- 5644
- 2026/10/02
- 時価
- 230億円
- PER 予
- 12.98倍
- 2010年以降
- 赤字-23.1倍
（2010-2026年） - PBR
- 0.8倍
- 2010年以降
- 0.21-0.77倍
（2010-2026年） - 配当 予
- 2.19%
- ROE 予
- 6.17%
- ROA 予
- 3.48%
- 資料
- Link
- CSV,JSON
メタルアート（5644）の株価チャート
株価
10/2
- 前日 (10/1)
- 7,300
- 始値
- 7,300
- 高値
- 7,370
- 安値
- 7,300
- 終値 ±0%
- 7,300
- 出来高 -60.71%
- 1,100
乖離率
- 株価（5日）
移動平均値 - +0.11%
7,292 - 株価（25日）
移動平均値 - -0.26%
7,319 - 出来高（5日）
移動平均値 - -30.38%
1,580
2026/05/08～2026/10/02
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 | 7,300 | 7,370 | 7,300 | 7,300 | 0% | 1,100 | - | -0.26% | - | - |
| 10/01 | 7,270 | 7,330 | 7,270 | 7,300 | +0.27% | 2,800 | - | -0.3% | - | - |
| 09/30 | 7,300 | 7,300 | 7,280 | 7,280 | -0.27% | 1,100 | - | -0.66% | - | - |
| 09/29 | 7,270 | 7,300 | 7,270 | 7,300 | +0.27% | 400 | - | -0.48% | - | - |
| 09/28 | 7,280 | 7,280 | 7,280 | 7,280 | 0% | 2,500 | - | -0.78% | - | - |
| 09/25 | 7,250 | 7,300 | 7,250 | 7,280 | +0.55% | 1,800 | - | -0.98% | - | - |
| 09/24 | 7,380 | 7,380 | 7,240 | 7,240 | -0.41% | 700 | - | -1.72% | - | - |
| 09/18 | 7,250 | 7,280 | 7,250 | 7,270 | 0% | 600 | - | -1.4% | - | - |
| 09/17 | 7,270 | 7,270 | 7,270 | 7,270 | 0% | 100 | - | -1.32% | - | - |
| 09/16 | 7,210 | 7,350 | 7,210 | 7,270 | +0.55% | 3,700 | - | -1.22% | - | - |
| 09/15 | 7,250 | 7,300 | 7,230 | 7,230 | +0.14% | 4,600 | - | -1.73% | - | - |
| 09/14 | 7,210 | 7,280 | 7,210 | 7,220 | +0.28% | 4,100 | - | -1.85% | - | - |
| 09/11 | 7,250 | 7,300 | 7,200 | 7,200 | -0.28% | 4,100 | - | -2.01% | - | - |
| 09/10 | 7,250 | 7,270 | 7,200 | 7,220 | 0% | 6,100 | - | -1.72% | - | - |
| 09/09 | 7,300 | 7,300 | 7,220 | 7,220 | -0.14% | 3,500 | - | -1.68% | - | - |
| 09/08 | 7,280 | 7,310 | 7,220 | 7,230 | -0.69% | 8,600 | - | -1.55% | - | - |
| 09/07 | 7,330 | 7,400 | 7,280 | 7,280 | -0.82% | 5,100 | - | -0.87% | - | - |
| 09/04 | 7,350 | 7,430 | 7,320 | 7,340 | -0.14% | 3,200 | - | +0.03% | - | - |
| 09/03 | 7,360 | 7,420 | 7,350 | 7,350 | -0.14% | 3,200 | - | 0% | - | - |
| 09/02 | 7,500 | 7,600 | 7,360 | 7,360 | -2.77% | 6,500 | - | -0.03% | - | - |
| 09/01 | 7,520 | 7,590 | 7,520 | 7,570 | +0.66% | 4,100 | - | +2.62% | - | - |
| 08/31 | 7,400 | 7,600 | 7,380 | 7,520 | +0.27% | 6,100 | - | +1.87% | - | - |
| 08/28 | 7,400 | 7,500 | 7,400 | 7,500 | +0.27% | 300 | - | +1.49% | - | - |
| 08/27 | 7,370 | 7,520 | 7,370 | 7,480 | +0.27% | 1,500 | - | +1.11% | - | - |
| 08/26 | 7,540 | 7,560 | 7,380 | 7,460 | +0.95% | 3,700 | - | +0.72% | - | - |
| 08/25 | 7,440 | 7,530 | 7,390 | 7,390 | -0.67% | 3,500 | - | -0.38% | - | - |
| 08/24 | 7,590 | 7,590 | 7,440 | 7,440 | -0.27% | 1,300 | - | +0.12% | - | - |
| 08/21 | 7,320 | 7,460 | 7,300 | 7,460 | +1.63% | 5,400 | - | +0.24% | - | - |
| 08/19 | 7,560 | 7,560 | 7,320 | 7,340 | -4.05% | 6,500 | - | -1.52% | - | - |
| 08/18 | 7,680 | 7,700 | 7,520 | 7,650 | -0.13% | 2,700 | - | +2.44% | - | - |
| 08/17 | 7,520 | 7,700 | 7,520 | 7,660 | +3.65% | 7,300 | - | +2.58% | - | - |
| 08/14 | 7,260 | 7,460 | 7,250 | 7,390 | +3.65% | 5,600 | - | -1.03% | - | - |
| 08/13 | 7,130 | 7,130 | 7,130 | 7,130 | +0.42% | 100 | - | -4.65% | - | - |
| 08/12 | 7,300 | 7,300 | 7,100 | 7,100 | -1.11% | 6,800 | - | -5.31% | - | - |
| 08/10 | 7,210 | 7,270 | 7,120 | 7,180 | -0.42% | 8,300 | - | -4.52% | - | - |
| 08/07 | 7,030 | 7,320 | 7,030 | 7,210 | +2.56% | 9,100 | - | -4.35% | - | - |
| 08/06 | 7,220 | 7,350 | 7,030 | 7,030 | -1.4% | 38,400 | - | -6.95% | - | - |
| 08/05 | 7,200 | 7,220 | 7,130 | 7,130 | -0.42% | 6,300 | - | -5.92% | - | - |
| 08/04 | 7,240 | 7,290 | 7,120 | 7,160 | -0.97% | 8,300 | - | -5.78% | - | - |
| 08/03 | 7,200 | 7,450 | 7,000 | 7,230 | -0.28% | 14,900 | - | -5.08% | - | - |
| 07/31 | 7,210 | 7,320 | 7,160 | 7,250 | +1.83% | 28,600 | - | -5.01% | - | - |
| 07/30 | 7,610 | 7,610 | 7,060 | 7,120 | -6.68% | 104,600 | - | -6.88% | - | - |
| 07/29 | 7,640 | 7,670 | 7,600 | 7,630 | -0.52% | 22,700 | - | -0.4% | - | - |
| 07/28 | 7,720 | 7,730 | 7,650 | 7,670 | -0.65% | 28,200 | - | +0.14% | - | - |
| 07/27 | 7,700 | 7,740 | 7,700 | 7,720 | +0.26% | 18,100 | - | +0.84% | - | - |
| 07/24 | 7,710 | 7,710 | 7,680 | 7,700 | -0.13% | 19,000 | - | +0.65% | - | - |
| 07/23 | 7,710 | 7,730 | 7,700 | 7,710 | 0% | 24,800 | - | +0.82% | - | - |
| 07/22 | 7,700 | 7,730 | 7,700 | 7,710 | 0% | 16,300 | - | +0.88% | - | - |
| 07/21 | 7,710 | 7,720 | 7,690 | 7,710 | -0.13% | 39,300 | - | +0.92% | - | - |
| 07/17 | 7,720 | 7,730 | 7,710 | 7,720 | -0.13% | 102,400 | - | +1.1% | - | - |
| 07/16 | 7,720 | 7,740 | 7,720 | 7,730 | +0.13% | 16,700 | - | +1.28% | - | - |
| 07/15 | 7,720 | 7,730 | 7,720 | 7,720 | 0% | 7,300 | - | +1.21% | - | - |
| 07/14 | 7,720 | 7,740 | 7,710 | 7,720 | 0% | 21,400 | - | +1.26% | - | - |
| 07/13 | 7,620 | 7,750 | 7,620 | 7,720 | +1.18% | 81,900 | - | +1.29% | - | - |
| 07/10 | 7,650 | 7,650 | 7,620 | 7,630 | -0.26% | 7,300 | - | +0.14% | - | - |
| 07/09 | 7,650 | 7,660 | 7,600 | 7,650 | -0.13% | 25,700 | - | +0.39% | - | - |
| 07/08 | 7,650 | 7,660 | 7,640 | 7,660 | +0.13% | 5,700 | - | +0.52% | - | - |
| 07/07 | 7,640 | 7,660 | 7,610 | 7,650 | +0.26% | 28,300 | - | +0.39% | - | - |
| 07/06 | 7,630 | 7,670 | 7,630 | 7,630 | -0.13% | 20,400 | - | +0.14% | - | - |
| 07/03 | 7,630 | 7,660 | 7,590 | 7,640 | 0% | 28,900 | - | +0.29% | - | - |
| 07/02 | 7,640 | 7,680 | 7,640 | 7,640 | +0.13% | 18,800 | - | +0.28% | - | - |
| 07/01 | 7,620 | 7,650 | 7,620 | 7,630 | +0.13% | 11,600 | - | +0.13% | - | - |
| 06/30 | 7,610 | 7,630 | 7,610 | 7,620 | +0.13% | 15,600 | - | +0.03% | - | - |
| 06/29 | 7,610 | 7,620 | 7,600 | 7,610 | +0.13% | 15,300 | - | -0.09% | - | - |
| 06/26 | 7,600 | 7,620 | 7,600 | 7,600 | -0.13% | 20,800 | - | -0.21% | - | - |
| 06/25 | 7,490 | 7,610 | 7,460 | 7,610 | +1.47% | 90,900 | - | -0.08% | - | - |
| 06/24 | 7,520 | 7,530 | 7,500 | 7,500 | -0.92% | 14,500 | - | -1.52% | - | - |
| 06/23 | 7,590 | 7,600 | 7,570 | 7,570 | -0.26% | 51,500 | - | -0.67% | - | - |
| 06/22 | 7,590 | 7,610 | 7,590 | 7,590 | 0% | 81,900 | - | -0.42% | - | - |
| 06/19 | 7,600 | 7,610 | 7,590 | 7,590 | -0.26% | 54,900 | - | -0.35% | - | - |
| 06/18 | 7,620 | 7,620 | 7,600 | 7,610 | -0.13% | 92,600 | - | +0.49% | - | - |
| 06/17 | 7,640 | 7,640 | 7,620 | 7,620 | -0.13% | 23,800 | - | +1.76% | - | - |
| 06/16 | 7,610 | 7,640 | 7,610 | 7,630 | +0.26% | 72,300 | - | +3.33% | - | - |
| 06/15 | 7,620 | 7,630 | 7,600 | 7,610 | -0.13% | 88,000 | - | +4.53% | - | - |
| 06/12 | 7,640 | 7,640 | 7,620 | 7,620 | 0% | 15,500 | - | +6.13% | - | - |
| 06/11 | 7,640 | 7,640 | 7,620 | 7,620 | -0.26% | 26,300 | - | +7.67% | - | - |
| 06/10 | 7,650 | 7,660 | 7,640 | 7,640 | -0.26% | 34,500 | - | +9.53% | - | - |
| 06/09 | 7,660 | 7,660 | 7,650 | 7,660 | +0.13% | 34,300 | - | +11.47% | - | - |
| 06/08 | 7,640 | 7,660 | 7,640 | 7,650 | 0% | 58,400 | - | +13.03% | - | - |
| 06/05 | 7,650 | 7,660 | 7,650 | 7,650 | -0.13% | 12,100 | - | +14.73% | - | - |
| 06/04 | 7,650 | 7,680 | 7,650 | 7,660 | +0.13% | 25,300 | - | +16.66% | - | - |
| 06/03 | 7,650 | 7,680 | 7,640 | 7,650 | +0.39% | 38,000 | - | +18.42% | - | - |
| 06/02 | 7,620 | 7,640 | 7,620 | 7,620 | 0% | 44,800 | - | +19.85% | - | - |
| 06/01 | 7,660 | 7,690 | 7,580 | 7,620 | -0.52% | 191,800 | - | +21.73% | - | - |
| 05/29 | 7,660 | 7,710 | 7,660 | 7,660 | +0.13% | 34,200 | - | +24.27% | - | - |
| 05/28 | 7,670 | 7,710 | 7,650 | 7,650 | +0.79% | 99,400 | - | +26.11% | - | - |
| 05/27 | 7,600 | 7,600 | 7,590 | 7,590 | 0% | 58,800 | - | +27.18% | - | - |
| 05/26 | 7,600 | 7,610 | 7,580 | 7,590 | -0.13% | 70,900 | - | +29.26% | - | - |
| 05/25 | 7,610 | 7,620 | 7,600 | 7,600 | 0% | 50,200 | - | +31.56% | - | - |
| 05/22 | 7,610 | 7,620 | 7,600 | 7,600 | -0.13% | 51,200 | - | +33.73% | - | - |
| 05/21 | 7,610 | 7,620 | 7,600 | 7,610 | 0% | 60,800 | - | +36.33% | - | - |
| 05/20 | 7,590 | 7,610 | 7,580 | 7,610 | +0.26% | 87,400 | - | +38.77% | - | - |
| 05/19 | 7,590 | 7,600 | 7,570 | 7,590 | +1.47% | 257,300 | - | +40.89% | - | - |
| 05/18 | 7,480 | 7,480 | 7,480 | 7,480 | +15.43% | 2,800 | - | +41.37% | - | - |
| 05/15 | 6,480 | 6,480 | 6,480 | 6,480 | +18.25% | 1,100 | - | +24.76% | - | - |
| 05/14 | 5,020 | 5,480 | 4,750 | 5,480 | +9.16% | 23,000 | - | +6.7% | - | - |
| 05/13 | 5,040 | 5,100 | 5,020 | 5,020 | -0.4% | 1,000 | - | -1.91% | - | - |
| 05/12 | 5,060 | 5,060 | 5,020 | 5,040 | -1.18% | 1,600 | - | -1.58% | - | - |
| 05/11 | 5,040 | 5,110 | 5,030 | 5,100 | +0.99% | 1,200 | - | -0.35% | - | - |
| 05/08 | 5,070 | 5,070 | 5,050 | 5,050 | -0.39% | 7,200 | - | -1.27% | - | - |
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 | 2,095 419 4/2 | 1,275 255 1/18 | 29,200 146,000 5/25 | - | - | +24.68% 2/19 | -18.16% 1/23 |
| 2009年 3月期 | 2,430 486 6/17 | 575 115 2/23 | 51,800 259,000 10/10 | - | - | +33.85% 5/19 | -49.98% 10/10 |
| 2010年 3月期 | 1,195 239 3/31 | 600 120 4/1 | 7,800 39,000 6/11 | 37億7307万 | - | +27.35% 4/6 | -11.64% 5/20 |
| 2011年 3月期 | 1,765 353 2/21 | 875 175 10/28 175 10/26 | 15,200 76,000 2/1 | 55億7277万 | 27億6270万 | +24.42% 11/10 | -36.09% 3/15 |
| 2012年 3月期 | 2,145 429 3/15 | 1,125 225 6/22 | 18,200 91,000 2/3 | 67億7258万 | 35億5205万 | +17.12% 3/15 | -6.53% 6/13 |
| 2013年 3月期 | 2,120 424 4/2 | 1,045 209 10/15 | 23,600 118,000 5/14 | 66億9364万 | 32億9946万 | +25.03% 4/17 | -24.45% 6/4 |
| 2014年 3月期 | 2,675 535 1/21 | 1,380 276 4/4 | 81,000 405,000 4/17 | 84億4599万 | 43億5718万 | +15.1% 1/21 | -12.74% 6/7 |
| 2015年 3月期 | 2,085 417 4/4 | 1,670 334 5/22 | 27,600 138,000 5/27 | 65億8314万 | 52億7282万 | +6.73% 6/19 | -9.12% 5/8 |
| 2016年 3月期 | 1,925 385 4/24 | 975 195 2/15 195 2/12 | 46,200 231,000 1/27 | 60億7796万 | 30億7844万 | +6.65% 3/25 | -23.95% 2/12 |
| 2017年 3月期 | 1,535 307 3/13 307 3/10 | 965 193 6/27 193 6/24 | 30,800 154,000 12/16 | 48億4658万 | 30億4687万 | +12.48% 12/16 | -12.3% 4/6 |
| 2018年 3月期 | 2,940 588 10/11 | 1,235 247 4/6 | 471,800 2,359,000 10/10 | 92億8270万 | 38億9936万 | +46.41% 10/10 | -14.98% 2/14 |
| 2019年 3月期 | 2,035 407 5/11 407 5/9 | 1,093 12/25 | 21,100 12/25 | 64億2527万 | 34億5101万 | +7.23% 2/28 | -18.2% 12/25 |
| 2020年 3月期 | 1,625 12/6 | 1,010 3/17 | 20,700 6/17 | 51億3074万 | 31億8895万 | +10.23% 12/12 | -21.53% 3/16 |
| 2021年 3月期 | 2,039 3/22 | 1,051 8/11 | 202,500 2/12 | 64億3790万 | 33億1840万 | +31.43% 2/15 | -10.09% 7/2 |
| 2022年 3月期 | 2,700 1/13 | 1,642 4/23 | 200,400 8/5 | 85億2493万 | 51億8442万 | +24.32% 8/12 | -15.02% 3/9 |
| 2023年 3月期 | 3,020 3/9 3/8 | 1,666 5/19 | 64,100 8/12 | 95億3529万 | 52億6019万 | +15.63% 3/8 | -13% 5/16 |
| 2024年 3月期 | 4,530 11/14 | 2,650 5/31 5/12 | 239,500 12/21 | 143億294万 | 83億6706万 | +20.47% 7/6 | -23.23% 12/26 |
| 2025年 3月期 | 4,050 5/8 | 2,489 8/5 | 225,800 5/9 | 127億8739万 | 78億5872万 | +10.72% 2/12 | -24.18% 8/5 |
| 2026年 3月期 | 6,050 2/12 | 2,460 4/7 | 30,200 11/11 | 191億216万 | 77億6715万 | +16.94% 11/21 | -8.99% 3/4 |
| 最新 | 7,300 2026/10/2 | 1,100 | 230億4888万 | -0.26% 7,319 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/23
- 39%（1.39倍）
- 1985/12/28 vs 1984/12/28
- 26%（1.26倍）
- 1986/12/27 vs 1985/12/28
- -2%（0.98倍）
- 1987/12/28 vs 1986/12/27
- 48%（1.48倍）
- 1988/12/28 vs 1987/12/28
- 41%（1.41倍）
- 1989/12/29 vs 1988/12/28
- 96%（1.96倍）
- 1990/12/28 vs 1989/12/29
- -52%（0.48倍）
- 1991/12/27 vs 1990/12/28
- -10%（0.9倍）
- 1992/12/25 vs 1991/12/27
- -26%（0.74倍）
- 1993/12/27 vs 1992/12/25
- 5%（1.05倍）
- 1994/12/30 vs 1993/12/27
- 78%（1.78倍）
- 1995/12/29 vs 1994/12/30
- -24%（0.76倍）
- 1996/12/30 vs 1995/12/29
- -19%（0.81倍）
- 1997/12/29 vs 1996/12/30
- -64%（0.36倍）
- 1998/12/30 vs 1997/12/29
- -2%（0.98倍）
- 1999/12/27 vs 1998/12/30
- -17%（0.83倍）
- 2000/12/26 vs 1999/12/27
- 4%（1.04倍）
- 2001/12/27 vs 2000/12/26
- -35%（0.65倍）
- 2002/12/30 vs 2001/12/27
- 25%（1.25倍）
- 2003/12/30 vs 2002/12/30
- 65%（1.65倍）
- 2004/12/30 vs 2003/12/30
- 121%（2.21倍）
- 2005/12/30 vs 2004/12/30
- 92%（1.92倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- 83%（1.83倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- -22%（0.78倍）
- 2015/12/30 vs 2014/12/30
- -29%（0.71倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 89%（1.89倍）
- 2018/12/28 vs 2017/12/29
- -53%（0.47倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 82%（1.82倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 47%（1.47倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/12/30 vs 2024/12/30
- 68%（1.68倍）
- 2026/10/02 vs 2025/12/30
- 44%（1.44倍）
- 過去安値
225円（2001/12/20） - 3144%（32.44倍）
7,300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。
