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	431	441	431	439	+1.15%	113,100	-	-4.77%	-	-
09/24	435	444	428	434	+0.23%	195,900	-	-6.87%	-	-
09/18	429	433	422	433	+2.61%	180,000	-	-7.87%	-	-
09/17	451	451	418	422	+1.69%	692,500	-	-11.16%	-	-
09/16	420	423	415	415	-1.66%	47,300	-	-13.36%	-	-
09/15	424	424	415	422	-0.94%	41,000	-	-12.81%	-	-
09/14	403	429	401	426	+4.67%	134,600	-	-12.88%	-	-
09/11	396	408	392	407	+0.74%	165,100	-	-18.76%	-	-
09/10	402	406	397	404	0%	153,400	-	-21.09%	-	-
09/09	408	412	402	404	-0.98%	125,900	-	-23.05%	-	-
09/08	412	418	406	408	+0.99%	236,600	-	-23.88%	-	-
09/07	420	420	403	404	-4.72%	258,500	-	-26.28%	-	-
09/04	423	434	422	424	+0.24%	137,400	-	-24.29%	-	-
09/03	438	444	420	423	-4.08%	226,900	-	-25.79%	-	-
09/02	440	446	433	441	-1.12%	129,900	-	-24.1%	-	-
09/01	451	462	444	446	-1.76%	165,200	-	-24.53%	-	-
08/31	462	462	433	454	0%	361,100	-	-24.58%	-	-
08/28	470	470	452	454	-3.4%	373,500	-	-25.94%	-	-
08/27	501	506	469	470	-17.4%	630,000	-	-24.56%	-	-
08/26	570	579	565	569	0%	35,300	-	-10.11%	-	-
08/25	577	579	561	569	-1.22%	55,800	-	-10.95%	-	-
08/24	576	582	571	576	0%	36,700	-	-10.42%	-	-
08/21	572	582	567	576	+0.52%	53,800	-	-11.25%	-	-
08/20	549	573	541	573	+5.72%	128,400	-	-12.52%	-	-
08/19	541	546	533	542	-0.18%	56,700	-	-18%	-	-
08/18	561	561	538	543	-2.51%	90,200	-	-18.83%	-	-
08/17	551	557	538	557	+1.46%	91,000	-	-17.73%	-	-
08/14	530	561	527	549	+3.58%	150,700	-	-19.62%	-	-
08/13	529	535	501	530	+0.38%	207,700	-	-23.41%	-	-
08/12	528	549	522	528	-5.38%	332,000	-	-24.89%	-	-
08/10	624	628	558	558	-21.19%	531,500	-	-21.85%	-	-
08/07	708	710	683	708	+1%	53,000	-	-2.48%	-	-
08/06	702	714	690	701	-1.27%	32,000	-	-4.1%	-	-
08/05	700	717	692	710	+1.57%	24,000	-	-3.53%	-	-
08/04	703	707	692	699	+0.87%	19,000	-	-5.92%	-	-
08/03	710	710	672	693	-2.94%	49,200	-	-7.35%	-	-
07/31	683	720	679	714	+6.09%	59,700	-	-5.18%	-	-
07/30	680	691	671	673	-2.18%	53,100	-	-10.98%	-	-
07/29	703	707	677	688	-1.85%	61,300	-	-9.59%	-	-
07/28	717	717	692	701	-2.64%	68,900	-	-8.49%	-	-
07/27	729	729	714	720	+0.7%	32,500	-	-6.61%	-	-
07/24	723	729	707	715	+0.14%	33,100	-	-7.62%	-	-
07/23	725	735	712	714	-0.7%	46,900	-	-8.11%	-	-
07/22	710	734	703	719	+1.27%	39,300	-	-7.7%	-	-
07/21	700	720	700	710	+2.9%	48,900	-	-8.86%	-	-
07/17	729	729	682	690	-4.3%	36,700	-	-11.42%	-	-
07/16	730	734	716	721	-1.23%	34,400	-	-7.33%	-	-
07/15	724	734	701	730	+0.83%	42,700	-	-6.17%	-	-
07/14	723	743	716	724	-0.28%	32,300	-	-6.46%	-	-
07/13	731	752	723	726	-2.68%	67,600	-	-5.84%	-	-
07/10	700	750	677	746	+7.18%	126,300	-	-2.74%	-	-
07/09	771	781	688	696	-10.88%	240,500	-	-8.78%	-	-
07/08	813	829	775	781	-3.1%	160,400	-	+2.9%	-	-
07/07	817	826	800	806	-1.47%	72,700	-	+7.04%	-	-
07/06	841	841	815	818	-2.73%	35,200	-	+9.8%	-	-
07/03	838	848	824	841	-0.36%	48,800	-	+13.96%	-	-
07/02	818	863	818	844	+1.81%	54,900	-	+15.3%	-	-
07/01	841	854	811	829	-4.38%	81,400	-	+14.34%	-	-
06/30	843	867	817	867	+4.58%	101,400	-	+20.42%	-	-
06/29	822	855	814	829	+1.84%	86,700	-	+16.43%	-	-
06/26	810	814	788	814	+1.75%	57,500	-	+15.13%	-	-
06/25	798	814	781	800	+1.65%	51,300	-	+14.12%	-	-
06/24	813	841	770	787	-3.2%	240,500	-	+13.07%	-	-
06/23	835	835	790	813	-3.56%	114,700	-	+16.98%	-	-
06/22	789	852	779	843	+6.17%	151,700	-	+20.6%	-	-
06/19	791	804	762	794	+2.32%	88,200	-	+13.27%	-	-
06/18	774	809	744	776	+2.24%	137,500	-	+9.3%	-	-
06/17	728	781	705	759	+2.15%	173,100	-	+5.42%	-	-
06/16	704	753	694	743	+6.14%	173,800	-	+1.92%	-	-
06/15	668	709	661	700	+3.7%	116,600	-	-5.15%	-	-
06/12	696	696	654	675	-3.43%	147,200	-	-10.12%	-	-
06/11	642	699	631	699	+7.7%	166,300	-	-8.03%	-	-
06/10	640	652	633	649	+1.25%	102,500	-	-15.71%	-	-
06/09	630	663	621	641	+2.72%	179,900	-	-17.93%	-	-
06/08	668	671	601	624	-2.19%	479,400	-	-21.21%	-	-
06/05	614	660	614	638	+3.91%	138,500	-	-20.75%	-	-
06/04	610	631	609	614	-0.65%	83,200	-	-24.85%	-	-
06/03	615	632	587	618	+1.15%	190,600	-	-25.54%	-	-
06/02	612	628	591	611	-3.32%	236,900	-	-27.52%	-	-
06/01	682	686	627	632	-8.41%	202,100	-	-26.17%	-	-
05/29	681	708	681	690	+1.32%	109,100	-	-20.6%	-	-
05/28	692	694	656	681	-3.68%	162,400	-	-22.44%	-	-
05/27	690	709	677	707	+5.52%	140,200	-	-20.47%	-	-
05/26	688	714	653	670	-2.76%	753,300	-	-25.56%	-	-
05/25	697	707	662	689	+0.88%	189,700	-	-24.37%	-	-
05/22	664	689	650	683	+3.17%	232,400	-	-25.84%	-	-
05/21	755	755	657	662	-13.8%	506,700	-	-28.89%	-	-
05/20	904	904	758	768	-15.42%	624,900	-	-18.38%	-	-
05/19	934	957	907	908	+2.14%	261,100	-	-4.22%	-	-
05/18	1,029	1,039	861	889	-13.61%	440,700	-	-6.42%	-	-
05/15	1,025	1,044	997	1,029	+1.38%	270,200	-	+7.52%	-	-
05/14	1,034	1,068	1,006	1,015	+2.63%	621,000	-	+5.84%	-	-
05/13	993	1,128	828	989	+1.12%	2,644,800	-	+3.02%	-	-
05/12	1,015	1,034	975	978	-2.98%	232,800	-	+1.77%	-	-
05/11	970	1,015	961	1,008	+10.04%	330,600	-	+4.67%	-	-
05/08	923	925	891	916	-1.61%	170,800	-	-4.78%	-	-
05/07	938	939	925	931	+0.87%	98,200	-	-3.42%	-	-
05/01	916	925	903	923	+0.76%	72,600	-	-4.55%	-	-
04/30	943	943	909	916	-4.08%	143,500	-	-5.47%	-	-
04/28	948	957	943	955	+1.27%	66,300	-	-1.85%	-	-

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
2022年 6月期	2,500 12/29	688 6/20	3,933,900 12/24	388億6900万	110億4618万	147億1059万 6/30
2023年 6月期	2,017 12/12	792 7/4	17,208,300 12/8	328億5128万	128億2849万	296億5454万 6/30
2024年 6月期	1,823 7/3	504 3/12	8,134,900 1/30	301億9307万	84億3081万	100億5557万 6/28
2025年 6月期	706 9/3	375 8/5	2,247,600 9/3	118億3206万	62億8473万	102億7491万 6/30
2026年 6月期	1,231 3/13	587 6/3	6,100,300 7/24	207億6463万	-	146億1922万 6/30
最新	439 2026/9/25		113,100	74億509万

サスメド（4263）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