過去安値
190円（2020/03/13） - 8%（1.08倍）
206円（10/2）
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。
