- 3299
- 2026/09/15
- 時価
- 415億円
- PER 予
- 8.43倍
- 2014年以降
- 3.01-31.51倍
（2014-2025年） - PBR
- 1.13倍
- 2014年以降
- 0.39-3.08倍
（2014-2025年） - 配当 予
- 6.1%
- ROE 予
- 13.4%
- ROA 予
- 4.33%
- 資料
- Link
- CSV,JSON
ムゲンエステート（3299）の株価チャート
株価
9/15
- 前日 (9/14)
- 1,700
- 始値
- 1,699
- 高値
- 1,713
- 安値
- 1,695
- 終値 +0.35%
- 1,706
- 出来高 +20.55%
- 96,800
乖離率
- 株価（5日）
移動平均値 - +0.41%
1,699 - 株価（25日）
移動平均値 - -0.81%
1,720 - 出来高（5日）
移動平均値 - +5.24%
91,980
2026/04/21～2026/09/15
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 | ||||||||||
| 09/15 | 1,699 | 1,713 | 1,695 | 1,706 | +0.35% | 96,800 | - | -0.81% | - | - |
| 09/14 | 1,683 | 1,705 | 1,682 | 1,700 | +1.01% | 80,300 | - | -1.11% | - | - |
| 09/11 | 1,694 | 1,702 | 1,682 | 1,683 | -1.29% | 157,300 | - | -2.09% | - | - |
| 09/10 | 1,693 | 1,705 | 1,686 | 1,705 | +0.24% | 56,300 | - | -1.27% | - | - |
| 09/09 | 1,694 | 1,701 | 1,685 | 1,701 | +0.41% | 69,200 | - | -1.9% | - | - |
| 09/08 | 1,692 | 1,705 | 1,685 | 1,694 | -0.24% | 90,900 | - | -2.76% | - | - |
| 09/07 | 1,732 | 1,736 | 1,698 | 1,698 | -1.91% | 141,200 | - | -3.03% | - | - |
| 09/04 | 1,717 | 1,738 | 1,706 | 1,731 | +0.35% | 75,900 | - | -1.65% | - | - |
| 09/03 | 1,727 | 1,744 | 1,723 | 1,725 | +0.23% | 125,200 | - | -2.54% | - | - |
| 09/02 | 1,719 | 1,727 | 1,712 | 1,721 | -0.41% | 105,100 | - | -3.31% | - | - |
| 09/01 | 1,714 | 1,732 | 1,710 | 1,728 | +0.99% | 116,200 | - | -3.46% | - | - |
| 08/31 | 1,715 | 1,722 | 1,701 | 1,711 | -0.64% | 155,000 | - | -5.05% | - | - |
| 08/28 | 1,732 | 1,739 | 1,718 | 1,722 | -0.92% | 113,500 | - | -4.97% | - | - |
| 08/27 | 1,742 | 1,752 | 1,734 | 1,738 | 0% | 85,700 | - | -4.61% | - | - |
| 08/26 | 1,737 | 1,758 | 1,737 | 1,738 | +0.06% | 92,900 | - | -5.13% | - | - |
| 08/25 | 1,756 | 1,761 | 1,736 | 1,737 | -0.86% | 120,300 | - | -5.75% | - | - |
| 08/24 | 1,757 | 1,761 | 1,734 | 1,752 | -0.28% | 87,300 | - | -5.4% | - | - |
| 08/21 | 1,732 | 1,758 | 1,730 | 1,757 | +1.91% | 128,100 | - | -5.64% | - | - |
| 08/20 | 1,718 | 1,730 | 1,709 | 1,724 | +1.11% | 75,000 | - | -7.81% | - | - |
| 08/19 | 1,721 | 1,725 | 1,695 | 1,705 | -0.87% | 125,500 | - | -9.21% | - | - |
| 08/18 | 1,735 | 1,741 | 1,712 | 1,720 | -1.26% | 115,700 | - | -8.85% | - | - |
| 08/17 | 1,735 | 1,750 | 1,731 | 1,742 | +0.17% | 118,700 | - | -8.17% | - | - |
| 08/14 | 1,750 | 1,756 | 1,728 | 1,739 | +0.06% | 159,800 | - | -8.71% | - | - |
| 08/13 | 1,677 | 1,745 | 1,677 | 1,738 | +3.39% | 216,600 | - | -9.15% | - | - |
| 08/12 | 1,675 | 1,691 | 1,654 | 1,681 | +0.06% | 222,800 | - | -12.4% | - | - |
| 08/10 | 1,685 | 1,704 | 1,631 | 1,680 | -1.64% | 585,700 | - | -12.82% | - | - |
| 08/07 | 1,900 | 1,922 | 1,645 | 1,708 | -9.58% | 775,600 | - | -11.59% | - | - |
| 08/06 | 1,878 | 1,912 | 1,874 | 1,889 | +0.59% | 133,700 | - | -2.33% | - | - |
| 08/05 | 1,885 | 1,909 | 1,875 | 1,878 | -0.9% | 173,100 | - | -2.59% | - | - |
| 08/04 | 1,906 | 1,911 | 1,886 | 1,895 | -0.63% | 102,600 | - | -1.51% | - | - |
| 08/03 | 1,935 | 1,935 | 1,885 | 1,907 | -1.8% | 148,800 | - | -0.57% | - | - |
| 07/31 | 1,963 | 1,967 | 1,920 | 1,942 | -1.42% | 123,900 | - | +1.46% | - | - |
| 07/30 | 1,972 | 1,976 | 1,950 | 1,970 | -0.35% | 63,600 | - | +3.25% | - | - |
| 07/29 | 1,992 | 1,998 | 1,962 | 1,977 | -0.35% | 103,400 | - | +4.05% | - | - |
| 07/28 | 2,015 | 2,034 | 1,981 | 1,984 | -1.49% | 93,300 | - | +4.92% | - | - |
| 07/27 | 1,975 | 2,023 | 1,975 | 2,014 | +2.6% | 121,200 | - | +7.01% | - | - |
| 07/24 | 1,971 | 1,971 | 1,945 | 1,963 | -0.51% | 71,900 | - | +4.86% | - | - |
| 07/23 | 1,999 | 1,999 | 1,971 | 1,973 | -1.3% | 58,100 | - | +5.9% | - | - |
| 07/22 | 2,000 | 2,010 | 1,981 | 1,999 | -0.35% | 74,000 | - | +7.88% | - | - |
| 07/21 | 1,979 | 2,024 | 1,979 | 2,006 | +2.14% | 112,500 | - | +8.96% | - | - |
| 07/17 | 1,995 | 2,011 | 1,948 | 1,964 | -1.06% | 173,700 | - | +7.26% | - | - |
| 07/16 | 1,973 | 2,003 | 1,969 | 1,985 | +1.12% | 129,600 | - | +9.07% | - | - |
| 07/15 | 1,939 | 1,966 | 1,939 | 1,963 | +1.92% | 141,900 | - | +8.63% | - | - |
| 07/14 | 1,927 | 1,939 | 1,890 | 1,926 | -0.77% | 218,100 | - | +7.18% | - | - |
| 07/13 | 1,961 | 1,986 | 1,937 | 1,941 | -1.52% | 157,900 | - | +8.62% | - | - |
| 07/10 | 1,950 | 1,986 | 1,945 | 1,971 | +1.81% | 201,700 | - | +10.92% | - | - |
| 07/09 | 1,923 | 1,944 | 1,900 | 1,936 | +0.52% | 157,000 | - | +9.69% | - | - |
| 07/08 | 1,904 | 1,930 | 1,895 | 1,926 | +1.69% | 159,700 | - | +9.87% | - | - |
| 07/07 | 1,884 | 1,927 | 1,879 | 1,894 | +1.18% | 229,400 | - | +8.66% | - | - |
| 07/06 | 1,830 | 1,904 | 1,826 | 1,872 | +3.14% | 228,400 | - | +8.08% | - | - |
| 07/03 | 1,757 | 1,821 | 1,757 | 1,815 | +3.6% | 319,800 | - | +5.28% | - | - |
| 07/02 | 1,742 | 1,761 | 1,736 | 1,752 | +0.52% | 178,400 | - | +1.8% | - | - |
| 07/01 | 1,790 | 1,791 | 1,738 | 1,743 | -2.3% | 211,500 | - | +1.28% | - | - |
| 06/30 | 1,761 | 1,785 | 1,758 | 1,784 | +2.18% | 198,400 | - | +3.66% | - | - |
| 06/29 | 1,763 | 1,764 | 1,726 | 1,746 | -3.27% | 258,200 | - | +1.51% | - | - |
| 06/26 | 1,783 | 1,809 | 1,780 | 1,805 | +1.29% | 321,600 | - | +4.94% | - | - |
| 06/25 | 1,786 | 1,786 | 1,768 | 1,782 | +0.79% | 172,700 | - | +3.79% | - | - |
| 06/24 | 1,764 | 1,785 | 1,764 | 1,768 | +0.28% | 171,800 | - | +2.97% | - | - |
| 06/23 | 1,774 | 1,774 | 1,755 | 1,763 | -0.28% | 173,200 | - | +2.68% | - | - |
| 06/22 | 1,760 | 1,772 | 1,743 | 1,768 | +1.03% | 249,300 | - | +2.79% | - | - |
| 06/19 | 1,760 | 1,769 | 1,736 | 1,750 | +0.23% | 245,900 | - | +1.63% | - | - |
| 06/18 | 1,738 | 1,753 | 1,721 | 1,746 | +1.22% | 198,700 | - | +1.16% | - | - |
| 06/17 | 1,717 | 1,749 | 1,709 | 1,725 | +1.17% | 158,900 | - | -1.03% | - | - |
| 06/16 | 1,735 | 1,735 | 1,701 | 1,705 | -1.73% | 160,700 | - | -3.29% | - | - |
| 06/15 | 1,723 | 1,741 | 1,721 | 1,735 | +2.42% | 162,500 | - | -2.64% | - | - |
| 06/12 | 1,683 | 1,697 | 1,666 | 1,694 | +1.07% | 141,200 | - | -5.94% | - | - |
| 06/11 | 1,696 | 1,696 | 1,668 | 1,676 | -1.18% | 203,100 | - | -7.96% | - | - |
| 06/10 | 1,705 | 1,710 | 1,686 | 1,696 | +0.65% | 140,700 | - | -7.98% | - | - |
| 06/09 | 1,689 | 1,719 | 1,677 | 1,685 | +0.42% | 149,600 | - | -9.55% | - | - |
| 06/08 | 1,681 | 1,710 | 1,664 | 1,678 | -0.3% | 207,400 | - | -10.93% | - | - |
| 06/05 | 1,650 | 1,705 | 1,645 | 1,683 | +2.68% | 195,500 | - | -11.75% | - | - |
| 06/04 | 1,655 | 1,662 | 1,639 | 1,639 | -1.21% | 172,100 | - | -15.03% | - | - |
| 06/03 | 1,645 | 1,678 | 1,629 | 1,659 | +1.41% | 216,300 | - | -15.05% | - | - |
| 06/02 | 1,660 | 1,661 | 1,621 | 1,636 | -1.98% | 279,000 | - | -17.25% | - | - |
| 06/01 | 1,748 | 1,749 | 1,661 | 1,669 | -4.46% | 374,700 | - | -16.63% | - | - |
| 05/29 | 1,742 | 1,772 | 1,740 | 1,747 | +0.34% | 138,800 | - | -13.86% | - | - |
| 05/28 | 1,742 | 1,759 | 1,723 | 1,741 | 0% | 152,300 | - | -15.11% | - | - |
| 05/27 | 1,746 | 1,755 | 1,715 | 1,741 | -0.57% | 147,200 | - | -16.06% | - | - |
| 05/26 | 1,746 | 1,769 | 1,735 | 1,751 | +0.29% | 116,800 | - | -16.46% | - | - |
| 05/25 | 1,750 | 1,765 | 1,704 | 1,746 | +0.06% | 226,600 | - | -17.6% | - | - |
| 05/22 | 1,791 | 1,791 | 1,728 | 1,745 | -1.75% | 261,100 | - | -18.53% | - | - |
| 05/21 | 1,793 | 1,808 | 1,776 | 1,776 | -0.22% | 123,700 | - | -17.97% | - | - |
| 05/20 | 1,820 | 1,820 | 1,765 | 1,780 | -2.2% | 277,700 | - | -18.57% | - | - |
| 05/19 | 1,854 | 1,862 | 1,807 | 1,820 | -0.6% | 253,100 | - | -17.57% | - | - |
| 05/18 | 1,835 | 1,880 | 1,824 | 1,831 | -0.22% | 339,400 | - | -17.89% | - | - |
| 05/15 | 2,209 | 2,214 | 1,832 | 1,835 | -16.06% | 667,000 | - | -18.44% | - | - |
| 05/14 | 2,201 | 2,210 | 2,180 | 2,186 | -1.49% | 101,200 | - | -3.62% | - | - |
| 05/13 | 2,188 | 2,230 | 2,180 | 2,219 | +1.84% | 82,900 | - | -2.29% | - | - |
| 05/12 | 2,211 | 2,220 | 2,176 | 2,179 | -1.45% | 111,400 | - | -4.14% | - | - |
| 05/11 | 2,190 | 2,232 | 2,190 | 2,211 | +0.18% | 58,600 | - | -2.81% | - | - |
| 05/08 | 2,207 | 2,207 | 2,163 | 2,207 | 0% | 128,800 | - | -2.9% | - | - |
| 05/07 | 2,238 | 2,249 | 2,207 | 2,207 | +0.09% | 73,400 | - | -2.9% | - | - |
| 05/01 | 2,218 | 2,222 | 2,191 | 2,205 | -0.41% | 67,300 | - | -3.08% | - | - |
| 04/30 | 2,233 | 2,233 | 2,201 | 2,214 | -1.56% | 72,100 | - | -2.85% | - | - |
| 04/28 | 2,234 | 2,261 | 2,229 | 2,249 | +0.67% | 60,200 | - | -1.49% | - | - |
| 04/27 | 2,200 | 2,234 | 2,188 | 2,234 | -0.04% | 97,500 | - | -2.23% | - | - |
| 04/24 | 2,291 | 2,291 | 2,223 | 2,235 | -1.41% | 108,700 | - | -2.23% | - | - |
| 04/23 | 2,264 | 2,282 | 2,252 | 2,267 | +0.13% | 35,800 | - | -1% | - | - |
| 04/22 | 2,308 | 2,308 | 2,250 | 2,264 | -1.91% | 88,100 | - | -1.39% | - | - |
| 04/21 | 2,320 | 2,333 | 2,301 | 2,308 | -0.47% | 47,900 | - | +0.39% | - | - |
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 | |
| 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 | +31.23% 11/20 | -15.77% 8/6 |
| 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 | +32.91% 4/15 | -28.54% 1/21 |
| 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 | +16.69% 5/12 | -22.06% 2/12 |
| 2017年 12月期 | 1,258 11/10 | 657 2/3 | 961,300 2/1 | 306億3859万 | 160億123万 | +14.08% 5/11 | -12.25% 2/7 |
| 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 | +12.07% 1/28 | -29.86% 8/9 |
| 2019年 12月期 | 831 12/23 | 503 1/4 | 2,112,400 1/28 | 202億4399万 | 122億5358万 | +12.01% 12/2 | -10.45% 5/10 |
| 2020年 12月期 | 787 1/6 | 367 4/6 | 402,000 6/26 | 191億7210万 | 89億4048万 | +15.81% 6/9 | -32.18% 3/13 |
| 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 | +7.2% 3/11 | -4.11% 8/20 |
| 2022年 12月期 | 536 12/20 | 451 9/28 | 251,300 12/15 | 130億5749万 | 109億8681万 | +8.79% 12/19 | -5.66% 1/16 |
| 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 | +21.54% 7/27 | -10.83% 10/16 |
| 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 | +24.85% 2/15 | -21.22% 8/5 |
| 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 | +17.92% 2/17 | -15.83% 4/7 |
| 最新 | 1,706 2026/9/15 | 96,800 | 415億5986万 | -0.81% 1,720 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 39%（1.39倍）
- 2016/12/30 vs 2015/12/30
- -44%（0.56倍）
- 2017/12/29 vs 2016/12/30
- 59%（1.59倍）
- 2018/12/28 vs 2017/12/29
- -55%（0.45倍）
- 2019/12/30 vs 2018/12/28
- 52%（1.52倍）
- 2020/12/30 vs 2019/12/30
- -41%（0.59倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 122%（2.22倍）
- 2024/12/30 vs 2023/12/29
- 71%（1.71倍）
- 2025/12/30 vs 2024/12/30
- 1%（1.01倍）
- 2026/09/15 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
367円（2020/04/06） - 365%（4.65倍）
1,706円（9/15）
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。
