- 9551
- 2026/09/30
- 時価
- 1369億円
- PER 予
- 13.51倍
- 2015年以降
- 8.1-32.33倍
（2015-2026年） - PBR
- 1.53倍
- 2015年以降
- 0.83-2.1倍
（2015-2026年） - 配当 予
- 2.58%
- ROE 予
- 11.36%
- ROA 予
- 4.75%
- 資料
- Link
- CSV,JSON
メタウォーター（9551）の株価チャート
株価
9/30
- 前日 (9/29)
- 3,055
- 始値
- 3,075
- 高値
- 3,105
- 安値
- 3,075
- 終値 +1.31%
- 3,095
- 出来高 -24.07%
- 75,400
乖離率
- 株価（5日）
移動平均値 - -0.74%
3,118 - 株価（25日）
移動平均値 - -0.48%
3,110 - 出来高（5日）
移動平均値 - -13.17%
86,840
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 3,075 | 3,105 | 3,075 | 3,095 | +1.31% | 75,400 | - | -0.48% | - | - |
| 09/29 | 3,080 | 3,085 | 3,035 | 3,055 | -2.71% | 99,300 | - | -1.77% | - | - |
| 09/28 | 3,175 | 3,175 | 3,140 | 3,140 | +0.16% | 78,900 | - | +0.93% | - | - |
| 09/25 | 3,160 | 3,175 | 3,125 | 3,135 | -0.95% | 92,000 | - | +0.9% | - | - |
| 09/24 | 3,095 | 3,175 | 3,095 | 3,165 | +2.76% | 88,600 | - | +1.83% | - | - |
| 09/18 | 3,135 | 3,150 | 3,080 | 3,080 | -1.44% | 251,700 | - | -1% | - | - |
| 09/17 | 3,115 | 3,140 | 3,100 | 3,125 | +0.97% | 58,900 | - | +0.29% | - | - |
| 09/16 | 3,060 | 3,115 | 3,060 | 3,095 | +1.14% | 60,300 | - | -0.77% | - | - |
| 09/15 | 3,025 | 3,075 | 3,020 | 3,060 | +0.33% | 62,200 | - | -1.99% | - | - |
| 09/14 | 3,005 | 3,050 | 2,992 | 3,050 | +0.83% | 103,500 | - | -2.46% | - | - |
| 09/11 | 3,000 | 3,030 | 2,987 | 3,025 | -1.31% | 114,000 | - | -3.48% | - | - |
| 09/10 | 3,085 | 3,100 | 3,035 | 3,065 | -1.45% | 78,400 | - | -2.54% | - | - |
| 09/09 | 3,075 | 3,120 | 3,075 | 3,110 | +0.48% | 68,000 | - | -1.46% | - | - |
| 09/08 | 3,155 | 3,155 | 3,095 | 3,095 | -2.98% | 97,500 | - | -2.09% | - | - |
| 09/07 | 3,155 | 3,210 | 3,155 | 3,190 | +0.63% | 112,000 | - | +0.89% | - | - |
| 09/04 | 3,155 | 3,205 | 3,145 | 3,170 | +3.43% | 197,500 | - | +0.38% | - | - |
| 09/03 | 3,055 | 3,075 | 3,040 | 3,065 | +0.49% | 80,500 | - | -2.79% | - | - |
| 09/02 | 3,100 | 3,105 | 3,040 | 3,050 | -3.48% | 107,300 | - | -3.27% | - | - |
| 09/01 | 3,100 | 3,160 | 3,080 | 3,160 | +1.12% | 101,800 | - | +0.19% | - | - |
| 08/31 | 3,110 | 3,145 | 3,065 | 3,125 | -0.16% | 117,300 | - | -0.98% | - | - |
| 08/28 | 3,150 | 3,165 | 3,120 | 3,130 | -0.79% | 75,200 | - | -0.92% | - | - |
| 08/27 | 3,140 | 3,165 | 3,120 | 3,155 | +0.48% | 63,000 | - | -0.25% | - | - |
| 08/26 | 3,130 | 3,155 | 3,125 | 3,140 | -0.16% | 62,800 | - | -0.79% | - | - |
| 08/25 | 3,110 | 3,145 | 3,085 | 3,145 | +0.8% | 70,400 | - | -0.66% | - | - |
| 08/24 | 3,100 | 3,145 | 3,070 | 3,120 | +0.32% | 77,700 | - | -1.42% | - | - |
| 08/21 | 3,050 | 3,130 | 3,050 | 3,110 | +0.97% | 79,900 | - | -1.83% | - | - |
| 08/20 | 3,050 | 3,095 | 3,035 | 3,080 | +1.99% | 99,700 | - | -2.93% | - | - |
| 08/19 | 3,150 | 3,160 | 3,015 | 3,020 | -4.58% | 144,000 | - | -4.94% | - | - |
| 08/18 | 3,215 | 3,245 | 3,165 | 3,165 | -2.31% | 92,900 | - | -0.6% | - | - |
| 08/17 | 3,230 | 3,265 | 3,215 | 3,240 | +0.62% | 100,200 | - | +1.66% | - | - |
| 08/14 | 3,205 | 3,225 | 3,170 | 3,220 | +0.63% | 70,600 | - | +1% | - | - |
| 08/13 | 3,190 | 3,220 | 3,170 | 3,200 | +1.27% | 105,800 | - | +0.44% | - | - |
| 08/12 | 3,195 | 3,195 | 3,120 | 3,160 | -1.1% | 164,400 | - | -0.91% | - | - |
| 08/10 | 3,170 | 3,205 | 3,085 | 3,195 | -0.93% | 154,700 | - | 0% | - | - |
| 08/07 | 3,245 | 3,270 | 3,210 | 3,225 | -1.98% | 154,700 | - | +0.75% | - | - |
| 08/06 | 3,335 | 3,370 | 3,250 | 3,290 | -1.35% | 94,100 | - | +2.72% | - | - |
| 08/05 | 3,235 | 3,350 | 3,235 | 3,335 | +3.09% | 126,300 | - | +4.06% | - | - |
| 08/04 | 3,140 | 3,270 | 3,140 | 3,235 | +3.52% | 213,000 | - | +0.94% | - | - |
| 08/03 | 3,080 | 3,150 | 3,000 | 3,125 | +1.3% | 180,500 | - | -2.68% | - | - |
| 07/31 | 3,150 | 3,155 | 3,030 | 3,085 | +0.98% | 190,400 | - | -4.46% | - | - |
| 07/30 | 2,940 | 3,070 | 2,838 | 3,055 | -0.33% | 507,300 | - | -5.94% | - | - |
| 07/29 | 3,100 | 3,115 | 2,996 | 3,065 | 0% | 268,200 | - | -6.15% | - | - |
| 07/28 | 3,175 | 3,180 | 3,065 | 3,065 | -4.96% | 175,600 | - | -6.67% | - | - |
| 07/27 | 3,200 | 3,225 | 3,140 | 3,225 | +1.42% | 124,500 | - | -2.36% | - | - |
| 07/24 | 3,195 | 3,205 | 3,165 | 3,180 | -1.55% | 98,600 | - | -3.99% | - | - |
| 07/23 | 3,210 | 3,245 | 3,200 | 3,230 | +0.62% | 84,300 | - | -2.8% | - | - |
| 07/22 | 3,230 | 3,250 | 3,205 | 3,210 | +1.26% | 105,200 | - | -3.6% | - | - |
| 07/21 | 3,135 | 3,185 | 3,100 | 3,170 | +1.6% | 108,400 | - | -4.98% | - | - |
| 07/17 | 3,150 | 3,160 | 3,040 | 3,120 | -2.5% | 158,900 | - | -6.64% | - | - |
| 07/16 | 3,215 | 3,230 | 3,180 | 3,200 | -0.93% | 115,800 | - | -4.28% | - | - |
| 07/15 | 3,200 | 3,240 | 3,175 | 3,230 | +1.73% | 83,600 | - | -3.26% | - | - |
| 07/14 | 3,190 | 3,210 | 3,160 | 3,175 | -0.94% | 104,900 | - | -4.83% | - | - |
| 07/13 | 3,275 | 3,290 | 3,180 | 3,205 | -0.93% | 72,800 | - | -3.96% | - | - |
| 07/10 | 3,295 | 3,315 | 3,220 | 3,235 | -0.77% | 91,100 | - | -3.09% | - | - |
| 07/09 | 3,215 | 3,290 | 3,210 | 3,260 | +2.52% | 158,700 | - | -2.4% | - | - |
| 07/08 | 3,250 | 3,260 | 3,175 | 3,180 | -2.6% | 105,300 | - | -4.79% | - | - |
| 07/07 | 3,350 | 3,370 | 3,265 | 3,265 | -1.8% | 119,800 | - | -2.36% | - | - |
| 07/06 | 3,340 | 3,370 | 3,310 | 3,325 | 0% | 96,900 | - | -0.57% | - | - |
| 07/03 | 3,320 | 3,340 | 3,260 | 3,325 | +1.22% | 82,700 | - | -0.6% | - | - |
| 07/02 | 3,350 | 3,370 | 3,285 | 3,285 | -1.94% | 96,600 | - | -2.06% | - | - |
| 07/01 | 3,350 | 3,385 | 3,320 | 3,350 | +0.75% | 95,800 | - | -0.09% | - | - |
| 06/30 | 3,410 | 3,420 | 3,310 | 3,325 | -2.06% | 112,900 | - | -0.72% | - | - |
| 06/29 | 3,575 | 3,600 | 3,345 | 3,395 | -4.9% | 168,400 | - | +1.37% | - | - |
| 06/26 | 3,570 | 3,595 | 3,535 | 3,570 | +0.28% | 118,700 | - | +6.76% | - | - |
| 06/25 | 3,600 | 3,615 | 3,555 | 3,560 | +1.57% | 142,600 | - | +6.84% | - | - |
| 06/24 | 3,465 | 3,555 | 3,455 | 3,505 | -0.28% | 146,700 | - | +5.57% | - | - |
| 06/23 | 3,565 | 3,585 | 3,480 | 3,515 | -0.57% | 123,400 | - | +6.19% | - | - |
| 06/22 | 3,475 | 3,535 | 3,460 | 3,535 | +2.32% | 109,600 | - | +7.12% | - | - |
| 06/19 | 3,490 | 3,540 | 3,450 | 3,455 | 0% | 130,900 | - | +4.92% | - | - |
| 06/18 | 3,435 | 3,485 | 3,435 | 3,455 | +1.32% | 95,300 | - | +4.82% | - | - |
| 06/17 | 3,365 | 3,435 | 3,350 | 3,410 | +2.1% | 90,900 | - | +3.49% | - | - |
| 06/16 | 3,375 | 3,380 | 3,320 | 3,340 | +0.3% | 69,800 | - | +1.33% | - | - |
| 06/15 | 3,205 | 3,330 | 3,205 | 3,330 | +5.88% | 128,000 | - | +0.97% | - | - |
| 06/12 | 3,145 | 3,185 | 3,130 | 3,145 | +1.29% | 118,400 | - | -4.75% | - | - |
| 06/11 | 3,110 | 3,125 | 3,045 | 3,105 | -1.43% | 105,300 | - | -6.31% | - | - |
| 06/10 | 3,205 | 3,235 | 3,125 | 3,150 | -1.41% | 162,000 | - | -5.32% | - | - |
| 06/09 | 3,245 | 3,265 | 3,170 | 3,195 | -1.39% | 192,400 | - | -4.23% | - | - |
| 06/08 | 3,200 | 3,255 | 3,190 | 3,240 | -1.37% | 139,600 | - | -3.11% | - | - |
| 06/05 | 3,290 | 3,320 | 3,280 | 3,285 | +1.08% | 65,400 | - | -1.97% | - | - |
| 06/04 | 3,280 | 3,300 | 3,235 | 3,250 | -0.91% | 71,200 | - | -2.99% | - | - |
| 06/03 | 3,275 | 3,325 | 3,265 | 3,280 | +0.31% | 89,800 | - | -2.53% | - | - |
| 06/02 | 3,320 | 3,320 | 3,205 | 3,270 | -2.24% | 216,800 | - | -3.17% | - | - |
| 06/01 | 3,485 | 3,490 | 3,345 | 3,345 | -5.91% | 225,100 | - | -1.36% | - | - |
| 05/29 | 3,525 | 3,675 | 3,525 | 3,555 | +9.38% | 376,000 | - | +4.41% | - | - |
| 05/28 | 3,245 | 3,275 | 3,200 | 3,250 | -0.46% | 128,000 | - | -4.72% | - | - |
| 05/27 | 3,320 | 3,345 | 3,225 | 3,265 | -1.66% | 79,000 | - | -4.78% | - | - |
| 05/26 | 3,270 | 3,330 | 3,250 | 3,320 | +1.37% | 80,700 | - | -3.66% | - | - |
| 05/25 | 3,305 | 3,350 | 3,265 | 3,275 | +0.31% | 107,500 | - | -5.35% | - | - |
| 05/22 | 3,295 | 3,310 | 3,235 | 3,265 | -0.15% | 109,700 | - | -6.12% | - | - |
| 05/21 | 3,300 | 3,305 | 3,255 | 3,270 | +1.08% | 80,700 | - | -6.36% | - | - |
| 05/20 | 3,265 | 3,270 | 3,195 | 3,235 | -1.52% | 157,300 | - | -7.78% | - | - |
| 05/19 | 3,380 | 3,410 | 3,260 | 3,285 | -2.23% | 152,200 | - | -6.86% | - | - |
| 05/18 | 3,490 | 3,490 | 3,335 | 3,360 | -4.41% | 137,800 | - | -5.19% | - | - |
| 05/15 | 3,465 | 3,545 | 3,450 | 3,515 | +2.48% | 152,600 | - | -1.04% | - | - |
| 05/14 | 3,440 | 3,455 | 3,410 | 3,430 | -0.29% | 81,000 | - | -3.52% | - | - |
| 05/13 | 3,395 | 3,475 | 3,380 | 3,440 | +1.62% | 113,900 | - | -3.37% | - | - |
| 05/12 | 3,385 | 3,420 | 3,345 | 3,385 | -1.6% | 204,500 | - | -5% | - | - |
| 05/11 | 3,440 | 3,465 | 3,415 | 3,440 | 0% | 146,800 | - | -3.72% | - | - |
| 05/08 | 3,430 | 3,470 | 3,370 | 3,440 | +0.15% | 186,900 | - | -3.7% | - | - |
| 05/07 | 3,435 | 3,480 | 3,400 | 3,435 | +2.08% | 166,200 | - | -3.81% | - | - |
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 | 3,095 2026/9/30 | 75,400 | 1369億8005万 | -0.48% 3,110 | |||
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）
- 2026/09/30 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
1,113円（2016/02/12） - 178%（2.78倍）
3,095円（9/30）
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。
