宮地エンジニアリンググループ（3431）の株価チャート
株価
8/21
- 前日 (8/20)
- 1,623
- 始値
- 1,612
- 高値
- 1,639
- 安値
- 1,612
- 終値 +0.99%
- 1,639
- 出来高 +59.6%
- 87,300
乖離率
- 株価（5日）
移動平均値 - +0.74%
1,627 - 株価（25日）
移動平均値 - +3.41%
1,585 - 出来高（5日）
移動平均値 - +10.93%
78,700
2026/03/27～2026/08/21
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 | ||||||||||
| 08/21 | 1,612 | 1,639 | 1,612 | 1,639 | +0.99% | 87,300 | 453億6394万 | +3.41% | 21.73 | 1.04 |
| 08/20 | 1,619 | 1,632 | 1,607 | 1,623 | +0.31% | 54,700 | 449億2109万 | +2.59% | 21.52 | 1.03 |
| 08/19 | 1,628 | 1,630 | 1,615 | 1,618 | -1.1% | 65,600 | 447億8270万 | +2.47% | 21.45 | 1.03 |
| 08/18 | 1,620 | 1,653 | 1,618 | 1,636 | +0.99% | 95,500 | 452億8090万 | +3.81% | 21.69 | 1.04 |
| 08/17 | 1,617 | 1,636 | 1,616 | 1,620 | +0.25% | 90,400 | 448億3806万 | +3.05% | 21.48 | 1.03 |
| 08/14 | 1,592 | 1,624 | 1,588 | 1,616 | +1.51% | 104,500 | 447億2735万 | +3% | 21.43 | 1.03 |
| 08/13 | 1,593 | 1,598 | 1,583 | 1,592 | -0.06% | 74,500 | 440億6308万 | +1.73% | 21.11 | 1.01 |
| 08/12 | 1,600 | 1,600 | 1,581 | 1,593 | +0.13% | 87,800 | 440億9076万 | +1.85% | 21.12 | 1.01 |
| 08/10 | 1,603 | 1,603 | 1,584 | 1,591 | +0.32% | 76,100 | 440億3540万 | +1.92% | 21.1 | 1.01 |
| 08/07 | 1,575 | 1,603 | 1,556 | 1,586 | +0.13% | 146,000 | 438億9701万 | +1.73% | 21.03 | 1.01 |
| 08/06 | 1,560 | 1,605 | 1,560 | 1,584 | +1.41% | 103,900 | 438億4166万 | +1.73% | 21 | 1.01 |
| 08/05 | 1,574 | 1,574 | 1,556 | 1,562 | -0.26% | 85,200 | 432億3274万 | +0.51% | 20.71 | 0.99 |
| 08/04 | 1,579 | 1,580 | 1,565 | 1,566 | -0.95% | 56,100 | 433億4345万 | +0.84% | 20.76 | 0.99 |
| 08/03 | 1,586 | 1,595 | 1,567 | 1,581 | -0.25% | 95,000 | 437億5862万 | +1.8% | 20.96 | 1 |
| 07/31 | 1,596 | 1,600 | 1,582 | 1,585 | -1.43% | 70,800 | 438億6933万 | +2.19% | 21.02 | 1.01 |
| 07/30 | 1,588 | 1,608 | 1,576 | 1,608 | +1.32% | 88,200 | 445億592万 | +3.88% | 21.32 | 1.02 |
| 07/29 | 1,590 | 1,611 | 1,574 | 1,587 | +1.15% | 143,800 | 439億2469万 | +2.72% | 21.04 | 1.01 |
| 07/28 | 1,575 | 1,577 | 1,558 | 1,569 | -0.25% | 57,600 | 434億2649万 | +1.69% | 20.8 | 1 |
| 07/27 | 1,550 | 1,573 | 1,550 | 1,573 | +1.75% | 91,500 | 435億3720万 | +2.01% | 20.86 | 1 |
| 07/24 | 1,553 | 1,557 | 1,540 | 1,546 | -1.02% | 69,700 | 427億8990万 | +0.39% | 20.5 | 0.98 |
| 07/23 | 1,565 | 1,568 | 1,555 | 1,562 | -0.06% | 50,300 | 432億3274万 | +1.43% | 20.71 | 0.99 |
| 07/22 | 1,544 | 1,565 | 1,542 | 1,563 | +1.1% | 63,600 | 432億6042万 | +1.56% | 20.72 | 0.99 |
| 07/21 | 1,541 | 1,558 | 1,539 | 1,546 | +0.45% | 58,500 | 427億8990万 | +0.45% | 20.5 | 0.98 |
| 07/17 | 1,540 | 1,553 | 1,537 | 1,539 | -0.39% | 94,400 | 425億9615万 | -0.06% | 20.41 | 0.98 |
| 07/16 | 1,560 | 1,573 | 1,539 | 1,545 | -1.02% | 68,600 | 427億6222万 | +0.32% | 20.49 | 0.98 |
| 07/15 | 1,555 | 1,565 | 1,550 | 1,561 | +1.04% | 69,000 | 432億507万 | +1.43% | 20.7 | 0.99 |
| 07/14 | 1,549 | 1,557 | 1,541 | 1,545 | +0.46% | 67,700 | 427億6222万 | +0.46% | 20.49 | 0.98 |
| 07/13 | 1,553 | 1,563 | 1,531 | 1,538 | -0.71% | 93,100 | 425億6848万 | +0.13% | 20.39 | 0.98 |
| 07/10 | 1,546 | 1,549 | 1,526 | 1,549 | +1.24% | 67,400 | 428億7293万 | +0.91% | 20.54 | 0.98 |
| 07/09 | 1,540 | 1,549 | 1,530 | 1,530 | -0.33% | 48,900 | 423億4705万 | -0.26% | 20.29 | 0.97 |
| 07/08 | 1,542 | 1,556 | 1,535 | 1,535 | -0.9% | 78,800 | 424億8544万 | +0.2% | 20.35 | 0.98 |
| 07/07 | 1,544 | 1,561 | 1,541 | 1,549 | +0.98% | 77,700 | 428億7293万 | +1.31% | 20.54 | 0.98 |
| 07/06 | 1,531 | 1,555 | 1,529 | 1,534 | +0.2% | 81,800 | 424億5776万 | +0.52% | 20.34 | 0.97 |
| 07/03 | 1,554 | 1,554 | 1,527 | 1,531 | -0.13% | 98,700 | 423億7473万 | +0.53% | 20.3 | 0.97 |
| 07/02 | 1,518 | 1,547 | 1,516 | 1,533 | +0.66% | 104,200 | 424億3009万 | +0.79% | 20.33 | 0.97 |
| 07/01 | 1,531 | 1,533 | 1,510 | 1,523 | -0.59% | 105,100 | 421億5331万 | +0.26% | 20.19 | 0.97 |
| 06/30 | 1,553 | 1,553 | 1,528 | 1,532 | -1.16% | 117,100 | 424億241万 | +0.92% | 20.31 | 0.97 |
| 06/29 | 1,550 | 1,559 | 1,537 | 1,550 | +0.65% | 65,200 | 429億61万 | +2.24% | 20.55 | 0.98 |
| 06/26 | 1,514 | 1,545 | 1,514 | 1,540 | +1.72% | 103,000 | 426億2383万 | +1.85% | 20.42 | 0.98 |
| 06/25 | 1,550 | 1,550 | 1,510 | 1,514 | -1.62% | 85,300 | 419億421万 | +0.26% | 20.07 | 0.96 |
| 06/24 | 1,544 | 1,550 | 1,539 | 1,539 | +0.52% | 89,000 | 425億9615万 | +2.06% | 20.41 | 0.98 |
| 06/23 | 1,526 | 1,549 | 1,526 | 1,531 | -0.33% | 104,700 | 423億7473万 | +1.59% | 20.3 | 0.97 |
| 06/22 | 1,522 | 1,550 | 1,518 | 1,536 | +0.92% | 88,700 | 425億1312万 | +1.99% | 20.37 | 0.98 |
| 06/19 | 1,541 | 1,546 | 1,515 | 1,522 | -1.23% | 112,500 | 421億2563万 | +1.13% | 20.18 | 0.97 |
| 06/18 | 1,561 | 1,566 | 1,517 | 1,541 | -1.28% | 126,700 | 426億5151万 | +2.32% | 20.43 | 0.98 |
| 06/17 | 1,561 | 1,580 | 1,560 | 1,561 | +0.64% | 115,700 | 432億507万 | +3.72% | 20.7 | 0.99 |
| 06/16 | 1,566 | 1,577 | 1,550 | 1,551 | -0.96% | 93,300 | 429億2829万 | +3.06% | 20.57 | 0.99 |
| 06/15 | 1,550 | 1,577 | 1,547 | 1,566 | +1.36% | 124,600 | 433億4345万 | +3.71% | 20.76 | 0.99 |
| 06/12 | 1,524 | 1,547 | 1,522 | 1,545 | +1.85% | 127,300 | 427億6222万 | +1.98% | 20.49 | 0.98 |
| 06/11 | 1,526 | 1,532 | 1,514 | 1,517 | -0.91% | 91,400 | 419億8724万 | -0.2% | 20.11 | 0.96 |
| 06/10 | 1,510 | 1,532 | 1,510 | 1,531 | +1.12% | 96,300 | 423億7473万 | +0.33% | 20.3 | 0.97 |
| 06/09 | 1,518 | 1,533 | 1,509 | 1,514 | +0.66% | 127,600 | 419億421万 | -1.11% | 20.07 | 0.96 |
| 06/08 | 1,511 | 1,527 | 1,497 | 1,504 | -0.92% | 116,600 | 416億2743万 | -2.15% | 19.94 | 0.96 |
| 06/05 | 1,484 | 1,525 | 1,484 | 1,518 | +2.29% | 129,200 | 420億1492万 | -1.62% | 20.13 | 0.96 |
| 06/04 | 1,460 | 1,485 | 1,458 | 1,484 | +1.02% | 98,600 | 410億7387万 | -4.07% | 19.68 | 0.94 |
| 06/03 | 1,453 | 1,470 | 1,439 | 1,469 | +0.75% | 113,000 | 406億5871万 | -5.41% | 19.48 | 0.93 |
| 06/02 | 1,448 | 1,465 | 1,430 | 1,458 | +0.07% | 158,200 | 403億5425万 | -6.54% | 19.33 | 0.93 |
| 06/01 | 1,478 | 1,478 | 1,445 | 1,457 | -1.82% | 178,200 | 403億2657万 | -7.02% | 19.32 | 0.93 |
| 05/29 | 1,492 | 1,502 | 1,482 | 1,484 | -0.54% | 98,200 | 410億7387万 | -5.78% | 19.68 | 0.94 |
| 05/28 | 1,499 | 1,508 | 1,482 | 1,492 | -0.47% | 123,800 | 412億9530万 | -5.75% | 19.78 | 0.95 |
| 05/27 | 1,484 | 1,499 | 1,476 | 1,499 | +1.7% | 120,400 | 414億8904万 | -5.72% | 19.88 | 0.95 |
| 05/26 | 1,440 | 1,474 | 1,429 | 1,474 | +2.01% | 245,500 | 407億9710万 | -7.7% | 19.54 | 0.94 |
| 05/25 | 1,494 | 1,494 | 1,438 | 1,445 | -3.67% | 254,400 | 399億9444万 | -9.97% | 19.16 | 0.92 |
| 05/22 | 1,478 | 1,506 | 1,472 | 1,500 | +1.97% | 152,400 | 415億1672万 | -7.06% | 19.89 | 0.95 |
| 05/21 | 1,497 | 1,508 | 1,465 | 1,471 | -1.54% | 216,700 | 407億1406万 | -9.25% | 19.5 | 0.93 |
| 05/20 | 1,515 | 1,515 | 1,472 | 1,494 | -1.39% | 210,800 | 413億5065万 | -8.34% | 19.81 | 0.95 |
| 05/19 | 1,520 | 1,540 | 1,515 | 1,515 | +0.46% | 142,500 | 419億3189万 | -7.57% | 20.09 | 0.96 |
| 05/18 | 1,546 | 1,557 | 1,508 | 1,508 | -2.33% | 203,000 | 417億3814万 | -8.55% | 20 | 0.96 |
| 05/15 | 1,539 | 1,550 | 1,517 | 1,544 | +1.91% | 207,300 | 427億3454万 | -6.88% | 20.47 | 0.98 |
| 05/14 | 1,553 | 1,574 | 1,506 | 1,515 | -3.5% | 513,400 | 419億3189万 | -8.95% | 20.09 | 0.96 |
| 05/13 | 1,657 | 1,666 | 1,570 | 1,570 | -6.21% | 355,400 | 434億5417万 | -6.16% | 20.82 | 1 |
| 05/12 | 1,674 | 1,694 | 1,668 | 1,674 | -0.53% | 110,100 | 463億3266万 | -0.42% | 22.2 | 1.06 |
| 05/11 | 1,672 | 1,687 | 1,672 | 1,683 | +0.72% | 125,900 | 465億8176万 | -0.18% | 22.32 | 1.07 |
| 05/08 | 1,679 | 1,680 | 1,656 | 1,671 | -0.06% | 111,900 | 462億4963万 | -0.95% | 22.16 | 1.06 |
| 05/07 | 1,671 | 1,681 | 1,667 | 1,672 | +0.24% | 116,700 | 462億7730万 | -1.07% | 22.17 | 1.06 |
| 05/01 | 1,655 | 1,671 | 1,640 | 1,668 | +1.4% | 97,200 | 461億6659万 | -1.65% | 22.12 | 1.06 |
| 04/30 | 1,667 | 1,670 | 1,640 | 1,645 | -1.08% | 119,300 | 455億3000万 | -3.29% | 21.81 | 1.05 |
| 04/28 | 1,638 | 1,673 | 1,635 | 1,663 | +1.9% | 114,100 | 460億2820万 | -2.58% | 22.05 | 1.06 |
| 04/27 | 1,625 | 1,641 | 1,619 | 1,632 | +0.43% | 123,600 | 451億7019万 | -4.56% | 21.64 | 1.04 |
| 04/24 | 1,637 | 1,643 | 1,620 | 1,625 | -0.91% | 119,200 | 449億7645万 | -5.19% | 21.55 | 1.03 |
| 04/23 | 1,634 | 1,640 | 1,620 | 1,640 | -0.12% | 148,000 | 453億9161万 | -4.6% | 21.75 | 1.04 |
| 04/22 | 1,659 | 1,660 | 1,638 | 1,642 | -1.14% | 190,800 | 454億4697万 | -4.81% | 21.77 | 1.04 |
| 04/21 | 1,678 | 1,683 | 1,659 | 1,661 | -0.54% | 138,600 | 459億7285万 | -3.99% | 22.02 | 1.06 |
| 04/20 | 1,670 | 1,678 | 1,669 | 1,670 | +0.18% | 82,000 | 462億2195万 | -3.69% | 22.14 | 1.06 |
| 04/17 | 1,673 | 1,679 | 1,666 | 1,667 | -0.3% | 110,200 | 461億3891万 | -4.09% | 22.1 | 1.06 |
| 04/16 | 1,676 | 1,690 | 1,672 | 1,672 | +0.24% | 100,000 | 462億7730万 | -4.07% | 22.17 | 1.06 |
| 04/15 | 1,675 | 1,687 | 1,665 | 1,668 | -0.12% | 153,500 | 461億6659万 | -4.63% | 22.12 | 1.06 |
| 04/14 | 1,682 | 1,696 | 1,666 | 1,670 | -0.54% | 158,200 | 462億2195万 | -4.84% | 22.14 | 1.06 |
| 04/13 | 1,700 | 1,710 | 1,675 | 1,679 | -1.29% | 237,600 | 464億7105万 | -4.66% | 22.26 | 1.07 |
| 04/10 | 1,734 | 1,738 | 1,701 | 1,701 | -1.79% | 214,700 | 470億7996万 | -3.74% | 22.55 | 1.08 |
| 04/09 | 1,748 | 1,752 | 1,730 | 1,732 | -0.8% | 142,000 | 479億3797万 | -2.31% | 22.97 | 1.1 |
| 04/08 | 1,744 | 1,750 | 1,737 | 1,746 | +1.04% | 126,400 | 483億2546万 | -1.69% | 23.15 | 1.11 |
| 04/07 | 1,720 | 1,738 | 1,719 | 1,728 | +0.7% | 110,500 | 478億2726万 | -2.98% | 22.91 | 1.1 |
| 04/06 | 1,737 | 1,741 | 1,716 | 1,716 | -1.15% | 193,000 | 474億9513万 | -4.08% | 22.75 | 1.09 |
| 04/03 | 1,776 | 1,781 | 1,735 | 1,736 | -2.03% | 166,000 | 480億4868万 | -3.45% | 23.02 | 1.1 |
| 04/02 | 1,787 | 1,799 | 1,766 | 1,772 | -0.51% | 144,100 | 490億4508万 | -1.83% | 23.5 | 1.13 |
| 04/01 | 1,754 | 1,787 | 1,751 | 1,781 | +3.25% | 182,400 | 492億9419万 | -1.55% | 23.62 | 1.13 |
| 03/31 | 1,754 | 1,757 | 1,725 | 1,725 | -1.43% | 167,400 | 477億4423万 | -4.85% | 14.02 | 1.07 |
| 03/30 | 1,730 | 1,750 | 1,721 | 1,750 | -3.15% | 184,100 | 484億3617万 | -3.79% | 14.22 | 1.08 |
| 03/27 | 1,797 | 1,810 | 1,790 | 1,807 | +0.56% | 233,000 | 500億1381万 | -0.99% | 14.68 | 1.12 |
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 | 1,639 2026/8/21 | 87,300 | 453億6394万 | +3.41% 1,585 | |||
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）
- 2026/08/21 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
98円（2008/10/10） - 1581%（16.81倍）
1,639円（8/21）
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。
