- 3431
- 2026/10/02
- 時価
- 413億円
- PER 予
- 19.81倍
- 2010年以降
- 2.52-177.66倍
（2010-2026年） - PBR
- 0.95倍
- 2010年以降
- 0.32-1.75倍
（2010-2026年） - 配当 予
- 5.02%
- ROE 予
- 4.79%
- ROA 予
- 2.57%
- 資料
- Link
- CSV,JSON
宮地エンジニアリンググループ（3431）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,508
- 始値
- 1,509
- 高値
- 1,509
- 安値
- 1,473
- 終値 -0.93%
- 1,494
- 出来高 +79.48%
- 164,400
乖離率
- 株価（5日）
移動平均値 - -1.32%
1,514 - 株価（25日）
移動平均値 - -4.72%
1,568 - 出来高（5日）
移動平均値 - +54.28%
106,560
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 | 1,509 | 1,509 | 1,473 | 1,494 | -0.93% | 164,400 | - | -4.72% | - | - |
| 10/01 | 1,515 | 1,516 | 1,504 | 1,508 | -0.79% | 91,600 | - | -4.19% | - | - |
| 09/30 | 1,511 | 1,527 | 1,504 | 1,520 | +0.73% | 66,400 | - | -3.8% | - | - |
| 09/29 | 1,530 | 1,531 | 1,509 | 1,509 | -2.08% | 116,000 | - | -4.73% | - | - |
| 09/28 | 1,555 | 1,555 | 1,539 | 1,541 | -0.06% | 94,400 | - | -3.02% | - | - |
| 09/25 | 1,555 | 1,556 | 1,540 | 1,542 | -0.19% | 89,500 | - | -3.14% | - | - |
| 09/24 | 1,563 | 1,563 | 1,542 | 1,545 | -1.47% | 146,800 | - | -3.2% | - | - |
| 09/18 | 1,581 | 1,588 | 1,557 | 1,568 | -0.95% | 153,500 | - | -1.94% | - | - |
| 09/17 | 1,561 | 1,584 | 1,561 | 1,583 | +1.47% | 62,100 | - | -1.12% | - | - |
| 09/16 | 1,572 | 1,581 | 1,560 | 1,560 | -0.38% | 53,400 | - | -2.56% | - | - |
| 09/15 | 1,568 | 1,572 | 1,563 | 1,566 | -0.13% | 40,300 | - | -2.25% | - | - |
| 09/14 | 1,550 | 1,569 | 1,550 | 1,568 | +1.16% | 41,100 | - | -2.18% | - | - |
| 09/11 | 1,539 | 1,554 | 1,537 | 1,550 | 0% | 77,600 | - | -3.37% | - | - |
| 09/10 | 1,558 | 1,558 | 1,539 | 1,550 | -0.83% | 69,000 | - | -3.43% | - | - |
| 09/09 | 1,575 | 1,583 | 1,563 | 1,563 | -0.76% | 51,600 | - | -2.68% | - | - |
| 09/08 | 1,574 | 1,590 | 1,565 | 1,575 | -0.06% | 65,800 | - | -1.93% | - | - |
| 09/07 | 1,580 | 1,585 | 1,575 | 1,576 | -0.06% | 50,400 | - | -1.87% | - | - |
| 09/04 | 1,585 | 1,585 | 1,574 | 1,577 | -0.63% | 85,100 | - | -1.87% | - | - |
| 09/03 | 1,596 | 1,598 | 1,584 | 1,587 | -0.19% | 59,500 | - | -1.31% | - | - |
| 09/02 | 1,606 | 1,608 | 1,588 | 1,590 | -1.49% | 104,500 | - | -1.12% | - | - |
| 09/01 | 1,608 | 1,620 | 1,600 | 1,614 | +0.31% | 104,600 | - | +0.44% | - | - |
| 08/31 | 1,619 | 1,620 | 1,608 | 1,609 | -0.74% | 61,800 | - | +0.25% | - | - |
| 08/28 | 1,643 | 1,643 | 1,621 | 1,621 | -1.1% | 83,500 | - | +1.12% | - | - |
| 08/27 | 1,655 | 1,659 | 1,631 | 1,639 | -0.79% | 66,200 | - | +2.37% | - | - |
| 08/26 | 1,638 | 1,661 | 1,638 | 1,652 | +0.61% | 89,300 | - | +3.38% | - | - |
| 08/25 | 1,649 | 1,652 | 1,640 | 1,642 | -0.12% | 53,700 | - | +3.08% | - | - |
| 08/24 | 1,642 | 1,650 | 1,635 | 1,644 | +0.31% | 63,000 | - | +3.46% | - | - |
| 08/21 | 1,612 | 1,639 | 1,612 | 1,639 | +0.99% | 87,300 | - | +3.41% | - | - |
| 08/20 | 1,619 | 1,632 | 1,607 | 1,623 | +0.31% | 54,700 | - | +2.59% | - | - |
| 08/19 | 1,628 | 1,630 | 1,615 | 1,618 | -1.1% | 65,600 | - | +2.47% | - | - |
| 08/18 | 1,620 | 1,653 | 1,618 | 1,636 | +0.99% | 95,500 | - | +3.81% | - | - |
| 08/17 | 1,617 | 1,636 | 1,616 | 1,620 | +0.25% | 90,400 | - | +3.05% | - | - |
| 08/14 | 1,592 | 1,624 | 1,588 | 1,616 | +1.51% | 104,500 | - | +3% | - | - |
| 08/13 | 1,593 | 1,598 | 1,583 | 1,592 | -0.06% | 74,500 | - | +1.73% | - | - |
| 08/12 | 1,600 | 1,600 | 1,581 | 1,593 | +0.13% | 87,800 | - | +1.85% | - | - |
| 08/10 | 1,603 | 1,603 | 1,584 | 1,591 | +0.32% | 76,100 | - | +1.92% | - | - |
| 08/07 | 1,575 | 1,603 | 1,556 | 1,586 | +0.13% | 146,000 | - | +1.73% | - | - |
| 08/06 | 1,560 | 1,605 | 1,560 | 1,584 | +1.41% | 103,900 | - | +1.73% | - | - |
| 08/05 | 1,574 | 1,574 | 1,556 | 1,562 | -0.26% | 85,200 | - | +0.51% | - | - |
| 08/04 | 1,579 | 1,580 | 1,565 | 1,566 | -0.95% | 56,100 | - | +0.84% | - | - |
| 08/03 | 1,586 | 1,595 | 1,567 | 1,581 | -0.25% | 95,000 | - | +1.8% | - | - |
| 07/31 | 1,596 | 1,600 | 1,582 | 1,585 | -1.43% | 70,800 | - | +2.19% | - | - |
| 07/30 | 1,588 | 1,608 | 1,576 | 1,608 | +1.32% | 88,200 | - | +3.88% | - | - |
| 07/29 | 1,590 | 1,611 | 1,574 | 1,587 | +1.15% | 143,800 | - | +2.72% | - | - |
| 07/28 | 1,575 | 1,577 | 1,558 | 1,569 | -0.25% | 57,600 | - | +1.69% | - | - |
| 07/27 | 1,550 | 1,573 | 1,550 | 1,573 | +1.75% | 91,500 | - | +2.01% | - | - |
| 07/24 | 1,553 | 1,557 | 1,540 | 1,546 | -1.02% | 69,700 | - | +0.39% | - | - |
| 07/23 | 1,565 | 1,568 | 1,555 | 1,562 | -0.06% | 50,300 | - | +1.43% | - | - |
| 07/22 | 1,544 | 1,565 | 1,542 | 1,563 | +1.1% | 63,600 | - | +1.56% | - | - |
| 07/21 | 1,541 | 1,558 | 1,539 | 1,546 | +0.45% | 58,500 | - | +0.45% | - | - |
| 07/17 | 1,540 | 1,553 | 1,537 | 1,539 | -0.39% | 94,400 | - | -0.06% | - | - |
| 07/16 | 1,560 | 1,573 | 1,539 | 1,545 | -1.02% | 68,600 | - | +0.32% | - | - |
| 07/15 | 1,555 | 1,565 | 1,550 | 1,561 | +1.04% | 69,000 | - | +1.43% | - | - |
| 07/14 | 1,549 | 1,557 | 1,541 | 1,545 | +0.46% | 67,700 | - | +0.46% | - | - |
| 07/13 | 1,553 | 1,563 | 1,531 | 1,538 | -0.71% | 93,100 | - | +0.13% | - | - |
| 07/10 | 1,546 | 1,549 | 1,526 | 1,549 | +1.24% | 67,400 | - | +0.91% | - | - |
| 07/09 | 1,540 | 1,549 | 1,530 | 1,530 | -0.33% | 48,900 | - | -0.26% | - | - |
| 07/08 | 1,542 | 1,556 | 1,535 | 1,535 | -0.9% | 78,800 | - | +0.2% | - | - |
| 07/07 | 1,544 | 1,561 | 1,541 | 1,549 | +0.98% | 77,700 | - | +1.31% | - | - |
| 07/06 | 1,531 | 1,555 | 1,529 | 1,534 | +0.2% | 81,800 | - | +0.52% | - | - |
| 07/03 | 1,554 | 1,554 | 1,527 | 1,531 | -0.13% | 98,700 | - | +0.53% | - | - |
| 07/02 | 1,518 | 1,547 | 1,516 | 1,533 | +0.66% | 104,200 | - | +0.79% | - | - |
| 07/01 | 1,531 | 1,533 | 1,510 | 1,523 | -0.59% | 105,100 | - | +0.26% | - | - |
| 06/30 | 1,553 | 1,553 | 1,528 | 1,532 | -1.16% | 117,100 | - | +0.92% | - | - |
| 06/29 | 1,550 | 1,559 | 1,537 | 1,550 | +0.65% | 65,200 | - | +2.24% | - | - |
| 06/26 | 1,514 | 1,545 | 1,514 | 1,540 | +1.72% | 103,000 | - | +1.85% | - | - |
| 06/25 | 1,550 | 1,550 | 1,510 | 1,514 | -1.62% | 85,300 | - | +0.26% | - | - |
| 06/24 | 1,544 | 1,550 | 1,539 | 1,539 | +0.52% | 89,000 | - | +2.06% | - | - |
| 06/23 | 1,526 | 1,549 | 1,526 | 1,531 | -0.33% | 104,700 | - | +1.59% | - | - |
| 06/22 | 1,522 | 1,550 | 1,518 | 1,536 | +0.92% | 88,700 | - | +1.99% | - | - |
| 06/19 | 1,541 | 1,546 | 1,515 | 1,522 | -1.23% | 112,500 | - | +1.13% | - | - |
| 06/18 | 1,561 | 1,566 | 1,517 | 1,541 | -1.28% | 126,700 | - | +2.32% | - | - |
| 06/17 | 1,561 | 1,580 | 1,560 | 1,561 | +0.64% | 115,700 | - | +3.72% | - | - |
| 06/16 | 1,566 | 1,577 | 1,550 | 1,551 | -0.96% | 93,300 | - | +3.06% | - | - |
| 06/15 | 1,550 | 1,577 | 1,547 | 1,566 | +1.36% | 124,600 | - | +3.71% | - | - |
| 06/12 | 1,524 | 1,547 | 1,522 | 1,545 | +1.85% | 127,300 | - | +1.98% | - | - |
| 06/11 | 1,526 | 1,532 | 1,514 | 1,517 | -0.91% | 91,400 | - | -0.2% | - | - |
| 06/10 | 1,510 | 1,532 | 1,510 | 1,531 | +1.12% | 96,300 | - | +0.33% | - | - |
| 06/09 | 1,518 | 1,533 | 1,509 | 1,514 | +0.66% | 127,600 | - | -1.11% | - | - |
| 06/08 | 1,511 | 1,527 | 1,497 | 1,504 | -0.92% | 116,600 | - | -2.15% | - | - |
| 06/05 | 1,484 | 1,525 | 1,484 | 1,518 | +2.29% | 129,200 | - | -1.62% | - | - |
| 06/04 | 1,460 | 1,485 | 1,458 | 1,484 | +1.02% | 98,600 | - | -4.07% | - | - |
| 06/03 | 1,453 | 1,470 | 1,439 | 1,469 | +0.75% | 113,000 | - | -5.41% | - | - |
| 06/02 | 1,448 | 1,465 | 1,430 | 1,458 | +0.07% | 158,200 | - | -6.54% | - | - |
| 06/01 | 1,478 | 1,478 | 1,445 | 1,457 | -1.82% | 178,200 | - | -7.02% | - | - |
| 05/29 | 1,492 | 1,502 | 1,482 | 1,484 | -0.54% | 98,200 | - | -5.78% | - | - |
| 05/28 | 1,499 | 1,508 | 1,482 | 1,492 | -0.47% | 123,800 | - | -5.75% | - | - |
| 05/27 | 1,484 | 1,499 | 1,476 | 1,499 | +1.7% | 120,400 | - | -5.72% | - | - |
| 05/26 | 1,440 | 1,474 | 1,429 | 1,474 | +2.01% | 245,500 | - | -7.7% | - | - |
| 05/25 | 1,494 | 1,494 | 1,438 | 1,445 | -3.67% | 254,400 | - | -9.97% | - | - |
| 05/22 | 1,478 | 1,506 | 1,472 | 1,500 | +1.97% | 152,400 | - | -7.06% | - | - |
| 05/21 | 1,497 | 1,508 | 1,465 | 1,471 | -1.54% | 216,700 | - | -9.25% | - | - |
| 05/20 | 1,515 | 1,515 | 1,472 | 1,494 | -1.39% | 210,800 | - | -8.34% | - | - |
| 05/19 | 1,520 | 1,540 | 1,515 | 1,515 | +0.46% | 142,500 | - | -7.57% | - | - |
| 05/18 | 1,546 | 1,557 | 1,508 | 1,508 | -2.33% | 203,000 | - | -8.55% | - | - |
| 05/15 | 1,539 | 1,550 | 1,517 | 1,544 | +1.91% | 207,300 | - | -6.88% | - | - |
| 05/14 | 1,553 | 1,574 | 1,506 | 1,515 | -3.5% | 513,400 | - | -8.95% | - | - |
| 05/13 | 1,657 | 1,666 | 1,570 | 1,570 | -6.21% | 355,400 | - | -6.16% | - | - |
| 05/12 | 1,674 | 1,694 | 1,668 | 1,674 | -0.53% | 110,100 | - | -0.42% | - | - |
| 05/11 | 1,672 | 1,687 | 1,672 | 1,683 | +0.72% | 125,900 | - | -0.18% | - | - |
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 | |
| 2008年 3月期 | 410 164 4/17 | 165 66 1/16 | 5,721,200 14,303,000 4/17 | - | - | +30.51% 2/25 | -35.09% 1/16 |
| 2009年 3月期 | 323 129 6/25 | 98 39 10/10 | 3,010,800 7,527,000 6/25 | - | - | +27.22% 12/22 | -29.94% 10/10 |
| 2010年 3月期 | 313 125 3/16 | 153 61 4/6 61 4/1 | 10,260,400 25,651,000 2/8 | - | - | +37.24% 2/8 | -18.86% 10/5 |
| 2011年 3月期 | 350 140 5/17 | 153 61 3/15 | 14,960,400 37,401,000 5/11 | 96億8716万 | 42億2083万 | +31.52% 3/24 | -31.29% 3/15 |
| 2012年 3月期 | 583 233 1/26 | 175 70 11/24 70 11/22 | 22,794,000 56,985,000 12/2 | 161億2220万 | 48億4358万 | +64.77% 1/10 | -16.9% 9/26 |
| 2013年 3月期 | 495 198 1/8 | 270 108 5/15 | 4,434,800 11,087,000 12/3 | 137億41万 | 74億7295万 | +24.09% 7/2 | -20.1% 5/14 |
| 2014年 3月期 | 848 339 11/13 | 308 123 6/7 | 50,064,400 125,161,000 11/11 | 234億5676万 | 85億1086万 | +50.52% 11/11 | -20.85% 6/7 |
| 2015年 3月期 | 648 259 4/25 | 418 167 5/21 167 5/20 | 5,909,600 14,774,000 7/17 | 179億2138万 | 115億5548万 | +17.27% 7/17 | -21.97% 5/19 |
| 2016年 3月期 | 673 269 9/1 | 300 120 2/12 | 10,969,200 27,423,000 9/1 | 186億1333万 | 83億334万 | +21.87% 8/11 | -27.53% 2/12 |
| 2017年 3月期 | 623 249 3/7 | 298 119 6/27 | 1,063,200 2,658,000 2/8 | 172億2944万 | 82億3415万 | +17.73% 11/21 | -15.08% 6/16 |
| 2018年 3月期 | 888 355 8/30 355 8/29 他2件 | 473 189 4/14 | 3,013,600 7,534,000 8/9 | 245億6406万 | 130億7776万 | +23.1% 8/17 | -15.62% 2/14 |
| 2019年 3月期 | 770 3,080 9/26 | 432 1,728 12/25 | 3,089,200 772,300 8/10 | 213億1191万 | 119億5681万 | +31.6% 8/15 | -18.21% 11/13 |
| 2020年 3月期 | 581 2,322 11/7 2,324 11/6 | 345 1,379 8/29 | 1,179,200 294,800 11/6 | 160億6697万 | 95億4192万 | +24.98% 11/6 | -22.15% 3/13 |
| 2021年 3月期 | 650 2,599 1/13 | 354 1,417 4/6 | 1,390,800 347,700 2/8 | 179億8366万 | 98億486万 | +21.06% 11/16 | -9.77% 2/12 |
| 2022年 3月期 | 948 3,790 2/10 | 540 2,160 5/31 2,159 5/27 他2件 | 940,000 235,000 2/9 | 262億2473万 | 149億4602万 | +14.07% 2/16 | -5.71% 5/19 |
| 2023年 3月期 | 979 3,915 2/15 | 775 3,100 9/7 | 236,000 59,000 10/28 | 270億8966万 | 214億5030万 | +7.22% 2/8 | -4.41% 9/7 |
| 2024年 3月期 | 2,220 4,440 3/27 4,440 3/22 | 915 3,660 4/6 3,660 4/5 | 1,509,200 377,300 8/14 | 614億4475万 | 253億2520万 | +30.2% 8/14 | -6% 4/19 |
| 2025年 3月期 | 2,530 5,060 7/4 | 1,770 2/25 | 1,210,800 605,400 5/15 | 700億2487万 | 489億8973万 | +13.49% 5/22 | -24.8% 8/5 |
| 2026年 3月期 | 2,157 9/9 | 1,520 4/7 | 640,500 12/1 | 597億104万 | 420億7028万 | +7.7% 1/16 | -9.06% 12/5 |
| 最新 | 1,494 2026/10/2 | 164,400 | 413億5065万 | -4.72% 1,568 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 101%（2.01倍）
- 2005/12/30 vs 2004/12/30
- -20%（0.8倍）
- 2006/12/29 vs 2005/12/30
- -54%（0.46倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- 23%（1.23倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- 67%（1.67倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 60%（1.6倍）
- 2014/12/30 vs 2013/12/30
- -29%（0.71倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- 19%（1.19倍）
- 2021/12/30 vs 2020/12/30
- 35%（1.35倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 78%（1.78倍）
- 2024/12/30 vs 2023/12/29
- 25%（1.25倍）
- 2025/12/30 vs 2024/12/30
- -6%（0.94倍）
- 2026/10/02 vs 2025/12/30
- -21%（0.79倍）
- 過去安値
98円（2008/10/10） - 1432%（15.32倍）
1,494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。
