日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
03/09	1,800	1,808	1,774	1,805	-1.58%	417,200	499億5845万	-5.79%
03/06	1,835	1,839	1,819	1,834	-0.7%	179,300	507億6111万	-4.53%
03/05	1,856	1,871	1,836	1,847	+1.71%	191,300	511億2092万	-4.05%
03/04	1,859	1,863	1,788	1,816	-3.3%	452,900	502億6291万	-5.86%
03/03	1,909	1,918	1,877	1,878	-2.24%	270,900	519億7893万	-2.9%
03/02	1,925	1,925	1,893	1,921	-1.08%	232,800	531億6908万	-0.88%
02/27	1,920	1,942	1,904	1,942	+2.32%	134,000	537億5031万	+0.05%
02/26	1,884	1,903	1,881	1,898	+0.9%	130,400	525億3249万	-2.27%
02/25	1,886	1,891	1,877	1,881	0%	157,800	520億6197万	-3.24%
02/24	1,886	1,897	1,872	1,881	+0.05%	157,300	520億6197万	-3.49%
02/20	1,899	1,899	1,873	1,880	-1%	150,800	520億3429万	-3.74%
02/19	1,885	1,900	1,874	1,899	+1.01%	117,300	525億6017万	-2.96%
02/18	1,885	1,888	1,873	1,880	+0.48%	97,500	520億3429万	-4.03%
02/17	1,875	1,890	1,865	1,871	+0.38%	204,800	517億8519万	-4.64%
02/16	1,918	1,920	1,855	1,864	-4.02%	550,700	515億9144万	-5.09%
02/13	1,970	1,977	1,942	1,942	-1.52%	142,800	537億5031万	-1.22%
02/12	1,980	1,987	1,961	1,972	+0.51%	165,500	545億8065万	+0.46%
02/10	15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	15:00 当社役員等ならびに当社子会社の代表取締役、役員等の異動および組織改正に関するお知らせ
02/10	2,020	2,033	1,948	1,962	-2.53%	244,800	543億387万	+0.1%
02/09	2,040	2,040	2,005	2,013	0%	119,100	557億1544万	+2.86%
02/06	2,004	2,015	1,998	2,013	+0.55%	96,800	557億1544万	+3.18%
02/05	2,008	2,028	2,001	2,002	+0.55%	132,900	554億1098万	+2.88%
02/04	1,987	2,004	1,979	1,991	+0.05%	92,300	551億653万	+2.63%
02/03	1,971	1,990	1,970	1,990	+1.43%	76,500	550億7885万	+2.9%
02/02	1,961	1,984	1,954	1,962	+0.87%	93,200	543億387万	+1.82%
01/30	1,935	1,951	1,930	1,945	+0.52%	61,500	538億3335万	+1.25%
01/29	1,929	1,938	1,908	1,935	+0.31%	84,100	535億5657万	+1.1%
01/28	1,945	1,945	1,923	1,929	-1.03%	66,700	533億9050万	+1.1%
01/27	1,944	1,952	1,926	1,949	+0.21%	79,600	539億4406万	+2.47%
01/26	1,960	1,960	1,944	1,945	-1.77%	104,000	538億3335万	+2.69%
01/23	1,991	2,002	1,977	1,980	-0.55%	82,300	548億207万	+4.93%
01/22	1,972	1,994	1,972	1,991	+1.43%	95,100	551億653万	+5.96%
01/21	1,960	1,968	1,946	1,963	-0.41%	120,600	543億3155万	+4.86%
01/20	1,991	1,991	1,970	1,971	-1.1%	109,500	545億5297万	+5.74%
01/19	1,990	2,003	1,978	1,993	+0.15%	118,200	551億6188万	+7.32%
01/16	1,977	1,990	1,961	1,990	+0.81%	120,000	550億7885万	+7.68%
01/15	1,959	1,984	1,959	1,974	+0.77%	128,900	546億3600万	+7.34%
01/14	1,950	1,964	1,950	1,959	+1.14%	102,700	542億2084万	+6.99%
01/13	1,944	1,947	1,920	1,937	+0.78%	134,300	536億1192万	+6.14%
01/09	1,910	1,935	1,910	1,922	+0.68%	106,500	531億9676万	+5.6%
01/08	1,890	1,910	1,885	1,909	+1.01%	104,100	528億3695万	+5.12%
01/07	1,880	1,900	1,872	1,890	+0.11%	127,900	523億1107万	+4.19%
01/06	1,874	1,892	1,871	1,888	+0.8%	132,100	522億5571万	+3.79%
01/05	15:00 当社子会社の組織改正ならびに人事異動に関するお知らせ
01/05	1,900	1,900	1,870	1,873	-0.37%	162,000	518億4054万	+2.8%
2025
12/30	1,885	1,900	1,875	1,880	-0.37%	140,600	520億3429万	+2.9%
12/29	1,871	1,893	1,864	1,887	+1.56%	219,500	522億2803万	+3.11%
12/26	1,858	1,858	1,846	1,858	+0.92%	142,900	514億2538万	+1.36%
12/25	1,816	1,849	1,815	1,841	+1.6%	157,000	509億5485万	+0.27%
12/24	1,792	1,815	1,789	1,812	+1.12%	181,800	501億5220万	-1.47%
12/23	1,784	1,792	1,781	1,792	+0.45%	101,000	495億9864万	-2.77%
12/22	1,789	1,792	1,777	1,784	-0.17%	121,100	493億7722万	-3.52%
12/19	1,777	1,794	1,777	1,787	+0.96%	100,800	494億6025万	-3.72%
12/18	1,758	1,775	1,754	1,770	+0.68%	123,500	489億8973万	-5.04%
12/17	1,770	1,772	1,757	1,758	-0.45%	133,400	486億5760万	-6.14%
12/16	1,792	1,792	1,766	1,766	-1.45%	137,400	488億7902万	-6.16%
12/15	1,798	1,801	1,780	1,792	-0.22%	102,000	495億9864万	-5.34%
12/12	1,780	1,801	1,774	1,796	+1.47%	155,700	497億935万	-5.62%
12/11	1,792	1,797	1,770	1,770	-1.01%	153,300	489億8973万	-7.43%
12/10	1,765	1,796	1,765	1,788	+0.96%	138,100	494億8793万	-6.92%
12/09	1,780	1,788	1,770	1,771	-0.62%	110,400	490億1741万	-8.29%
12/08	1,761	1,792	1,741	1,782	+0.62%	233,100	493億2186万	-8.14%
12/05	1,805	1,810	1,768	1,771	-2.21%	228,100	490億1741万	-9.04%
12/04	1,799	1,815	1,795	1,811	+0.28%	153,300	501億2452万	-7.41%
12/03	1,832	1,832	1,790	1,806	-1.2%	320,300	499億8613万	-7.95%
12/02	1,855	1,861	1,826	1,828	-1.46%	254,100	505億9504万	-7.26%
12/01	1,916	1,930	1,843	1,855	-7.25%	640,500	513億4234万	-6.27%
11/28	15:30 2026年3月期第2四半期決算説明会資料
11/28	1,985	2,000	1,978	2,000	+1.11%	75,700	553億5563万	+0.65%
11/27	1,990	1,991	1,973	1,978	-0.45%	41,100	547億4672万	-0.5%
11/26	1,983	1,989	1,975	1,987	+1.02%	64,200	549億9582万	-0.15%
11/25	1,960	1,972	1,951	1,967	+0.36%	51,400	544億4226万	-1.21%
11/21	1,925	1,960	1,925	1,960	+1.82%	74,800	542億4851万	-1.66%
11/20	1,937	1,942	1,924	1,925	+0.26%	76,200	532億7979万	-3.51%
11/19	1,910	1,924	1,903	1,920	+0.47%	52,600	531億4140万	-3.86%
11/18	1,925	1,933	1,909	1,911	-1.04%	69,200	528億9230万	-4.4%
11/17	1,962	1,964	1,927	1,931	-1.43%	91,900	534億4586万	-3.45%
11/14	1,981	1,987	1,959	1,959	-1.76%	97,000	542億2084万	-2.2%
11/13	1,995	2,012	1,989	1,994	+0.35%	58,000	551億8956万	-0.5%
11/12	2,029	2,030	1,977	1,987	-0.1%	90,000	549億9582万	-0.85%
11/11	15:00 剰余金の配当(中間配当)についてのお知らせ
11/11	15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/11	2,046	2,051	1,948	1,989	-3.07%	114,900	550億5117万	-0.75%
11/10	2,038	2,052	2,033	2,052	+0.98%	52,800	567億9487万	+2.45%
11/07	2,016	2,034	2,005	2,032	-0.1%	57,000	562億4132万	+1.6%
11/06	2,000	2,048	2,000	2,034	+1.75%	93,200	562億9667万	+1.85%
11/05	2,011	2,022	1,975	1,999	-1.67%	84,900	553億2795万	+0.1%
11/04	15:00 連結業績予想の修正に関するお知らせ
11/04	1,966	2,071	1,964	2,033	+2.73%	161,600	562億6899万	+1.65%
10/31	1,980	1,987	1,964	1,979	+0.15%	66,700	547億7439万	-1.2%
10/30	1,976	1,983	1,970	1,976	0%	195,000	546億9136万	-1.54%
10/29	1,978	1,998	1,963	1,976	+0.36%	61,500	546億9136万	-1.79%
10/28	2,026	2,026	1,969	1,969	-3.2%	129,600	544億9761万	-2.33%
10/27	2,045	2,050	2,026	2,034	+0.1%	57,400	562億9667万	+0.59%
10/24	2,060	2,060	2,022	2,032	-0.78%	47,700	562億4132万	+0.35%
10/23	2,036	2,050	2,031	2,048	+0.59%	77,400	566億8416万	+0.94%
10/22	2,020	2,039	2,019	2,036	+0.99%	79,900	563億5203万	+0.15%
10/21	2,030	2,030	2,010	2,016	-0.2%	38,800	557億9847万	-0.98%
10/20	2,019	2,026	2,008	2,020	+0.9%	50,400	559億918万	-0.98%
10/17	2,007	2,012	1,994	2,002	-0.5%	27,800	554億1098万	-2.05%
10/16	2,009	2,018	2,001	2,012	+0.85%	44,200	556億8776万	-1.81%
10/15	1,978	1,997	1,973	1,995	+2.05%	36,800	552億1724万	-2.87%
10/14	1,921	1,969	1,920	1,955	+0.26%	73,700	541億1013万	-5.1%
10/10	1,980	1,982	1,948	1,950	-2.06%	69,900	539億7174万	-5.66%
10/09	1,997	2,004	1,986	1,991	+0.25%	40,000	551億653万	-3.91%
10/08	2,000	2,021	1,986	1,986	-0.3%	41,600	549億6814万	-4.34%
10/01	15:00 当社子会社の組織改正ならびに人事異動に関するお知らせ

宮地エンジニアリンググループ（3431）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート