メタウォーター（9551）の株価チャート
株価
5/8
- 前日 (5/7)
- 3,435
- 始値
- 3,430
- 高値
- 3,470
- 安値
- 3,370
- 終値 +0.15%
- 3,440
- 出来高 +12.45%
- 186,900
乖離率
- 株価（5日）
移動平均値 - +0.91%
3,409 - 株価（25日）
移動平均値 - -3.7%
3,572 - 出来高（5日）
移動平均値 - -17.11%
225,480
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 3,430 | 3,470 | 3,370 | 3,440 | +0.15% | 186,900 | 1522億4924万 | -3.7% | 15.02 | 1.68 |
| 05/07 | 3,435 | 3,480 | 3,400 | 3,435 | +2.08% | 166,200 | 1520億2794万 | -3.81% | 15 | 1.68 |
| 05/01 | 3,410 | 3,440 | 3,355 | 3,365 | -0.74% | 261,100 | 1489億2985万 | -5.87% | 14.69 | 1.64 |
| 04/30 | 3,360 | 3,435 | 3,325 | 3,390 | -0.73% | 216,900 | 1500億3631万 | -5.33% | 14.8 | 1.65 |
| 04/28 | 3,325 | 3,420 | 3,315 | 3,415 | +4.43% | 296,300 | 1511億4277万 | -4.8% | 14.91 | 1.67 |
| 04/27 | 3,410 | 3,410 | 3,255 | 3,270 | -9.67% | 601,500 | 1447億2529万 | -8.86% | 14.28 | 1.59 |
| 04/24 | 3,665 | 3,695 | 3,580 | 3,620 | +0.84% | 223,400 | 1602億1577万 | +0.81% | 15.81 | 1.77 |
| 04/23 | 3,625 | 3,645 | 3,545 | 3,590 | -0.83% | 109,500 | 1588億8801万 | +0.03% | 15.67 | 1.75 |
| 04/22 | 3,690 | 3,690 | 3,610 | 3,620 | -1.9% | 84,800 | 1602億1577万 | +0.64% | 15.81 | 1.77 |
| 04/21 | 3,685 | 3,705 | 3,640 | 3,690 | -0.4% | 87,700 | 1633億1386万 | +2.56% | 16.11 | 1.8 |
| 04/20 | 3,735 | 3,735 | 3,680 | 3,705 | 0% | 85,800 | 1639億7774万 | +3% | 16.18 | 1.81 |
| 04/17 | 3,720 | 3,730 | 3,685 | 3,705 | +0.54% | 104,900 | 1639億7774万 | +3.03% | 16.18 | 1.81 |
| 04/16 | 3,665 | 3,715 | 3,665 | 3,685 | +0.27% | 125,800 | 1630億9257万 | +2.5% | 16.09 | 1.8 |
| 04/15 | 3,720 | 3,755 | 3,645 | 3,675 | -0.94% | 133,100 | 1626億4998万 | +2.11% | 16.05 | 1.79 |
| 04/14 | 3,700 | 3,730 | 3,670 | 3,710 | +2.2% | 93,400 | 1641億9903万 | +3.08% | 16.2 | 1.81 |
| 04/13 | 3,660 | 3,705 | 3,595 | 3,630 | -1.22% | 69,800 | 1606億5835万 | +1% | 15.85 | 1.77 |
| 04/10 | 3,750 | 3,775 | 3,655 | 3,675 | -0.81% | 85,900 | 1626億4998万 | +2.05% | 16.05 | 1.79 |
| 04/09 | 3,720 | 3,750 | 3,680 | 3,705 | 0% | 95,900 | 1639億7774万 | +2.72% | 16.18 | 1.81 |
| 04/08 | 3,740 | 3,740 | 3,690 | 3,705 | +3.93% | 122,200 | 1639億7774万 | +2.75% | 16.18 | 1.81 |
| 04/07 | 3,580 | 3,610 | 3,550 | 3,565 | -0.7% | 73,500 | 1577億8155万 | -1.38% | 15.56 | 1.74 |
| 04/06 | 3,555 | 3,600 | 3,550 | 3,590 | +0.98% | 67,000 | 1588億8801万 | -1.35% | 15.67 | 1.75 |
| 04/03 | 3,530 | 3,585 | 3,530 | 3,555 | +1.14% | 107,500 | 1573億3896万 | -2.95% | 15.52 | 1.73 |
| 04/02 | 3,600 | 3,635 | 3,500 | 3,515 | -3.43% | 203,700 | 1555億6862万 | -4.59% | 15.35 | 1.71 |
| 04/01 | 3,515 | 3,640 | 3,500 | 3,640 | +7.06% | 163,000 | 1611億94万 | -1.86% | 15.89 | 1.78 |
| 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 |
| 03/04 | 3,760 | 3,835 | 3,580 | 3,690 | -6.23% | 367,000 | 1633億1386万 | -2.04% | 17.63 | 1.8 |
| 03/03 | 4,080 | 4,140 | 3,915 | 3,935 | -5.07% | 348,600 | 1741億5719万 | +4.74% | 18.81 | 1.92 |
| 03/02 | 4,100 | 4,220 | 4,055 | 4,145 | -1.31% | 143,000 | 1834億5148万 | +10.74% | 19.81 | 2.02 |
| 02/27 | 4,090 | 4,210 | 4,090 | 4,200 | +2.69% | 119,100 | 1858億8570万 | +13.02% | 20.07 | 2.05 |
| 02/26 | 4,130 | 4,150 | 4,080 | 4,090 | -0.97% | 95,100 | 1810億1726万 | +10.87% | 19.55 | 1.99 |
| 02/25 | 4,130 | 4,140 | 4,045 | 4,130 | 0% | 137,100 | 1827億8760万 | +12.66% | 19.74 | 2.01 |
| 02/24 | 4,125 | 4,170 | 4,060 | 4,130 | +2.61% | 226,000 | 1827億8760万 | +13.4% | 19.74 | 2.01 |
| 02/20 | 4,020 | 4,055 | 3,990 | 4,025 | -0.25% | 106,900 | 1781億4046万 | +11.16% | 19.24 | 1.96 |
| 02/19 | 3,930 | 4,060 | 3,930 | 4,035 | +2.54% | 112,800 | 1785億8304万 | +12.08% | 19.28 | 1.97 |
| 02/18 | 3,935 | 3,960 | 3,890 | 3,935 | -0.88% | 174,800 | 1741億5719万 | +9.98% | 18.81 | 1.92 |
| 02/17 | 4,005 | 4,055 | 3,930 | 3,970 | -0.75% | 180,600 | 1757億624万 | +11.58% | 18.97 | 1.94 |
| 02/16 | 3,855 | 4,010 | 3,835 | 4,000 | +6.67% | 274,000 | 1770億3400万 | +13.22% | 19.12 | 1.95 |
| 02/13 | 3,830 | 3,845 | 3,725 | 3,750 | -2.47% | 163,000 | 1659億6937万 | +6.9% | 17.92 | 1.83 |
| 02/12 | 3,725 | 3,850 | 3,720 | 3,845 | +4.63% | 187,500 | 1701億7393万 | +10.05% | 18.38 | 1.88 |
| 02/10 | 3,650 | 3,705 | 3,625 | 3,675 | +1.66% | 202,600 | 1626億4998万 | +5.72% | 17.56 | 1.79 |
| 02/09 | 3,660 | 3,660 | 3,555 | 3,615 | +2.12% | 137,700 | 1599億9447万 | +4.33% | 17.28 | 1.76 |
| 02/06 | 3,545 | 3,580 | 3,505 | 3,540 | +1.14% | 160,400 | 1566億7509万 | +2.46% | 16.92 | 1.73 |
| 02/05 | 3,550 | 3,565 | 3,455 | 3,500 | +0.57% | 141,600 | 1549億475万 | +1.45% | 16.73 | 1.71 |
| 02/04 | 3,500 | 3,520 | 3,465 | 3,480 | -0.29% | 145,600 | 1540億1958万 | +1.02% | 16.63 | 1.7 |
| 02/03 | 3,485 | 3,515 | 3,430 | 3,490 | +4.18% | 233,200 | 1544億6216万 | +1.42% | 16.68 | 1.7 |
| 02/02 | 3,340 | 3,415 | 3,310 | 3,350 | +1.36% | 226,500 | 1482億6597万 | -2.47% | 16.01 | 1.63 |
| 01/30 | 3,300 | 3,320 | 3,255 | 3,305 | -0.75% | 242,800 | 1462億7434万 | -3.76% | 15.79 | 1.61 |
| 01/29 | 3,215 | 3,330 | 3,150 | 3,330 | -3.2% | 563,200 | 1473億8080万 | -2.94% | 15.91 | 1.62 |
| 01/28 | 3,570 | 3,570 | 3,440 | 3,440 | -3.78% | 274,400 | 1522億4924万 | +0.15% | 16.44 | 1.68 |
| 01/27 | 3,490 | 3,585 | 3,470 | 3,575 | +3.92% | 155,900 | 1582億2413万 | +4.32% | 17.08 | 1.74 |
| 01/26 | 3,510 | 3,550 | 3,440 | 3,440 | -3.91% | 120,600 | 1522億4924万 | +0.79% | 16.44 | 1.68 |
| 01/23 | 3,500 | 3,580 | 3,450 | 3,580 | +3.02% | 222,300 | 1584億4543万 | +5.14% | 17.11 | 1.75 |
| 01/22 | 3,525 | 3,535 | 3,465 | 3,475 | -1.42% | 195,100 | 1537億9828万 | +2.39% | 16.61 | 1.69 |
| 01/21 | 3,470 | 3,540 | 3,460 | 3,525 | +0.14% | 116,300 | 1560億1121万 | +4.14% | 16.85 | 1.72 |
| 01/20 | 3,520 | 3,555 | 3,470 | 3,520 | 0% | 177,100 | 1557億8992万 | +4.39% | 16.82 | 1.72 |
| 01/19 | 3,585 | 3,585 | 3,490 | 3,520 | -2.22% | 128,900 | 1557億8992万 | +4.73% | 16.82 | 1.72 |
| 01/16 | 3,540 | 3,600 | 3,520 | 3,600 | +2.86% | 161,800 | 1593億3060万 | +7.4% | 17.2 | 1.76 |
| 01/15 | 3,465 | 3,510 | 3,465 | 3,500 | +0.14% | 78,300 | 1549億475万 | +4.82% | 16.73 | 1.71 |
| 01/14 | 3,450 | 3,495 | 3,440 | 3,495 | +2.04% | 121,800 | 1546億8345万 | +5.02% | 16.7 | 1.7 |
| 01/13 | 3,415 | 3,440 | 3,380 | 3,425 | +2.39% | 136,800 | 1515億8536万 | +3.16% | 16.37 | 1.67 |
| 01/09 | 3,365 | 3,380 | 3,335 | 3,345 | -0.74% | 79,500 | 1480億4468万 | +0.94% | 15.99 | 1.63 |
| 01/08 | 3,390 | 3,430 | 3,370 | 3,370 | -1.17% | 102,500 | 1491億5114万 | +1.78% | 16.11 | 1.64 |
| 01/07 | 3,365 | 3,440 | 3,340 | 3,410 | +0.74% | 122,000 | 1509億2148万 | +3.08% | 16.3 | 1.66 |
| 01/06 | 3,385 | 3,410 | 3,370 | 3,385 | -0.73% | 96,000 | 1498億1502万 | +2.42% | 16.18 | 1.65 |
| 01/05 | 3,400 | 3,460 | 3,380 | 3,410 | +1.34% | 85,300 | 1509億2148万 | +3.21% | 16.3 | 1.66 |
| 2025 | ||||||||||
| 12/30 | 3,415 | 3,435 | 3,365 | 3,365 | -1.61% | 71,500 | 1489億2985万 | +1.97% | 16.08 | 1.83 |
| 12/29 | 3,400 | 3,420 | 3,365 | 3,420 | +1.33% | 85,500 | 1513億6407万 | +3.73% | 16.34 | 1.86 |
| 12/26 | 3,375 | 3,385 | 3,345 | 3,375 | +0.15% | 46,100 | 1493億7243万 | +2.61% | 16.13 | 1.84 |
| 12/25 | 3,370 | 3,370 | 3,325 | 3,370 | +0.75% | 57,000 | 1491億5114万 | +2.59% | 16.11 | 1.84 |
| 12/24 | 3,315 | 3,380 | 3,315 | 3,345 | +0.9% | 67,900 | 1480億4468万 | +2.01% | 15.99 | 1.82 |
| 12/23 | 3,250 | 3,335 | 3,230 | 3,315 | +2% | 90,800 | 1467億1692万 | +1.22% | 15.84 | 1.81 |
| 12/22 | 3,430 | 3,445 | 3,240 | 3,250 | -4.97% | 189,300 | 1438億4012万 | -0.79% | 15.53 | 1.77 |
| 12/19 | 3,230 | 3,420 | 3,230 | 3,420 | +5.23% | 378,900 | 1513億6407万 | +4.24% | 16.34 | 1.86 |
| 12/18 | 3,205 | 3,250 | 3,200 | 3,250 | +0.93% | 74,600 | 1438億4012万 | -0.85% | 15.53 | 1.77 |
| 12/17 | 3,250 | 3,260 | 3,205 | 3,220 | -0.77% | 62,100 | 1425億1237万 | -1.8% | 15.39 | 1.76 |
| 12/16 | 3,250 | 3,270 | 3,235 | 3,245 | -1.37% | 66,800 | 1436億1883万 | -1.1% | 15.51 | 1.77 |
| 12/15 | 3,245 | 3,290 | 3,240 | 3,290 | +1.39% | 54,700 | 1456億1046万 | +0.15% | 15.72 | 1.79 |
| 12/12 | 3,220 | 3,250 | 3,210 | 3,245 | +0.78% | 71,200 | 1436億1883万 | -1.16% | 15.51 | 1.77 |
| 12/11 | 3,235 | 3,250 | 3,200 | 3,220 | -0.31% | 69,800 | 1425億1237万 | -1.92% | 15.39 | 1.76 |
| 12/10 | 3,290 | 3,300 | 3,230 | 3,230 | -1.82% | 96,700 | 1429億5495万 | -1.67% | 15.44 | 1.76 |
| 12/09 | 3,280 | 3,295 | 3,260 | 3,290 | 0% | 86,500 | 1456億1046万 | 0% | 15.72 | 1.79 |
| 12/08 | 3,230 | 3,290 | 3,230 | 3,290 | +1.86% | 68,300 | 1456億1046万 | -0.03% | 15.72 | 1.79 |
| 12/05 | 3,235 | 3,265 | 3,230 | 3,230 | -1.67% | 61,200 | 1429億5495万 | -1.91% | 15.44 | 1.76 |
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 | 3,440 2026/5/8 | 186,900 | 1522億4924万 | -3.7% 3,572 | |||
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）
- 2026/05/08 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
1,113円（2016/02/12） - 209%（3.09倍）
3,440円（5/8）
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。
