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
09/11	5,590	5,970	5,590	5,740	-0.86%	1,738,400	1681億3435万	+39.76%	-	51.74
09/10	5,770	5,970	5,580	5,790	+2.84%	2,257,800	1695億9894万	+45.15%	-	52.19
09/09	5,500	5,760	5,330	5,630	+3.3%	2,122,700	1649億1227万	+45.63%	-	50.75
09/08	4,885	5,640	4,860	5,450	+10.1%	2,409,900	1596億3976万	+45.29%	-	49.13
09/07	4,525	5,170	4,480	4,950	+7.73%	2,285,100	1449億9391万	+35.99%	-	44.62
09/04	4,110	4,630	4,110	4,595	+12.9%	1,411,200	1345億9536万	+29.51%	-	41.42
09/03	4,095	4,190	3,875	4,070	-0.49%	973,500	1192億1721万	+17.53%	-	36.69
09/02	4,085	4,230	3,980	4,090	-1.56%	1,002,000	1198億305万	+20.36%	-	36.87
09/01	4,470	4,470	3,950	4,155	-10.65%	2,112,900	1217億701万	+24.63%	-	37.45
08/31	4,740	4,875	4,530	4,650	-3.33%	1,738,100	1362億640万	+42.16%	-	41.91
08/28	4,080	4,810	4,070	4,810	+17.03%	2,804,200	1408億9307万	+51.07%	-	43.36
08/27	4,020	4,125	3,915	4,110	+2.24%	1,022,200	1203億8888万	+32.88%	-	37.05
08/26	4,095	4,280	3,960	4,020	-0.12%	1,837,800	1177億5263万	+32.89%	-	36.24
08/25	3,765	4,035	3,755	4,025	+4.95%	1,706,100	1178億9909万	+35.84%	-	36.28
08/24	3,350	3,930	3,280	3,835	+13.46%	2,148,500	1123億3366万	+32.42%	-	34.57
08/21	3,610	3,620	3,295	3,380	-9.14%	1,674,500	990億594万	+18.89%	-	30.47
08/20	3,555	3,785	3,495	3,720	+8.77%	1,505,200	1089億6512万	+32.24%	-	33.53
08/19	3,475	3,540	3,340	3,420	-3.93%	989,600	1001億7761万	+23.73%	-	30.83
08/18	3,530	3,680	3,440	3,560	+2.01%	1,199,800	1042億7845万	+30.5%	-	32.09
08/17	3,320	3,550	3,270	3,490	+7.38%	1,425,800	1022億2803万	+29.79%	-	31.46
08/14	3,350	3,770	3,190	3,250	-3.56%	2,869,300	951億9802万	+22.64%	-	29.29
08/13	2,851	3,370	2,842	3,370	+17.42%	2,722,800	987億1302万	+28.68%	-	30.38
08/12	2,880	3,020	2,835	2,870	+0.74%	1,115,300	840億6717万	+10.81%	-	25.87
08/10	2,880	2,922	2,780	2,849	+0.04%	692,500	834億5205万	+10.17%	-	25.68
08/07	2,820	2,865	2,727	2,848	+1.75%	811,500	834億2276万	+10.43%	-	25.67
08/06	2,700	2,799	2,604	2,799	+3.17%	880,900	819億8746万	+8.74%	-	25.23
08/05	2,775	2,806	2,511	2,713	-1.02%	2,009,000	794億6838万	+5.2%	-	24.45
08/04	2,674	2,773	2,672	2,741	+2.66%	534,100	802億8854万	+5.91%	-	24.71
08/03	2,635	2,712	2,592	2,670	+0.19%	398,600	782億883万	+2.85%	-	24.07
07/31	2,513	2,679	2,470	2,665	+8.2%	686,100	780億6238万	+2.58%	-	24.02
07/30	2,453	2,575	2,411	2,463	+0.49%	444,100	721億4545万	-5.2%	-	22.2
07/29	2,510	2,520	2,323	2,451	-1.61%	615,300	717億9395万	-5.91%	-	22.09
07/28	2,543	2,607	2,451	2,491	-3.15%	435,600	729億6562万	-4.63%	-	22.45
07/27	2,500	2,584	2,464	2,572	+4.17%	261,900	753億3825万	-1.64%	-	23.18
07/24	2,483	2,528	2,450	2,469	-2.53%	300,300	723億2120万	-5.58%	-	22.26
07/23	2,456	2,570	2,403	2,533	+4.89%	423,600	741億9587万	-3.61%	-	22.83
07/22	2,478	2,518	2,413	2,415	-2.9%	321,000	707億3945万	-8.31%	-	21.77
07/21	2,304	2,516	2,280	2,487	+5.78%	515,500	728億4845万	-5.8%	-	22.42
07/17	2,435	2,504	2,280	2,351	-6%	1,122,000	688億6478万	-10.98%	-	21.19
07/16	2,570	2,650	2,496	2,501	-4.54%	357,800	732億5854万	-5.48%	-	22.54
07/15	2,512	2,626	2,400	2,620	+4.76%	624,600	767億4425万	-1.24%	-	23.62
07/14	2,500	2,559	2,492	2,501	-0.83%	254,400	732億5854万	-5.59%	-	22.54
07/13	2,545	2,617	2,510	2,522	-2.06%	306,500	738億7366万	-5.12%	-	22.73
07/10	2,521	2,582	2,494	2,575	+1.94%	301,300	754億2612万	-3.16%	-	23.21
07/09	2,494	2,568	2,485	2,526	+1.69%	327,700	739億9083万	-5.07%	-	22.77
07/08	2,615	2,668	2,481	2,484	-5.26%	964,100	727億6058万	-6.48%	-	22.39
07/07	2,770	2,789	2,616	2,622	-5.85%	772,700	768億283万	-1.32%	-	23.63
07/06	2,730	2,800	2,688	2,785	+3.92%	582,400	815億7738万	+4.98%	-	25.1
07/03	2,720	2,788	2,642	2,680	-1.51%	772,500	785億175万	+1.67%	-	24.16
07/02	2,900	2,910	2,705	2,721	-6.49%	949,600	797億271万	+3.11%	-	24.53
07/01	2,931	2,963	2,839	2,910	-1.59%	706,100	852億3884万	+9.65%	-	26.23
06/30	2,930	3,090	2,855	2,957	+1.09%	927,500	866億1555万	+10.96%	-	26.63
06/29	2,780	2,940	2,771	2,925	+7.03%	1,097,800	856億7822万	+8.86%	-	26.35
06/26	2,605	2,769	2,603	2,733	+3.05%	627,100	800億5421万	+1.15%	-	24.62
06/25	2,698	2,723	2,603	2,652	+0.15%	535,400	776億8158万	-1.96%	-	23.89
06/24	2,663	2,779	2,610	2,648	+1.34%	816,200	775億6442万	-1.56%	-	23.85
06/23	2,585	2,688	2,542	2,613	+1.95%	748,400	765億3921万	-1.99%	-	23.54
06/22	2,641	2,669	2,533	2,563	-1.08%	606,900	750億7462万	-3.72%	-	23.09
06/19	2,805	2,852	2,591	2,591	-6.93%	839,200	758億9479万	-2.92%	-	23.34
06/18	2,699	2,849	2,677	2,784	+3.38%	1,109,500	815億4809万	+4.15%	-	25.08
06/17	2,547	2,715	2,544	2,693	+5.86%	1,002,700	788億8254万	+0.56%	-	24.26
06/16	2,501	2,558	2,443	2,544	+0.55%	591,300	745億1808万	-5.07%	-	22.91
06/15	2,500	2,633	2,480	2,530	+2.55%	1,212,400	741億800万	-6.05%	-	22.79
06/12	2,668	2,730	2,431	2,467	-7.53%	1,512,200	722億6262万	-8.7%	-	22.22
06/11	2,401	2,680	2,360	2,668	+5.71%	1,532,700	781億5025万	-1.91%	-	24.03
06/10	2,630	2,640	2,437	2,524	-7.31%	1,903,000	739億3225万	-7.44%	-	22.73
06/09	2,699	2,883	2,519	2,723	+6.28%	4,251,300	797億6129万	-0.4%	-	24.53
06/08	2,480	2,717	2,465	2,562	-1.99%	2,046,200	750億4533万	-6.43%	-	23.08
06/05	2,427	2,655	2,385	2,614	+8.6%	1,406,700	765億6850万	-4.98%	-	23.55
06/04	2,530	2,565	2,310	2,407	-4.45%	1,318,800	705億512万	-12.92%	-	21.68
06/03	2,483	2,555	2,343	2,519	+0.24%	1,436,800	737億8579万	-9.58%	-	22.69
06/02	2,298	2,514	2,217	2,513	+7.07%	2,085,300	736億1004万	-10.31%	-	22.64
06/01	2,679	2,697	2,320	2,347	-15.12%	2,499,100	687億4761万	-16.92%	-	21.14
05/29	3,100	3,100	2,651	2,765	-10.81%	2,669,000	809億9155万	-3.05%	-	24.91
05/28	3,395	3,575	3,035	3,100	-2.67%	2,342,900	908億427万	+8.43%	-	27.92
05/27	3,390	3,470	3,110	3,185	-9.13%	1,736,100	932億9406万	+11.79%	-	28.69
05/26	3,400	3,695	3,155	3,505	+6.21%	3,759,200	1026億6740万	+23.85%	-	31.57
05/25	3,000	3,300	2,960	3,300	+17.98%	1,042,000	966億6261万	+18.15%	-	29.72
05/22	2,577	2,797	2,335	2,797	+21.77%	4,356,600	819億2888万	+1.38%	-	25.19
05/21	2,141	2,330	2,110	2,297	+12.54%	1,629,700	672億8303万	-16.2%	-	20.69
05/20	2,473	2,550	2,018	2,041	-18.94%	4,665,000	597億8435万	-25.78%	-	18.38
05/19	2,749	2,756	2,441	2,518	-8.2%	1,704,200	737億5650万	-9.06%	-	22.68
05/18	2,683	2,818	2,616	2,743	+2.35%	944,800	803億4713万	-1.01%	-	24.71
05/15	2,884	2,984	2,598	2,680	-7.9%	2,468,400	785億175万	-2.83%	-	24.14
05/14	2,794	3,235	2,741	2,910	+5.97%	2,839,600	852億3884万	+6.09%	-	26.21
05/13	2,860	2,992	2,655	2,746	-3.92%	1,367,600	804億3500万	+1.07%	-	24.73
05/12	2,800	2,941	2,730	2,858	+3.66%	778,800	837億1567万	+5.93%	-	25.74
05/11	2,930	2,970	2,720	2,757	-5.52%	1,020,800	807億5721万	+2.91%	-	24.83
05/08	2,830	2,938	2,780	2,918	+2.82%	639,800	854億7318万	+9.91%	-	26.28
05/07	2,767	2,905	2,741	2,838	+4.45%	600,300	831億2984万	+8.03%	-	25.56
05/01	2,845	2,871	2,697	2,717	-3.65%	772,800	795億8554万	+4.22%	-	24.47
04/30	2,860	2,921	2,762	2,820	-1.98%	422,700	826億259万	+8.88%	-	25.4
04/28	2,955	3,030	2,861	2,877	-1.88%	756,400	842億7222万	+11.64%	-	25.91
04/27	2,950	2,979	2,824	2,932	-1.54%	738,000	858億8326万	+14.53%	-	26.41
04/24	3,020	3,090	2,891	2,978	+1.99%	948,700	872億3068万	+17.66%	-	26.82
04/23	3,015	3,015	2,820	2,920	-4.89%	1,100,200	855億3176万	+16.71%	-	26.3
04/22	2,985	3,095	2,932	3,070	+0.99%	821,400	899億2551万	+23.79%	-	27.65
04/21	2,936	3,045	2,854	3,040	+3.75%	939,300	890億4676万	+24.23%	-	27.38
04/20	2,859	3,015	2,782	2,930	+2.45%	1,166,500	858億2468万	+20.33%	-	26.39
04/17	2,710	2,869	2,656	2,860	+5.73%	1,063,300	837億7426万	+17.89%	-	25.76

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
2013年 12月期	3,750 12/6	2,607 12/17	5,976,200 12/6	149億2312万	103億7455万	290億9146万 12/30
2014年 12月期	3,685 1/14	556 5/21	7,770,600 6/27	325億8903万	51億585万	71億4452万 12/30
2015年 12月期	941 7/28	530 8/25	7,695,800 7/24	86億4176万	48億6730万	59億1436万 12/30
2016年 12月期	2,070 6/7	401 2/12	10,828,400 5/25	190億1046万	36億8270万	99億6413万 12/30
2017年 12月期	1,121 3/9	602 9/6	1,231,000 4/21	105億959万	65億7191万	86億5816万 12/29
2018年 12月期	1,222 1/26	479 10/30	7,611,800 12/4	135億4709万	60億1815万	137億9976万 12/28
2019年 12月期	4,410 3/14	998 1/30	22,335,600 4/11	589億260万	133億1930万	275億3024万 12/30
2020年 12月期	3,820 6/23	1,051 3/10	9,481,100 6/22	547億5702万	150億6219万	219億8503万 12/30
2021年 12月期	1,938 6/25	500 12/29	12,313,100 3/24	336億666万	87億260万	91億5378万 12/30
2022年 12月期	694 4/6	466 1/28	1,328,600 2/1	120億7920万	81億1082万	91億2920万 12/30
2023年 12月期	880 2/21	504 7/12	4,374,100 2/15	153億1657万	87億7222万	111億2928万 12/29
2024年 12月期	918 11/12	420 8/5	4,808,900 11/12	209億5022万	88億387万	128億7766万 12/30
2025年 12月期	1,415 12/30	458 4/7	20,312,000 12/15	404億9885万	114億3241万	405億1515万 12/30
最新	5,740 2026/9/11		1,738,400	1682億9507万

オンコリスバイオファーマ（4588）の時価総額の推移

2026/04/17～2026/09/11

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート