メタウォーター（9551）の株価チャート
株価
7/30
- 前日 (7/29)
- 3,065
- 始値
- 2,940
- 高値
- 3,070
- 安値
- 2,838
- 終値 -0.33%
- 3,055
- 出来高 +89.15%
- 507,300
乖離率
- 株価（5日）
移動平均値 - -2.02%
3,118 - 株価（25日）
移動平均値 - -5.94%
3,248 - 出来高（5日）
移動平均値 - +116.02%
234,840
2026/03/05～2026/07/30
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 | ||||||||||
| 07/30 | 2,940 | 3,070 | 2,838 | 3,055 | -0.33% | 507,300 | 1352億971万 | -5.94% | 13.34 | 1.51 |
| 07/29 | 3,100 | 3,115 | 2,996 | 3,065 | 0% | 268,200 | 1356億5230万 | -6.15% | 13.38 | 1.52 |
| 07/28 | 3,175 | 3,180 | 3,065 | 3,065 | -4.96% | 175,600 | 1356億5230万 | -6.67% | 13.38 | 1.52 |
| 07/27 | 3,200 | 3,225 | 3,140 | 3,225 | +1.42% | 124,500 | 1427億3366万 | -2.36% | 14.08 | 1.6 |
| 07/24 | 3,195 | 3,205 | 3,165 | 3,180 | -1.55% | 98,600 | 1407億4203万 | -3.99% | 13.88 | 1.58 |
| 07/23 | 3,210 | 3,245 | 3,200 | 3,230 | +0.62% | 84,300 | 1429億5495万 | -2.8% | 14.1 | 1.6 |
| 07/22 | 3,230 | 3,250 | 3,205 | 3,210 | +1.26% | 105,200 | 1420億6978万 | -3.6% | 14.02 | 1.59 |
| 07/21 | 3,135 | 3,185 | 3,100 | 3,170 | +1.6% | 108,400 | 1402億9944万 | -4.98% | 13.84 | 1.57 |
| 07/17 | 3,150 | 3,160 | 3,040 | 3,120 | -2.5% | 158,900 | 1380億8652万 | -6.64% | 13.62 | 1.55 |
| 07/16 | 3,215 | 3,230 | 3,180 | 3,200 | -0.93% | 115,800 | 1416億2720万 | -4.28% | 13.97 | 1.59 |
| 07/15 | 3,200 | 3,240 | 3,175 | 3,230 | +1.73% | 83,600 | 1429億5495万 | -3.26% | 14.1 | 1.6 |
| 07/14 | 3,190 | 3,210 | 3,160 | 3,175 | -0.94% | 104,900 | 1405億2073万 | -4.83% | 13.86 | 1.57 |
| 07/13 | 3,275 | 3,290 | 3,180 | 3,205 | -0.93% | 72,800 | 1418億4849万 | -3.96% | 13.99 | 1.59 |
| 07/10 | 3,295 | 3,315 | 3,220 | 3,235 | -0.77% | 91,100 | 1431億7624万 | -3.09% | 14.12 | 1.6 |
| 07/09 | 3,215 | 3,290 | 3,210 | 3,260 | +2.52% | 158,700 | 1442億8271万 | -2.4% | 14.23 | 1.62 |
| 07/08 | 3,250 | 3,260 | 3,175 | 3,180 | -2.6% | 105,300 | 1407億4203万 | -4.79% | 13.88 | 1.58 |
| 07/07 | 3,350 | 3,370 | 3,265 | 3,265 | -1.8% | 119,800 | 1445億400万 | -2.36% | 14.26 | 1.62 |
| 07/06 | 3,340 | 3,370 | 3,310 | 3,325 | 0% | 96,900 | 1471億5951万 | -0.57% | 14.52 | 1.65 |
| 07/03 | 3,320 | 3,340 | 3,260 | 3,325 | +1.22% | 82,700 | 1471億5951万 | -0.6% | 14.52 | 1.65 |
| 07/02 | 3,350 | 3,370 | 3,285 | 3,285 | -1.94% | 96,600 | 1453億8917万 | -2.06% | 14.34 | 1.63 |
| 07/01 | 3,350 | 3,385 | 3,320 | 3,350 | +0.75% | 95,800 | 1482億6597万 | -0.09% | 14.63 | 1.66 |
| 06/30 | 3,410 | 3,420 | 3,310 | 3,325 | -2.06% | 112,900 | 1471億5951万 | -0.72% | 14.52 | 1.65 |
| 06/29 | 3,575 | 3,600 | 3,345 | 3,395 | -4.9% | 168,400 | 1502億5760万 | +1.37% | 14.82 | 1.68 |
| 06/26 | 3,570 | 3,595 | 3,535 | 3,570 | +0.28% | 118,700 | 1580億284万 | +6.76% | 15.59 | 1.77 |
| 06/25 | 3,600 | 3,615 | 3,555 | 3,560 | +1.57% | 142,600 | 1575億6026万 | +6.84% | 15.54 | 1.77 |
| 06/24 | 3,465 | 3,555 | 3,455 | 3,505 | -0.28% | 146,700 | 1551億2604万 | +5.57% | 15.3 | 1.74 |
| 06/23 | 3,565 | 3,585 | 3,480 | 3,515 | -0.57% | 123,400 | 1555億6862万 | +6.19% | 15.35 | 1.74 |
| 06/22 | 3,475 | 3,535 | 3,460 | 3,535 | +2.32% | 109,600 | 1564億5379万 | +7.12% | 15.43 | 1.75 |
| 06/19 | 3,490 | 3,540 | 3,450 | 3,455 | 0% | 130,900 | 1529億1311万 | +4.92% | 15.08 | 1.71 |
| 06/18 | 3,435 | 3,485 | 3,435 | 3,455 | +1.32% | 95,300 | 1529億1311万 | +4.82% | 15.08 | 1.71 |
| 06/17 | 3,365 | 3,435 | 3,350 | 3,410 | +2.1% | 90,900 | 1509億2148万 | +3.49% | 14.89 | 1.69 |
| 06/16 | 3,375 | 3,380 | 3,320 | 3,340 | +0.3% | 69,800 | 1478億2339万 | +1.33% | 14.58 | 1.66 |
| 06/15 | 3,205 | 3,330 | 3,205 | 3,330 | +5.88% | 128,000 | 1473億8080万 | +0.97% | 14.54 | 1.65 |
| 06/12 | 3,145 | 3,185 | 3,130 | 3,145 | +1.29% | 118,400 | 1391億9298万 | -4.75% | 13.73 | 1.56 |
| 06/11 | 3,110 | 3,125 | 3,045 | 3,105 | -1.43% | 105,300 | 1374億2264万 | -6.31% | 13.56 | 1.54 |
| 06/10 | 3,205 | 3,235 | 3,125 | 3,150 | -1.41% | 162,000 | 1394億1427万 | -5.32% | 13.75 | 1.56 |
| 06/09 | 3,245 | 3,265 | 3,170 | 3,195 | -1.39% | 192,400 | 1414億590万 | -4.23% | 13.95 | 1.58 |
| 06/08 | 3,200 | 3,255 | 3,190 | 3,240 | -1.37% | 139,600 | 1433億9754万 | -3.11% | 14.15 | 1.61 |
| 06/05 | 3,290 | 3,320 | 3,280 | 3,285 | +1.08% | 65,400 | 1453億8917万 | -1.97% | 14.34 | 1.63 |
| 06/04 | 3,280 | 3,300 | 3,235 | 3,250 | -0.91% | 71,200 | 1438億4012万 | -2.99% | 14.19 | 1.61 |
| 06/03 | 3,275 | 3,325 | 3,265 | 3,280 | +0.31% | 89,800 | 1451億6788万 | -2.53% | 14.32 | 1.63 |
| 06/02 | 3,320 | 3,320 | 3,205 | 3,270 | -2.24% | 216,800 | 1447億2529万 | -3.17% | 14.28 | 1.62 |
| 06/01 | 3,485 | 3,490 | 3,345 | 3,345 | -5.91% | 225,100 | 1480億4468万 | -1.36% | 14.6 | 1.66 |
| 05/29 | 3,525 | 3,675 | 3,525 | 3,555 | +9.38% | 376,000 | 1573億3896万 | +4.41% | 15.52 | 1.76 |
| 05/28 | 3,245 | 3,275 | 3,200 | 3,250 | -0.46% | 128,000 | 1438億4012万 | -4.72% | 14.19 | 1.61 |
| 05/27 | 3,320 | 3,345 | 3,225 | 3,265 | -1.66% | 79,000 | 1445億400万 | -4.78% | 14.26 | 1.62 |
| 05/26 | 3,270 | 3,330 | 3,250 | 3,320 | +1.37% | 80,700 | 1469億3822万 | -3.66% | 14.5 | 1.65 |
| 05/25 | 3,305 | 3,350 | 3,265 | 3,275 | +0.31% | 107,500 | 1449億4658万 | -5.35% | 14.3 | 1.62 |
| 05/22 | 3,295 | 3,310 | 3,235 | 3,265 | -0.15% | 109,700 | 1445億400万 | -6.12% | 14.26 | 1.62 |
| 05/21 | 3,300 | 3,305 | 3,255 | 3,270 | +1.08% | 80,700 | 1447億2529万 | -6.36% | 14.28 | 1.62 |
| 05/20 | 3,265 | 3,270 | 3,195 | 3,235 | -1.52% | 157,300 | 1431億7624万 | -7.78% | 14.12 | 1.6 |
| 05/19 | 3,380 | 3,410 | 3,260 | 3,285 | -2.23% | 152,200 | 1453億8917万 | -6.86% | 14.34 | 1.63 |
| 05/18 | 3,490 | 3,490 | 3,335 | 3,360 | -4.41% | 137,800 | 1487億856万 | -5.19% | 14.67 | 1.67 |
| 05/15 | 3,465 | 3,545 | 3,450 | 3,515 | +2.48% | 152,600 | 1555億6862万 | -1.04% | 15.35 | 1.74 |
| 05/14 | 3,440 | 3,455 | 3,410 | 3,430 | -0.29% | 81,000 | 1518億665万 | -3.52% | 14.98 | 1.7 |
| 05/13 | 3,395 | 3,475 | 3,380 | 3,440 | +1.62% | 113,900 | 1522億4924万 | -3.37% | 15.02 | 1.71 |
| 05/12 | 3,385 | 3,420 | 3,345 | 3,385 | -1.6% | 204,500 | 1498億1502万 | -5% | 14.78 | 1.68 |
| 05/11 | 3,440 | 3,465 | 3,415 | 3,440 | 0% | 146,800 | 1522億4924万 | -3.72% | 15.02 | 1.71 |
| 05/08 | 3,430 | 3,470 | 3,370 | 3,440 | +0.15% | 186,900 | 1522億4924万 | -3.7% | 15.02 | 1.71 |
| 05/07 | 3,435 | 3,480 | 3,400 | 3,435 | +2.08% | 166,200 | 1520億2794万 | -3.81% | 15 | 1.7 |
| 05/01 | 3,410 | 3,440 | 3,355 | 3,365 | -0.74% | 261,100 | 1489億2985万 | -5.87% | 14.69 | 1.67 |
| 04/30 | 3,360 | 3,435 | 3,325 | 3,390 | -0.73% | 216,900 | 1500億3631万 | -5.33% | 14.8 | 1.68 |
| 04/28 | 3,325 | 3,420 | 3,315 | 3,415 | +4.43% | 296,300 | 1511億4277万 | -4.8% | 14.91 | 1.69 |
| 04/27 | 3,410 | 3,410 | 3,255 | 3,270 | -9.67% | 601,500 | 1447億2529万 | -8.86% | 14.28 | 1.62 |
| 04/24 | 3,665 | 3,695 | 3,580 | 3,620 | +0.84% | 223,400 | 1602億1577万 | +0.81% | 15.81 | 1.8 |
| 04/23 | 3,625 | 3,645 | 3,545 | 3,590 | -0.83% | 109,500 | 1588億8801万 | +0.03% | 15.67 | 1.78 |
| 04/22 | 3,690 | 3,690 | 3,610 | 3,620 | -1.9% | 84,800 | 1602億1577万 | +0.64% | 15.81 | 1.8 |
| 04/21 | 3,685 | 3,705 | 3,640 | 3,690 | -0.4% | 87,700 | 1633億1386万 | +2.56% | 16.11 | 1.83 |
| 04/20 | 3,735 | 3,735 | 3,680 | 3,705 | 0% | 85,800 | 1639億7774万 | +3% | 16.18 | 1.84 |
| 04/17 | 3,720 | 3,730 | 3,685 | 3,705 | +0.54% | 104,900 | 1639億7774万 | +3.03% | 16.18 | 1.84 |
| 04/16 | 3,665 | 3,715 | 3,665 | 3,685 | +0.27% | 125,800 | 1630億9257万 | +2.5% | 16.09 | 1.83 |
| 04/15 | 3,720 | 3,755 | 3,645 | 3,675 | -0.94% | 133,100 | 1626億4998万 | +2.11% | 16.05 | 1.82 |
| 04/14 | 3,700 | 3,730 | 3,670 | 3,710 | +2.2% | 93,400 | 1641億9903万 | +3.08% | 16.2 | 1.84 |
| 04/13 | 3,660 | 3,705 | 3,595 | 3,630 | -1.22% | 69,800 | 1606億5835万 | +1% | 15.85 | 1.8 |
| 04/10 | 3,750 | 3,775 | 3,655 | 3,675 | -0.81% | 85,900 | 1626億4998万 | +2.05% | 16.05 | 1.82 |
| 04/09 | 3,720 | 3,750 | 3,680 | 3,705 | 0% | 95,900 | 1639億7774万 | +2.72% | 16.18 | 1.84 |
| 04/08 | 3,740 | 3,740 | 3,690 | 3,705 | +3.93% | 122,200 | 1639億7774万 | +2.75% | 16.18 | 1.84 |
| 04/07 | 3,580 | 3,610 | 3,550 | 3,565 | -0.7% | 73,500 | 1577億8155万 | -1.38% | 15.56 | 1.77 |
| 04/06 | 3,555 | 3,600 | 3,550 | 3,590 | +0.98% | 67,000 | 1588億8801万 | -1.35% | 15.67 | 1.78 |
| 04/03 | 3,530 | 3,585 | 3,530 | 3,555 | +1.14% | 107,500 | 1573億3896万 | -2.95% | 15.52 | 1.76 |
| 04/02 | 3,600 | 3,635 | 3,500 | 3,515 | -3.43% | 203,700 | 1555億6862万 | -4.59% | 15.35 | 1.74 |
| 04/01 | 3,515 | 3,640 | 3,500 | 3,640 | +7.06% | 163,000 | 1611億94万 | -1.86% | 15.89 | 1.81 |
| 03/31 | 3,355 | 3,450 | 3,350 | 3,400 | -0.29% | 134,200 | 1504億7890万 | -8.82% | 16.25 | 1.66 |
| 03/30 | 3,345 | 3,435 | 3,325 | 3,410 | -3.54% | 131,800 | 1509億2148万 | -9.16% | 16.3 | 1.66 |
| 03/27 | 3,460 | 3,555 | 3,425 | 3,535 | +0.43% | 145,900 | 1564億5379万 | -6.46% | 16.89 | 1.72 |
| 03/26 | 3,570 | 3,580 | 3,485 | 3,520 | -0.71% | 110,600 | 1557億8992万 | -7.25% | 16.82 | 1.72 |
| 03/25 | 3,550 | 3,580 | 3,525 | 3,545 | +2.75% | 92,300 | 1568億9638万 | -7.03% | 16.94 | 1.73 |
| 03/24 | 3,470 | 3,470 | 3,415 | 3,450 | +3.6% | 128,000 | 1526億9182万 | -9.95% | 16.49 | 1.68 |
| 03/23 | 3,430 | 3,435 | 3,255 | 3,330 | -6.72% | 433,100 | 1473億8080万 | -13.35% | 15.91 | 1.62 |
| 03/19 | 3,650 | 3,685 | 3,565 | 3,570 | -5.68% | 199,600 | 1580億284万 | -7.58% | 17.06 | 1.74 |
| 03/18 | 3,695 | 3,785 | 3,650 | 3,785 | +3.84% | 77,900 | 1675億1842万 | -2.15% | 18.09 | 1.85 |
| 03/17 | 3,710 | 3,740 | 3,645 | 3,645 | -0.82% | 85,000 | 1613億2223万 | -5.59% | 17.42 | 1.78 |
| 03/16 | 3,680 | 3,720 | 3,630 | 3,675 | -0.27% | 117,500 | 1626億4998万 | -4.72% | 17.56 | 1.79 |
| 03/13 | 3,545 | 3,705 | 3,545 | 3,685 | +0.27% | 148,500 | 1630億9257万 | -4.29% | 17.61 | 1.8 |
| 03/12 | 3,705 | 3,755 | 3,645 | 3,675 | -3.03% | 108,400 | 1626億4998万 | -4.32% | 17.56 | 1.79 |
| 03/11 | 3,740 | 3,850 | 3,725 | 3,790 | +3.27% | 95,900 | 1677億3971万 | -1.15% | 18.11 | 1.85 |
| 03/10 | 3,655 | 3,730 | 3,615 | 3,670 | +2.37% | 137,200 | 1624億2869万 | -3.83% | 17.54 | 1.79 |
| 03/09 | 3,545 | 3,630 | 3,485 | 3,585 | -5.78% | 190,000 | 1586億6672万 | -5.71% | 17.13 | 1.75 |
| 03/06 | 3,790 | 3,805 | 3,705 | 3,805 | -0.39% | 83,800 | 1684億359万 | +0.34% | 18.18 | 1.86 |
| 03/05 | 3,825 | 3,910 | 3,780 | 3,820 | +3.52% | 132,400 | 1690億6747万 | +1.14% | 18.26 | 1.86 |
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 | |
| 2015年 3月期 | 1,268 2,536 3/23 | 1,120 2,240 2/6 2,240 12/19 | 7,372,600 3,686,300 12/19 | 657億4199万 | 580億6864万 | +12.25% 4/15 | -4.12% 2/5 |
| 2016年 3月期 | 1,733 3,465 6/4 | 1,113 2,225 2/12 | 1,397,600 698,800 4/7 | 898億2492万 | 576億7978万 | +14.28% 6/2 | -16.93% 8/25 |
| 2017年 3月期 | 1,690 3,380 8/24 | 1,220 2,439 4/8 | 878,800 439,400 10/27 | 876億2143万 | 632億2741万 | +12.67% 8/1 | -11.3% 9/5 |
| 2018年 3月期 | 1,673 3,345 3/30 | 1,345 2,690 4/20 | 395,200 197,600 11/2 | 867億1410万 | 697億3421万 | +8.45% 1/16 | -7.6% 11/15 |
| 2019年 3月期 | 1,688 3,375 4/3 3,375 4/2 | 1,378 2,756 12/25 | 685,200 342,600 4/26 | 874億9181万 | 714億4516万 | +9.03% 5/7 | -8.72% 12/25 |
| 2020年 3月期 | 2,230 4,460 12/19 4,460 12/18 | 1,535 3,070 4/8 | 587,400 293,700 7/29 | 1156億1881万 | 795億8514万 | +14.27% 7/29 | -17.79% 3/16 |
| 2021年 3月期 | 2,570 5,140 6/4 | 1,790 3,580 4/3 | 404,300 1/28 | 1332億4679万 | 928億613万 | +11.91% 6/4 | -11.88% 2/26 |
| 2022年 3月期 | 2,335 4/13 | 1,775 10/27 | 830,600 10/28 | 1208億5609万 | 918億7133万 | +7.93% 11/15 | -13.45% 5/17 |
| 2023年 3月期 | 2,182 4/28 | 1,581 1/17 | 537,000 12/1 | 1042億904万 | 755億618万 | +5.9% 4/25 | -8.56% 12/5 |
| 2024年 3月期 | 2,392 2/28 | 1,687 6/2 6/1 | 474,100 2/1 | 1094億5433万 | 771億9458万 | +12.77% 11/6 | -15.45% 4/26 |
| 2025年 3月期 | 2,384 4/15 | 1,553 8/5 | 1,233,200 4/25 | 1090億8826万 | 710億6295万 | +8.94% 4/28 | -16.21% 8/5 |
| 2026年 3月期 | 4,220 3/2 | 1,701 4/7 | 1,429,500 10/28 | 1867億7087万 | 752億8370万 | +19.7% 8/6 | -13.34% 3/23 |
| 最新 | 3,055 2026/7/30 | 507,300 | 1352億971万 | -5.94% 3,248 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 23%（1.23倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- 0%（1倍）
- 2019/12/30 vs 2018/12/28
- 49%（1.49倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/12/30 vs 2023/12/29
- -17%（0.83倍）
- 2025/12/30 vs 2024/12/30
- 85%（1.85倍）
- 2026/07/30 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
1,113円（2016/02/12） - 175%（2.75倍）
3,055円（7/30）
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。
