- 3299
- 2026/09/11
- 時価
- 409億円
- PER 予
- 8.32倍
- 2014年以降
- 3.01-31.51倍
（2014-2025年） - PBR
- 1.11倍
- 2014年以降
- 0.39-3.08倍
（2014-2025年） - 配当 予
- 6.18%
- ROE 予
- 13.4%
- ROA 予
- 4.33%
- 資料
- Link
- CSV,JSON
ムゲンエステート（3299）の時価総額の推移
- 2014年12月30日
- 203億1273万
- 2015年12月30日
- 282億6084万
- 2016年12月30日
- 176億5737万
- 2017年12月29日
- 281億3002万
- 2018年12月28日
- 127億6513万
- 2019年12月30日
- 191億1907万
- 2020年12月30日
- 113億1794万
- 2021年12月30日
- 114億3591万
- 2022年12月30日
- 114億5027万
- 2023年12月29日
- 254億9481万
- 2024年12月30日
- 430億9327万
- 2025年12月30日
- 437億9972万
2026/04/17～2026/09/11
株価＆時価総額の推移
| 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 | ||||||||||
| 09/11 | 1,694 | 1,702 | 1,682 | 1,683 | -1.29% | 157,300 | 409億9956万 | -2.09% | 8.32 | 1.11 |
| 09/10 | 1,693 | 1,705 | 1,686 | 1,705 | +0.24% | 56,300 | 415億3550万 | -1.27% | 8.43 | 1.13 |
| 09/09 | 1,694 | 1,701 | 1,685 | 1,701 | +0.41% | 69,200 | 414億3806万 | -1.9% | 8.41 | 1.13 |
| 09/08 | 1,692 | 1,705 | 1,685 | 1,694 | -0.24% | 90,900 | 412億6753万 | -2.76% | 8.37 | 1.12 |
| 09/07 | 1,732 | 1,736 | 1,698 | 1,698 | -1.91% | 141,200 | 413億6497万 | -3.03% | 8.39 | 1.12 |
| 09/04 | 1,717 | 1,738 | 1,706 | 1,731 | +0.35% | 75,900 | 421億6889万 | -1.65% | 8.56 | 1.15 |
| 09/03 | 1,727 | 1,744 | 1,723 | 1,725 | +0.23% | 125,200 | 420億2272万 | -2.54% | 8.53 | 1.14 |
| 09/02 | 1,719 | 1,727 | 1,712 | 1,721 | -0.41% | 105,100 | 419億2528万 | -3.31% | 8.51 | 1.14 |
| 09/01 | 1,714 | 1,732 | 1,710 | 1,728 | +0.99% | 116,200 | 420億9580万 | -3.46% | 8.54 | 1.14 |
| 08/31 | 1,715 | 1,722 | 1,701 | 1,711 | -0.64% | 155,000 | 416億8167万 | -5.05% | 8.46 | 1.13 |
| 08/28 | 1,732 | 1,739 | 1,718 | 1,722 | -0.92% | 113,500 | 419億4964万 | -4.97% | 8.51 | 1.14 |
| 08/27 | 1,742 | 1,752 | 1,734 | 1,738 | 0% | 85,700 | 423億3941万 | -4.61% | 8.59 | 1.15 |
| 08/26 | 1,737 | 1,758 | 1,737 | 1,738 | +0.06% | 92,900 | 423億3941万 | -5.13% | 8.59 | 1.15 |
| 08/25 | 1,756 | 1,761 | 1,736 | 1,737 | -0.86% | 120,300 | 423億1505万 | -5.75% | 8.59 | 1.15 |
| 08/24 | 1,757 | 1,761 | 1,734 | 1,752 | -0.28% | 87,300 | 426億8047万 | -5.4% | 8.66 | 1.16 |
| 08/21 | 1,732 | 1,758 | 1,730 | 1,757 | +1.91% | 128,100 | 428億227万 | -5.64% | 8.68 | 1.16 |
| 08/20 | 1,718 | 1,730 | 1,709 | 1,724 | +1.11% | 75,000 | 419億9836万 | -7.81% | 8.52 | 1.14 |
| 08/19 | 1,721 | 1,725 | 1,695 | 1,705 | -0.87% | 125,500 | 415億3550万 | -9.21% | 8.43 | 1.13 |
| 08/18 | 1,735 | 1,741 | 1,712 | 1,720 | -1.26% | 115,700 | 419億92万 | -8.85% | 8.5 | 1.14 |
| 08/17 | 1,735 | 1,750 | 1,731 | 1,742 | +0.17% | 118,700 | 424億3686万 | -8.17% | 8.61 | 1.15 |
| 08/14 | 1,750 | 1,756 | 1,728 | 1,739 | +0.06% | 159,800 | 423億6377万 | -8.71% | 8.6 | 1.15 |
| 08/13 | 1,677 | 1,745 | 1,677 | 1,738 | +3.39% | 216,600 | 423億3941万 | -9.15% | 8.59 | 1.15 |
| 08/12 | 1,675 | 1,691 | 1,654 | 1,681 | +0.06% | 222,800 | 409億5084万 | -12.4% | 8.31 | 1.11 |
| 08/10 | 1,685 | 1,704 | 1,631 | 1,680 | -1.64% | 585,700 | 409億2648万 | -12.82% | 8.3 | 1.11 |
| 08/07 | 1,900 | 1,922 | 1,645 | 1,708 | -9.58% | 775,600 | 416億858万 | -11.59% | 8.44 | 1.13 |
| 08/06 | 1,878 | 1,912 | 1,874 | 1,889 | +0.59% | 133,700 | 460億1792万 | -2.33% | 9.34 | 1.25 |
| 08/05 | 1,885 | 1,909 | 1,875 | 1,878 | -0.9% | 173,100 | 457億4995万 | -2.59% | 9.28 | 1.24 |
| 08/04 | 1,906 | 1,911 | 1,886 | 1,895 | -0.63% | 102,600 | 461億6409万 | -1.51% | 9.37 | 1.25 |
| 08/03 | 1,935 | 1,935 | 1,885 | 1,907 | -1.8% | 148,800 | 464億5642万 | -0.57% | 9.43 | 1.26 |
| 07/31 | 1,963 | 1,967 | 1,920 | 1,942 | -1.42% | 123,900 | 473億906万 | +1.46% | 9.6 | 1.29 |
| 07/30 | 1,972 | 1,976 | 1,950 | 1,970 | -0.35% | 63,600 | 479億9117万 | +3.25% | 9.74 | 1.3 |
| 07/29 | 1,992 | 1,998 | 1,962 | 1,977 | -0.35% | 103,400 | 481億6169万 | +4.05% | 9.77 | 1.31 |
| 07/28 | 2,015 | 2,034 | 1,981 | 1,984 | -1.49% | 93,300 | 483億3222万 | +4.92% | 9.81 | 1.31 |
| 07/27 | 1,975 | 2,023 | 1,975 | 2,014 | +2.6% | 121,200 | 490億6305万 | +7.01% | 9.96 | 1.33 |
| 07/24 | 1,971 | 1,971 | 1,945 | 1,963 | -0.51% | 71,900 | 478億2064万 | +4.86% | 9.7 | 1.3 |
| 07/23 | 1,999 | 1,999 | 1,971 | 1,973 | -1.3% | 58,100 | 480億6425万 | +5.9% | 9.75 | 1.31 |
| 07/22 | 2,000 | 2,010 | 1,981 | 1,999 | -0.35% | 74,000 | 486億9763万 | +7.88% | 9.88 | 1.32 |
| 07/21 | 1,979 | 2,024 | 1,979 | 2,006 | +2.14% | 112,500 | 488億6816万 | +8.96% | 9.92 | 1.33 |
| 07/17 | 1,995 | 2,011 | 1,948 | 1,964 | -1.06% | 173,700 | 478億4500万 | +7.26% | 9.71 | 1.3 |
| 07/16 | 1,973 | 2,003 | 1,969 | 1,985 | +1.12% | 129,600 | 483億5658万 | +9.07% | 9.81 | 1.31 |
| 07/15 | 1,939 | 1,966 | 1,939 | 1,963 | +1.92% | 141,900 | 478億2064万 | +8.63% | 9.7 | 1.3 |
| 07/14 | 1,927 | 1,939 | 1,890 | 1,926 | -0.77% | 218,100 | 469億1928万 | +7.18% | 9.52 | 1.28 |
| 07/13 | 1,961 | 1,986 | 1,937 | 1,941 | -1.52% | 157,900 | 472億8470万 | +8.62% | 9.59 | 1.29 |
| 07/10 | 1,950 | 1,986 | 1,945 | 1,971 | +1.81% | 201,700 | 480億1553万 | +10.92% | 9.74 | 1.31 |
| 07/09 | 1,923 | 1,944 | 1,900 | 1,936 | +0.52% | 157,000 | 471億6289万 | +9.69% | 9.57 | 1.28 |
| 07/08 | 1,904 | 1,930 | 1,895 | 1,926 | +1.69% | 159,700 | 469億1928万 | +9.87% | 9.52 | 1.28 |
| 07/07 | 1,884 | 1,927 | 1,879 | 1,894 | +1.18% | 229,400 | 461億3973万 | +8.66% | 9.36 | 1.25 |
| 07/06 | 1,830 | 1,904 | 1,826 | 1,872 | +3.14% | 228,400 | 456億379万 | +8.08% | 9.25 | 1.24 |
| 07/03 | 1,757 | 1,821 | 1,757 | 1,815 | +3.6% | 319,800 | 442億1521万 | +5.28% | 8.97 | 1.2 |
| 07/02 | 1,742 | 1,761 | 1,736 | 1,752 | +0.52% | 178,400 | 426億8047万 | +1.8% | 8.66 | 1.16 |
| 07/01 | 1,790 | 1,791 | 1,738 | 1,743 | -2.3% | 211,500 | 424億6122万 | +1.28% | 8.62 | 1.15 |
| 06/30 | 1,761 | 1,785 | 1,758 | 1,784 | +2.18% | 198,400 | 434億6002万 | +3.66% | 8.82 | 1.18 |
| 06/29 | 1,763 | 1,764 | 1,726 | 1,746 | -3.27% | 258,200 | 425億3430万 | +1.51% | 8.63 | 1.15 |
| 06/26 | 1,783 | 1,809 | 1,780 | 1,805 | +1.29% | 321,600 | 439億7160万 | +4.94% | 8.92 | 1.19 |
| 06/25 | 1,786 | 1,786 | 1,768 | 1,782 | +0.79% | 172,700 | 434億1130万 | +3.79% | 8.81 | 1.18 |
| 06/24 | 1,764 | 1,785 | 1,764 | 1,768 | +0.28% | 171,800 | 430億7024万 | +2.97% | 8.74 | 1.17 |
| 06/23 | 1,774 | 1,774 | 1,755 | 1,763 | -0.28% | 173,200 | 429億4844万 | +2.68% | 8.71 | 1.16 |
| 06/22 | 1,760 | 1,772 | 1,743 | 1,768 | +1.03% | 249,300 | 430億7024万 | +2.79% | 8.74 | 1.17 |
| 06/19 | 1,760 | 1,769 | 1,736 | 1,750 | +0.23% | 245,900 | 426億3175万 | +1.63% | 8.65 | 1.15 |
| 06/18 | 1,738 | 1,753 | 1,721 | 1,746 | +1.22% | 198,700 | 425億3430万 | +1.16% | 8.63 | 1.15 |
| 06/17 | 1,717 | 1,749 | 1,709 | 1,725 | +1.17% | 158,900 | 420億2272万 | -1.03% | 8.53 | 1.14 |
| 06/16 | 1,735 | 1,735 | 1,701 | 1,705 | -1.73% | 160,700 | 415億3550万 | -3.29% | 8.43 | 1.13 |
| 06/15 | 1,723 | 1,741 | 1,721 | 1,735 | +2.42% | 162,500 | 422億6633万 | -2.64% | 8.58 | 1.14 |
| 06/12 | 1,683 | 1,697 | 1,666 | 1,694 | +1.07% | 141,200 | 412億6753万 | -5.94% | 8.37 | 1.12 |
| 06/11 | 1,696 | 1,696 | 1,668 | 1,676 | -1.18% | 203,100 | 408億2903万 | -7.96% | 8.28 | 1.11 |
| 06/10 | 1,705 | 1,710 | 1,686 | 1,696 | +0.65% | 140,700 | 413億1625万 | -7.98% | 8.38 | 1.12 |
| 06/09 | 1,689 | 1,719 | 1,677 | 1,685 | +0.42% | 149,600 | 410億4828万 | -9.55% | 8.33 | 1.11 |
| 06/08 | 1,681 | 1,710 | 1,664 | 1,678 | -0.3% | 207,400 | 408億7775万 | -10.93% | 8.29 | 1.11 |
| 06/05 | 1,650 | 1,705 | 1,645 | 1,683 | +2.68% | 195,500 | 409億9956万 | -11.75% | 8.32 | 1.11 |
| 06/04 | 1,655 | 1,662 | 1,639 | 1,639 | -1.21% | 172,100 | 399億2767万 | -15.03% | 8.1 | 1.08 |
| 06/03 | 1,645 | 1,678 | 1,629 | 1,659 | +1.41% | 216,300 | 404億1489万 | -15.05% | 8.2 | 1.09 |
| 06/02 | 1,660 | 1,661 | 1,621 | 1,636 | -1.98% | 279,000 | 398億5459万 | -17.25% | 8.09 | 1.08 |
| 06/01 | 1,748 | 1,749 | 1,661 | 1,669 | -4.46% | 374,700 | 406億5850万 | -16.63% | 8.25 | 1.1 |
| 05/29 | 1,742 | 1,772 | 1,740 | 1,747 | +0.34% | 138,800 | 425億5866万 | -13.86% | 8.64 | 1.15 |
| 05/28 | 1,742 | 1,759 | 1,723 | 1,741 | 0% | 152,300 | 424億1250万 | -15.11% | 8.61 | 1.15 |
| 05/27 | 1,746 | 1,755 | 1,715 | 1,741 | -0.57% | 147,200 | 424億1250万 | -16.06% | 8.61 | 1.15 |
| 05/26 | 1,746 | 1,769 | 1,735 | 1,751 | +0.29% | 116,800 | 426億5611万 | -16.46% | 8.66 | 1.16 |
| 05/25 | 1,750 | 1,765 | 1,704 | 1,746 | +0.06% | 226,600 | 425億3430万 | -17.6% | 8.63 | 1.15 |
| 05/22 | 1,791 | 1,791 | 1,728 | 1,745 | -1.75% | 261,100 | 425億994万 | -18.53% | 8.63 | 1.15 |
| 05/21 | 1,793 | 1,808 | 1,776 | 1,776 | -0.22% | 123,700 | 432億6513万 | -17.97% | 8.78 | 1.17 |
| 05/20 | 1,820 | 1,820 | 1,765 | 1,780 | -2.2% | 277,700 | 433億6258万 | -18.57% | 8.8 | 1.17 |
| 05/19 | 1,854 | 1,862 | 1,807 | 1,820 | -0.6% | 253,100 | 443億3702万 | -17.57% | 9 | 1.2 |
| 05/18 | 1,835 | 1,880 | 1,824 | 1,831 | -0.22% | 339,400 | 446億499万 | -17.89% | 9.05 | 1.21 |
| 05/15 | 2,209 | 2,214 | 1,832 | 1,835 | -16.06% | 667,000 | 447億243万 | -18.44% | 9.07 | 1.21 |
| 05/14 | 2,201 | 2,210 | 2,180 | 2,186 | -1.49% | 101,200 | 532億5314万 | -3.62% | 10.81 | 1.44 |
| 05/13 | 2,188 | 2,230 | 2,180 | 2,219 | +1.84% | 82,900 | 540億5705万 | -2.29% | 10.97 | 1.46 |
| 05/12 | 2,211 | 2,220 | 2,176 | 2,179 | -1.45% | 111,400 | 530億8261万 | -4.14% | 10.77 | 1.44 |
| 05/11 | 2,190 | 2,232 | 2,190 | 2,211 | +0.18% | 58,600 | 538億6217万 | -2.81% | 10.93 | 1.46 |
| 05/08 | 2,207 | 2,207 | 2,163 | 2,207 | 0% | 128,800 | 537億6472万 | -2.9% | 10.91 | 1.46 |
| 05/07 | 2,238 | 2,249 | 2,207 | 2,207 | +0.09% | 73,400 | 537億6472万 | -2.9% | 10.91 | 1.46 |
| 05/01 | 2,218 | 2,222 | 2,191 | 2,205 | -0.41% | 67,300 | 537億1600万 | -3.08% | 10.9 | 1.46 |
| 04/30 | 2,233 | 2,233 | 2,201 | 2,214 | -1.56% | 72,100 | 539億3525万 | -2.85% | 10.94 | 1.46 |
| 04/28 | 2,234 | 2,261 | 2,229 | 2,249 | +0.67% | 60,200 | 547億8788万 | -1.49% | 11.12 | 1.48 |
| 04/27 | 2,200 | 2,234 | 2,188 | 2,234 | -0.04% | 97,500 | 544億2247万 | -2.23% | 11.04 | 1.47 |
| 04/24 | 2,291 | 2,291 | 2,223 | 2,235 | -1.41% | 108,700 | 544億4683万 | -2.23% | 11.05 | 1.47 |
| 04/23 | 2,264 | 2,282 | 2,252 | 2,267 | +0.13% | 35,800 | 552億2638万 | -1% | 11.21 | 1.5 |
| 04/22 | 2,308 | 2,308 | 2,250 | 2,264 | -1.91% | 88,100 | 551億5330万 | -1.39% | 11.19 | 1.49 |
| 04/21 | 2,320 | 2,333 | 2,301 | 2,308 | -0.47% | 47,900 | 562億2518万 | +0.39% | 11.41 | 1.52 |
| 04/20 | 2,324 | 2,325 | 2,307 | 2,319 | +0.39% | 44,100 | 564億9315万 | +0.78% | 11.46 | 1.53 |
| 04/17 | 2,310 | 2,314 | 2,291 | 2,310 | -0.04% | 48,600 | 562億7391万 | +0.26% | 11.42 | 1.52 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2014年 12月期 | 975 1,949 12/26 | 476 951 10/10 | 15,731,000 7,865,500 6/23 | 213億3862万 | 104億1202万 | 203億1273万 12/30 |
| 2015年 12月期 | 1,533 3,065 4/15 | 901 1,802 3/4 | 1,267,400 633,700 4/3 | 336億1692万 | 197億6433万 | 282億6084万 12/30 |
| 2016年 12月期 | 1,300 2,600 1/4 | 644 11/9 | 1,508,400 754,200 2/5 | 285億1940万 | 156億8462万 | 176億5737万 12/30 |
| 2017年 12月期 | 1,258 11/10 | 657 2/3 | 961,300 2/1 | 306億3859万 | 160億123万 | 281億3002万 12/29 |
| 2018年 12月期 | 1,412 3/16 3/14 | 511 12/26 | 1,441,400 8/7 | 343億8926万 | 124億4847万 | 127億6513万 12/28 |
| 2019年 12月期 | 831 12/23 | 503 1/4 | 2,112,400 1/28 | 202億4399万 | 122億5358万 | 191億1907万 12/30 |
| 2020年 12月期 | 787 1/6 | 367 4/6 | 402,000 6/26 | 191億7210万 | 89億4048万 | 113億1794万 12/30 |
| 2021年 12月期 | 539 6/9 | 438 1/5 1/4 | 250,100 1/4 | 131億3057万 | 106億7011万 | 114億3591万 12/30 |
| 2022年 12月期 | 536 12/20 | 451 9/28 | 251,300 12/15 | 130億5749万 | 109億8681万 | 114億5027万 12/30 |
| 2023年 12月期 | 1,315 11/27 | 467 1/16 | 2,013,700 7/20 | 320億3471万 | 113億7658万 | 254億9481万 12/29 |
| 2024年 12月期 | 2,210 11/29 | 1,000 8/5 | 1,624,100 2/15 | 538億3781万 | 243億6100万 | 430億9327万 12/30 |
| 2025年 12月期 | 2,338 3/25 | 1,683 1/17 | 880,300 1/29 | 569億5601万 | 409億9956万 | 437億9972万 12/30 |
| 最新 | 1,683 2026/9/11 | 157,300 | 409億9956万 | |||
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。
