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
09/25	531	538	530	537	+0.56%	19,800	-	+5.92%	-	-
09/24	534	536	524	534	+2.3%	33,800	-	+5.74%	-	-
09/18	523	523	517	522	-0.19%	14,100	-	+3.78%	-	-
09/17	514	525	513	523	+1.75%	27,400	-	+4.39%	-	-
09/16	512	515	507	514	0%	7,600	-	+3.01%	-	-
09/15	506	516	505	514	+0.98%	12,600	-	+3.42%	-	-
09/14	505	511	501	509	+0.79%	23,800	-	+2.83%	-	-
09/11	517	517	505	505	-2.13%	21,100	-	+2.64%	-	-
09/10	505	516	504	516	+1.18%	10,100	-	+5.31%	-	-
09/09	511	519	508	510	-0.39%	14,500	-	+4.51%	-	-
09/08	515	519	512	512	-1.35%	18,000	-	+5.57%	-	-
09/07	537	537	516	519	-3.35%	43,500	-	+7.68%	-	-
09/04	516	544	516	537	+4.07%	63,600	-	+12.11%	-	-
09/03	510	517	510	516	+1.18%	10,700	-	+8.63%	-	-
09/02	508	511	504	510	-1.54%	27,300	-	+8.28%	-	-
09/01	514	518	510	518	-0.77%	20,700	-	+10.68%	-	-
08/31	499	523	499	522	+4.61%	57,700	-	+12.26%	-	-
08/28	495	499	490	499	+1.01%	18,800	-	+8.01%	-	-
08/27	487	495	485	494	+0.61%	16,200	-	+7.63%	-	-
08/26	484	492	484	491	+1.66%	25,500	-	+7.44%	-	-
08/25	481	484	472	483	+0.63%	11,000	-	+5.92%	-	-
08/24	478	484	473	480	+0.42%	20,400	-	+5.73%	-	-
08/21	473	478	472	478	+0.63%	18,600	-	+5.05%	-	-
08/20	461	479	461	475	+2.81%	26,900	-	+3.49%	-	-
08/19	470	471	460	462	-2.53%	19,900	-	0%	-	-
08/18	483	487	468	474	-1.86%	36,000	-	+1.5%	-	-
08/17	475	488	475	483	+1.9%	38,400	-	+2.77%	-	-
08/14	468	478	468	474	+1.07%	32,600	-	+0.42%	-	-
08/13	470	472	466	469	-0.64%	19,800	-	-1.26%	-	-
08/12	457	477	457	472	+3.28%	40,800	-	-1.26%	-	-
08/10	447	462	447	457	+2.01%	37,200	-	-4.99%	-	-
08/07	447	453	445	448	-0.88%	21,400	-	-7.44%	-	-
08/06	455	455	449	452	-0.22%	14,300	-	-7.38%	-	-
08/05	446	456	446	453	+1.57%	22,100	-	-7.74%	-	-
08/04	443	453	443	446	-0.22%	24,100	-	-9.72%	-	-
08/03	440	449	433	447	+0.45%	36,400	-	-10.24%	-	-
07/31	436	446	432	445	+3.25%	33,200	-	-11.18%	-	-
07/30	425	436	418	431	+2.62%	35,700	-	-14.65%	-	-
07/29	437	437	419	420	-2.1%	56,800	-	-17.49%	-	-
07/28	443	443	427	429	-3.81%	51,900	-	-16.54%	-	-
07/27	439	446	436	446	+2.29%	38,500	-	-13.9%	-	-
07/24	437	438	433	436	-0.68%	28,800	-	-16.63%	-	-
07/23	444	446	435	439	-1.79%	89,300	-	-16.7%	-	-
07/22	454	454	442	447	-0.89%	48,500	-	-15.82%	-	-
07/21	450	455	446	451	+1.35%	55,000	-	-15.38%	-	-
07/17	471	471	444	445	-10.1%	183,500	-	-16.82%	-	-
07/16	505	515	491	495	-14.95%	152,800	-	-7.82%	-	-
07/15	565	583	561	582	+4.3%	168,300	-	+8.38%	-	-
07/14	566	566	550	558	-1.41%	31,500	-	+4.3%	-	-
07/13	560	568	552	566	+1.25%	39,600	-	+5.99%	-	-
07/10	546	570	546	559	+2.57%	68,900	-	+4.88%	-	-
07/09	541	546	539	545	+1.87%	16,800	-	+2.44%	-	-
07/08	533	539	532	535	-0.74%	32,900	-	+0.56%	-	-
07/07	548	548	537	539	-1.46%	15,200	-	+1.32%	-	-
07/06	549	551	539	547	+0.37%	47,500	-	+2.82%	-	-
07/03	545	545	536	545	0%	26,300	-	+2.44%	-	-
07/02	527	545	523	545	+3.22%	48,800	-	+2.06%	-	-
07/01	523	529	521	528	+0.19%	13,200	-	-0.75%	-	-
06/30	535	537	519	527	-1.86%	26,700	-	-0.94%	-	-
06/29	534	547	530	537	+1.9%	56,400	-	+1.13%	-	-
06/26	541	543	523	527	-2.95%	28,900	-	-0.38%	-	-
06/25	538	546	534	543	+2.07%	37,700	-	+2.84%	-	-
06/24	531	539	530	532	-0.93%	52,500	-	+1.53%	-	-
06/23	552	555	537	537	-2.36%	41,900	-	+3.07%	-	-
06/22	546	558	543	550	0%	56,200	-	+6.18%	-	-
06/19	551	552	544	550	-0.18%	70,200	-	+7%	-	-
06/18	529	556	527	551	+4.55%	123,000	-	+7.83%	-	-
06/17	495	528	495	527	+5.82%	57,200	-	+3.94%	-	-
06/16	500	505	495	498	-0.8%	27,600	-	-1.19%	-	-
06/15	511	524	502	502	+0.2%	26,500	-	0%	-	-
06/12	512	516	498	501	-0.99%	40,300	-	+0.2%	-	-
06/11	515	515	495	506	-2.88%	50,200	-	+1.4%	-	-
06/10	525	530	514	521	-1.7%	45,500	-	+4.83%	-	-
06/09	536	540	526	530	-0.38%	37,800	-	+7.29%	-	-
06/08	540	541	523	532	-4.14%	67,200	-	+8.35%	-	-
06/05	543	555	540	555	+3.93%	54,700	-	+13.5%	-	-
06/04	531	545	530	534	+0.56%	52,800	-	+10.1%	-	-
06/03	555	556	528	531	-3.98%	125,400	-	+10.17%	-	-
06/02	542	555	533	553	+1.28%	108,800	-	+15.45%	-	-
06/01	579	584	536	546	-5.21%	251,000	-	+14.71%	-	-
05/29	515	576	510	576	+13.16%	322,000	-	+21.78%	-	-
05/28	518	528	498	509	-1.74%	134,800	-	+8.53%	-	-
05/27	506	518	498	518	+2.57%	113,000	-	+10.92%	-	-
05/26	496	505	489	505	+2.02%	88,100	-	+8.6%	-	-
05/25	485	498	483	495	+1.85%	79,300	-	+6.68%	-	-
05/22	465	486	465	486	+4.74%	91,300	-	+4.74%	-	-
05/21	465	476	464	464	+1.09%	85,700	-	+0.22%	-	-
05/20	468	468	453	459	-0.22%	47,600	-	-1.08%	-	-
05/19	451	470	450	460	+1.77%	73,800	-	-1.08%	-	-
05/18	450	452	442	452	-0.22%	55,400	-	-3.21%	-	-
05/15	453	463	448	453	+0.22%	56,900	-	-3.21%	-	-
05/14	459	460	451	452	-1.53%	40,900	-	-3.62%	-	-
05/13	451	459	450	459	+1.77%	31,800	-	-2.34%	-	-
05/12	461	462	451	451	-2.38%	41,600	-	-4.04%	-	-
05/11	459	465	456	462	+1.09%	51,200	-	-1.7%	-	-
05/08	456	459	453	457	0%	34,800	-	-2.77%	-	-
05/07	465	465	456	457	-1.08%	29,800	-	-2.56%	-	-
05/01	454	462	450	462	+1.32%	20,700	-	-1.7%	-	-
04/30	460	460	452	456	-1.08%	30,900	-	-2.77%	-	-
04/28	454	462	453	461	+1.32%	54,700	-	-1.91%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2016年 2月期	1,248 4,990 11/26	462 923 2/12	20,708,400 5,177,100 11/25	221億9851万	42億3287万	76億391万 2/29
2017年 2月期	3,290 6,580 5/18	731 1,461 3/10 1,461 3/9	4,483,800 2,241,900 4/5	301億7719万	67億43万	199億9493万 2/28
2018年 2月期	2,163 3/15	1,299 10/18	2,397,600 10/20	214億474万	129億4825万	162億6817万 2/28
2019年 2月期	2,595 12/12	1,428 4/16	2,130,500 1/16	264億12万	143億4034万	224億2463万 2/28
2020年 2月期	4,995 4/18	2,034 3/11	2,151,600 3/26	514億2981万	208億4658万	292億7476万 2/28
2021年 2月期	3,965 7/16	1,710 4/6	8,598,600 2/26	409億6899万	176億6474万	279億7524万 2/26
2022年 2月期	2,950 3/8	926 2/25 2/22	4,451,400 11/4	314億4009万	98億6899万	101億6696万 2/28
2023年 2月期	1,345 11/17	819 3/8	629,300 11/16	143億7597万	87億2862万	124億5151万 2/28
2024年 2月期	2,279 6/23	1,084 10/13	1,711,400 6/27	243億5900万	116億6607万	174億9795万 2/29
2025年 2月期	1,740 3/7	556 1/20	1,117,200 3/7	187億3712万	60億5376万	70億2248万 2/28
2026年 2月期	744 6/20	378 12/18	1,781,600 6/12	81億71万	41億1568万	58億1396万 2/27
最新	537 2026/9/25		19,800	58億4688万

メタリアル（6182）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート