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
09/15	6,160	6,480	5,880	6,390	+3.73%	1,972,900	-	+45.86%	-	-
09/14	5,820	6,280	5,420	6,160	+7.32%	2,308,900	-	+45.28%	-	-
09/11	5,590	5,970	5,590	5,740	-0.86%	1,738,400	-	+39.76%	-	-
09/10	5,770	5,970	5,580	5,790	+2.84%	2,257,800	-	+45.15%	-	-
09/09	5,500	5,760	5,330	5,630	+3.3%	2,122,700	-	+45.63%	-	-
09/08	4,885	5,640	4,860	5,450	+10.1%	2,409,900	-	+45.29%	-	-
09/07	4,525	5,170	4,480	4,950	+7.73%	2,285,100	-	+35.99%	-	-
09/04	4,110	4,630	4,110	4,595	+12.9%	1,411,200	-	+29.51%	-	-
09/03	4,095	4,190	3,875	4,070	-0.49%	973,500	-	+17.53%	-	-
09/02	4,085	4,230	3,980	4,090	-1.56%	1,002,000	-	+20.36%	-	-
09/01	4,470	4,470	3,950	4,155	-10.65%	2,112,900	-	+24.63%	-	-
08/31	4,740	4,875	4,530	4,650	-3.33%	1,738,100	-	+42.16%	-	-
08/28	4,080	4,810	4,070	4,810	+17.03%	2,804,200	-	+51.07%	-	-
08/27	4,020	4,125	3,915	4,110	+2.24%	1,022,200	-	+32.88%	-	-
08/26	4,095	4,280	3,960	4,020	-0.12%	1,837,800	-	+32.89%	-	-
08/25	3,765	4,035	3,755	4,025	+4.95%	1,706,100	-	+35.84%	-	-
08/24	3,350	3,930	3,280	3,835	+13.46%	2,148,500	-	+32.42%	-	-
08/21	3,610	3,620	3,295	3,380	-9.14%	1,674,500	-	+18.89%	-	-
08/20	3,555	3,785	3,495	3,720	+8.77%	1,505,200	-	+32.24%	-	-
08/19	3,475	3,540	3,340	3,420	-3.93%	989,600	-	+23.73%	-	-
08/18	3,530	3,680	3,440	3,560	+2.01%	1,199,800	-	+30.5%	-	-
08/17	3,320	3,550	3,270	3,490	+7.38%	1,425,800	-	+29.79%	-	-
08/14	3,350	3,770	3,190	3,250	-3.56%	2,869,300	-	+22.64%	-	-
08/13	2,851	3,370	2,842	3,370	+17.42%	2,722,800	-	+28.68%	-	-
08/12	2,880	3,020	2,835	2,870	+0.74%	1,115,300	-	+10.81%	-	-
08/10	2,880	2,922	2,780	2,849	+0.04%	692,500	-	+10.17%	-	-
08/07	2,820	2,865	2,727	2,848	+1.75%	811,500	-	+10.43%	-	-
08/06	2,700	2,799	2,604	2,799	+3.17%	880,900	-	+8.74%	-	-
08/05	2,775	2,806	2,511	2,713	-1.02%	2,009,000	-	+5.2%	-	-
08/04	2,674	2,773	2,672	2,741	+2.66%	534,100	-	+5.91%	-	-
08/03	2,635	2,712	2,592	2,670	+0.19%	398,600	-	+2.85%	-	-
07/31	2,513	2,679	2,470	2,665	+8.2%	686,100	-	+2.58%	-	-
07/30	2,453	2,575	2,411	2,463	+0.49%	444,100	-	-5.2%	-	-
07/29	2,510	2,520	2,323	2,451	-1.61%	615,300	-	-5.91%	-	-
07/28	2,543	2,607	2,451	2,491	-3.15%	435,600	-	-4.63%	-	-
07/27	2,500	2,584	2,464	2,572	+4.17%	261,900	-	-1.64%	-	-
07/24	2,483	2,528	2,450	2,469	-2.53%	300,300	-	-5.58%	-	-
07/23	2,456	2,570	2,403	2,533	+4.89%	423,600	-	-3.61%	-	-
07/22	2,478	2,518	2,413	2,415	-2.9%	321,000	-	-8.31%	-	-
07/21	2,304	2,516	2,280	2,487	+5.78%	515,500	-	-5.8%	-	-
07/17	2,435	2,504	2,280	2,351	-6%	1,122,000	-	-10.98%	-	-
07/16	2,570	2,650	2,496	2,501	-4.54%	357,800	-	-5.48%	-	-
07/15	2,512	2,626	2,400	2,620	+4.76%	624,600	-	-1.24%	-	-
07/14	2,500	2,559	2,492	2,501	-0.83%	254,400	-	-5.59%	-	-
07/13	2,545	2,617	2,510	2,522	-2.06%	306,500	-	-5.12%	-	-
07/10	2,521	2,582	2,494	2,575	+1.94%	301,300	-	-3.16%	-	-
07/09	2,494	2,568	2,485	2,526	+1.69%	327,700	-	-5.07%	-	-
07/08	2,615	2,668	2,481	2,484	-5.26%	964,100	-	-6.48%	-	-
07/07	2,770	2,789	2,616	2,622	-5.85%	772,700	-	-1.32%	-	-
07/06	2,730	2,800	2,688	2,785	+3.92%	582,400	-	+4.98%	-	-
07/03	2,720	2,788	2,642	2,680	-1.51%	772,500	-	+1.67%	-	-
07/02	2,900	2,910	2,705	2,721	-6.49%	949,600	-	+3.11%	-	-
07/01	2,931	2,963	2,839	2,910	-1.59%	706,100	-	+9.65%	-	-
06/30	2,930	3,090	2,855	2,957	+1.09%	927,500	-	+10.96%	-	-
06/29	2,780	2,940	2,771	2,925	+7.03%	1,097,800	-	+8.86%	-	-
06/26	2,605	2,769	2,603	2,733	+3.05%	627,100	-	+1.15%	-	-
06/25	2,698	2,723	2,603	2,652	+0.15%	535,400	-	-1.96%	-	-
06/24	2,663	2,779	2,610	2,648	+1.34%	816,200	-	-1.56%	-	-
06/23	2,585	2,688	2,542	2,613	+1.95%	748,400	-	-1.99%	-	-
06/22	2,641	2,669	2,533	2,563	-1.08%	606,900	-	-3.72%	-	-
06/19	2,805	2,852	2,591	2,591	-6.93%	839,200	-	-2.92%	-	-
06/18	2,699	2,849	2,677	2,784	+3.38%	1,109,500	-	+4.15%	-	-
06/17	2,547	2,715	2,544	2,693	+5.86%	1,002,700	-	+0.56%	-	-
06/16	2,501	2,558	2,443	2,544	+0.55%	591,300	-	-5.07%	-	-
06/15	2,500	2,633	2,480	2,530	+2.55%	1,212,400	-	-6.05%	-	-
06/12	2,668	2,730	2,431	2,467	-7.53%	1,512,200	-	-8.7%	-	-
06/11	2,401	2,680	2,360	2,668	+5.71%	1,532,700	-	-1.91%	-	-
06/10	2,630	2,640	2,437	2,524	-7.31%	1,903,000	-	-7.44%	-	-
06/09	2,699	2,883	2,519	2,723	+6.28%	4,251,300	-	-0.4%	-	-
06/08	2,480	2,717	2,465	2,562	-1.99%	2,046,200	-	-6.43%	-	-
06/05	2,427	2,655	2,385	2,614	+8.6%	1,406,700	-	-4.98%	-	-
06/04	2,530	2,565	2,310	2,407	-4.45%	1,318,800	-	-12.92%	-	-
06/03	2,483	2,555	2,343	2,519	+0.24%	1,436,800	-	-9.58%	-	-
06/02	2,298	2,514	2,217	2,513	+7.07%	2,085,300	-	-10.31%	-	-
06/01	2,679	2,697	2,320	2,347	-15.12%	2,499,100	-	-16.92%	-	-
05/29	3,100	3,100	2,651	2,765	-10.81%	2,669,000	-	-3.05%	-	-
05/28	3,395	3,575	3,035	3,100	-2.67%	2,342,900	-	+8.43%	-	-
05/27	3,390	3,470	3,110	3,185	-9.13%	1,736,100	-	+11.79%	-	-
05/26	3,400	3,695	3,155	3,505	+6.21%	3,759,200	-	+23.85%	-	-
05/25	3,000	3,300	2,960	3,300	+17.98%	1,042,000	-	+18.15%	-	-
05/22	2,577	2,797	2,335	2,797	+21.77%	4,356,600	-	+1.38%	-	-
05/21	2,141	2,330	2,110	2,297	+12.54%	1,629,700	-	-16.2%	-	-
05/20	2,473	2,550	2,018	2,041	-18.94%	4,665,000	-	-25.78%	-	-
05/19	2,749	2,756	2,441	2,518	-8.2%	1,704,200	-	-9.06%	-	-
05/18	2,683	2,818	2,616	2,743	+2.35%	944,800	-	-1.01%	-	-
05/15	2,884	2,984	2,598	2,680	-7.9%	2,468,400	-	-2.83%	-	-
05/14	2,794	3,235	2,741	2,910	+5.97%	2,839,600	-	+6.09%	-	-
05/13	2,860	2,992	2,655	2,746	-3.92%	1,367,600	-	+1.07%	-	-
05/12	2,800	2,941	2,730	2,858	+3.66%	778,800	-	+5.93%	-	-
05/11	2,930	2,970	2,720	2,757	-5.52%	1,020,800	-	+2.91%	-	-
05/08	2,830	2,938	2,780	2,918	+2.82%	639,800	-	+9.91%	-	-
05/07	2,767	2,905	2,741	2,838	+4.45%	600,300	-	+8.03%	-	-
05/01	2,845	2,871	2,697	2,717	-3.65%	772,800	-	+4.22%	-	-
04/30	2,860	2,921	2,762	2,820	-1.98%	422,700	-	+8.88%	-	-
04/28	2,955	3,030	2,861	2,877	-1.88%	756,400	-	+11.64%	-	-
04/27	2,950	2,979	2,824	2,932	-1.54%	738,000	-	+14.53%	-	-
04/24	3,020	3,090	2,891	2,978	+1.99%	948,700	-	+17.66%	-	-
04/23	3,015	3,015	2,820	2,920	-4.89%	1,100,200	-	+16.71%	-	-
04/22	2,985	3,095	2,932	3,070	+0.99%	821,400	-	+23.79%	-	-
04/21	2,936	3,045	2,854	3,040	+3.75%	939,300	-	+24.23%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	+11.75% 1/22	-26.12% 2/4
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	+40.04% 8/27	-50.96% 4/8
2015年 12月期	941 7/28	530 8/25	7,695,800 7/24	86億4176万	48億6730万	+41% 7/24	-26.55% 1/21
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	+94.69% 6/6	-22.85% 11/9
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	+43.07% 1/15	-14.96% 4/6
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	+46.8% 1/4	-28.82% 7/5
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	+92.96% 3/13	-39.3% 4/5
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	+83.29% 6/22	-33.5% 2/28
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	+25.2% 6/23	-43.26% 10/25
2022年 12月期	694 4/6	466 1/28	1,328,600 2/1	120億7920万	81億1082万	+15.97% 1/25	-17.84% 6/20
2023年 12月期	880 2/21	504 7/12	4,374,100 2/15	153億1657万	87億7222万	+39.56% 2/16	-22.18% 7/10
2024年 12月期	918 11/12	420 8/5	4,808,900 11/12	209億5022万	88億387万	+42.6% 11/12	-24% 6/18
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	+75.72% 1/19	-30.34% 4/7
最新	6,390 2026/9/15		1,972,900	1873億5288万		+45.86% 4,381

年間値上がり率

2014/12/30 vs 2013/12/30: -76%（0.24倍）
2015/12/30 vs 2014/12/30: -17%（0.83倍）
2016/12/30 vs 2015/12/30: 68%（1.68倍）
2017/12/29 vs 2016/12/30: -28%（0.72倍）
2018/12/28 vs 2017/12/29: 32%（1.32倍）
2019/12/30 vs 2018/12/28: 86%（1.86倍）
2020/12/30 vs 2019/12/30: -22%（0.78倍）
2021/12/30 vs 2020/12/30: -65%（0.35倍）
2022/12/30 vs 2021/12/30: 0%（1倍）
2023/12/29 vs 2022/12/30: 8%（1.08倍）
2024/12/30 vs 2023/12/29: -9%（0.91倍）
2025/12/30 vs 2024/12/30: 167%（2.67倍）
2026/09/15 vs 2025/12/30: 362%（4.62倍）
過去安値 401円（2016/02/12）: 1494%（15.94倍）
6,390円（9/15）

オンコリスバイオファーマ（4588）の株価チャート

株価

9/15

乖離率

2026/04/21～2026/09/15

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート