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
06/19	1,088	1,105	1,012	1,022	-7.34%	1,279,200	797億5006万	-22.63%	-	6.42
06/18	1,112	1,124	1,026	1,103	-1.96%	2,246,500	860億7076万	-18.48%	-	6.93
06/17	1,176	1,211	1,112	1,125	-4.26%	1,321,400	877億8749万	-18.54%	-	7.07
06/16	1,253	1,310	1,175	1,175	-2.89%	1,336,400	916億8916万	-17.08%	-	7.39
06/15	1,206	1,254	1,190	1,210	+0.75%	838,500	944億2033万	-17.12%	-	7.61
06/12	1,182	1,217	1,174	1,201	+1.61%	749,100	937億1803万	-19.99%	-	7.55
06/11	1,188	1,197	1,149	1,182	-2.96%	772,800	922億3539万	-23.45%	-	7.43
06/10	1,238	1,254	1,191	1,218	-2.17%	787,900	950億4459万	-22.91%	-	7.66
06/09	1,250	1,268	1,215	1,245	+0.65%	621,300	971億5149万	-22.72%	-	7.83
06/08	1,205	1,268	1,205	1,237	-2.21%	809,700	965億2723万	-24.39%	-	7.78
06/05	1,288	1,295	1,238	1,265	+0.32%	819,600	987億1216万	-24.02%	-	7.95
06/04	1,243	1,306	1,238	1,261	+0.08%	886,000	984億3万	-25.6%	-	7.93
06/03	1,242	1,283	1,173	1,260	-0.94%	1,634,900	983億2199万	-27%	-	7.92
06/02	1,223	1,300	1,218	1,272	-1.55%	1,065,200	992億5839万	-27.77%	-	8
06/01	1,412	1,413	1,267	1,292	-9.52%	1,784,300	1008億1906万	-28.14%	-	8.12
05/29	1,464	1,492	1,428	1,428	-0.9%	742,200	1114億3159万	-22.14%	-	8.98
05/28	1,460	1,515	1,416	1,441	-2.17%	806,700	1124億4602万	-22.69%	-	9.06
05/27	1,438	1,505	1,418	1,473	+4.1%	1,118,200	1149億4309万	-22.06%	-	9.26
05/26	1,444	1,465	1,393	1,415	-2.35%	1,211,100	1104億1716万	-25.99%	-	8.89
05/25	1,519	1,527	1,413	1,449	-5.29%	1,416,800	1130億7029万	-25.15%	-	9.11
05/22	1,571	1,580	1,480	1,530	+0.79%	1,587,200	1193億9099万	-21.78%	-	9.62
05/21	1,489	1,538	1,458	1,518	+6.23%	1,712,700	1184億5459万	-23.02%	-	9.54
05/20	1,588	1,592	1,387	1,429	-9.61%	3,442,100	1115億962万	-28.23%	-	8.98
05/19	1,730	1,776	1,580	1,581	-6.56%	1,978,400	1233億7069万	-21.54%	-	9.94
05/18	1,810	1,825	1,652	1,692	-6.57%	1,984,800	1320億3239万	-16.9%	-	10.64
05/15	1,820	1,928	1,790	1,811	-0.44%	1,982,800	1413億1836万	-11.53%	-	11.38
05/14	2,002	2,053	1,809	1,819	-10.22%	4,312,400	1419億4262万	-11.31%	-	11.43
05/13	2,225	2,691	2,012	2,026	-9.43%	12,005,600	1580億9552万	-1.27%	-	12.73
05/12	2,244	2,365	2,221	2,237	-0.8%	1,595,700	1745億6056万	+9.44%	-	14.06
05/11	2,313	2,313	2,206	2,255	-0.13%	1,499,500	1759億6516万	+10.97%	-	14.17
05/08	2,155	2,267	2,147	2,258	+7.52%	1,755,600	1761億9926万	+12.17%	-	14.19
05/07	1,986	2,139	1,976	2,100	+6.6%	1,535,700	1638億6999万	+5.21%	-	13.2
05/01	1,875	2,007	1,869	1,970	+5.07%	1,002,300	1537億2566万	-0.86%	-	12.38
04/30	1,945	1,951	1,870	1,875	-5.16%	895,200	1463億1249万	-5.4%	-	11.78
04/28	2,009	2,032	1,972	1,977	-1.25%	628,800	1542億7189万	-0.35%	-	12.42
04/27	2,051	2,052	1,976	2,002	-2.25%	772,300	1562億2272万	+1.16%	-	12.58
04/24	2,094	2,129	2,016	2,048	-3.53%	847,700	1598億1226万	+3.96%	-	12.87
04/23	2,185	2,187	2,098	2,123	-3.89%	948,100	1656億6476万	+8.04%	-	13.34
04/22	2,183	2,264	2,170	2,209	+1.33%	1,615,800	1723億7562万	+12.59%	-	13.88
04/21	2,200	2,209	2,124	2,180	-0.09%	1,262,800	1701億1266万	+11.62%	-	13.7
04/20	2,120	2,216	2,081	2,182	+4.35%	1,679,400	1702億6872万	+12.13%	-	13.71
04/17	2,000	2,151	2,000	2,091	+3.57%	1,348,800	1631億6769万	+7.84%	-	13.14
04/16	2,031	2,079	2,006	2,019	0%	610,700	1575億4929万	+4.29%	-	12.69
04/15	1,979	2,026	1,976	2,019	+3.38%	844,100	1575億4929万	+4.07%	-	12.69
04/14	1,972	2,000	1,934	1,953	+1.09%	661,800	1523億9909万	+0.31%	-	12.27
04/13	1,961	1,965	1,919	1,932	-2.67%	569,200	1507億6039万	-1.08%	-	12.14
04/10	2,050	2,082	1,980	1,985	-2.6%	675,600	1548億9616万	+1.17%	-	12.47
04/09	2,103	2,116	2,030	2,038	-3.41%	956,200	1590億3192万	+3.66%	-	12.81
04/08	2,045	2,129	2,010	2,110	+7.87%	1,773,700	1646億5032万	+7.54%	-	13.26
04/07	1,960	2,052	1,950	1,956	+1.82%	1,151,000	1526億3319万	-0.25%	-	12.29
04/06	1,870	1,950	1,865	1,921	+4.12%	631,100	1499億202万	-2.54%	-	12.07
04/03	1,884	1,889	1,825	1,845	+1.1%	446,200	1439億7149万	-7.01%	-	11.59
04/02	1,950	1,968	1,825	1,825	-5.78%	930,800	1424億1082万	-8.61%	-	11.47
04/01	1,840	1,938	1,835	1,937	+8.76%	816,000	1511億5056万	-3.58%	-	12.17
03/31	1,803	1,835	1,781	1,781	-2.52%	591,500	1389億7736万	-11.74%	-	11.19
03/30	1,800	1,856	1,786	1,827	-2.82%	739,400	1425億6689万	-10.31%	-	11.48
03/27	1,824	1,899	1,797	1,880	+2.4%	734,800	1467億266万	-8.74%	-	11.81
03/26	1,931	1,954	1,817	1,836	-4.72%	810,300	1432億6919万	-11.65%	-	11.54
03/25	1,858	1,949	1,858	1,927	+4.39%	668,800	1503億7022万	-7.84%	-	12.11
03/24	1,848	1,848	1,771	1,846	+4.18%	743,000	1440億4952万	-12.26%	-	11.6
03/23	1,860	1,887	1,772	1,772	-7.66%	1,233,100	1382億7506万	-16.1%	-	11.13
03/19	2,005	2,053	1,911	1,919	-6.3%	1,156,200	1497億4596万	-9.78%	-	12.06
03/18	1,945	2,079	1,926	2,048	+3.17%	1,482,000	1598億1226万	-3.8%	-	12.87
03/17	2,050	2,065	1,982	1,985	-1.73%	746,900	1548億9616万	-6.46%	-	12.47
03/16	1,962	2,022	1,956	2,020	+1.25%	747,400	1576億2732万	-4.54%	-	12.69
03/13	1,956	2,010	1,945	1,995	-1.24%	908,200	1556億7649万	-5.58%	-	12.54
03/12	2,034	2,076	1,992	2,020	-4.9%	1,254,000	1576億2732万	-4.22%	-	12.69
03/11	2,182	2,213	2,027	2,124	-3.23%	2,826,900	1657億4279万	+1%	-	13.35
03/10	2,148	2,228	2,123	2,195	+4.62%	995,800	1712億8316万	+4.92%	-	13.79
03/09	2,055	2,108	2,008	2,098	-3.14%	1,238,300	1637億1392万	+0.96%	-	13.18
03/06	2,075	2,195	2,034	2,166	+4.39%	1,035,300	1690億2019万	+4.79%	-	13.61
03/05	2,069	2,119	2,032	2,075	+6.36%	974,300	1619億1916万	+1.02%	-	13.04
03/04	2,017	2,076	1,918	1,951	-5.61%	1,563,900	1522億4302万	-4.69%	-	12.26
03/03	2,224	2,251	2,067	2,067	-6.43%	1,184,400	1612億9489万	+1.03%	-	12.99
03/02	2,240	2,282	2,185	2,209	-2.17%	1,020,200	1723億7562万	+8.13%	-	13.88
02/27	2,166	2,259	2,155	2,258	+4.83%	951,500	1761億9926万	+11.23%	-	14.19
02/26	2,133	2,170	2,108	2,154	+1.32%	764,100	1680億8379万	+6.85%	-	13.53
02/25	2,162	2,202	2,092	2,126	-2.03%	1,013,900	1658億9886万	+5.98%	-	13.36
02/24	2,208	2,220	2,121	2,170	-3.9%	1,184,700	1693億3232万	+8.39%	-	13.64
02/20	2,403	2,449	2,215	2,258	-5.52%	2,377,500	1761億9926万	+13.3%	-	14.19
02/19	2,360	2,444	2,291	2,390	+2.49%	1,857,600	1864億9966万	+20.71%	-	15.02
02/18	2,247	2,378	2,219	2,332	+7.91%	2,193,200	1819億7372万	+19.34%	-	14.65
02/17	2,244	2,245	2,141	2,161	-4.21%	1,296,600	1686億3002万	+12.09%	-	13.58
02/16	2,068	2,265	2,050	2,256	+10.37%	1,902,800	1760億4319万	+18.12%	-	14.18
02/13	2,139	2,194	1,871	2,044	-4.58%	2,212,600	1595億12万	+8.15%	-	12.84
02/12	2,008	2,176	1,991	2,142	+8.73%	2,411,000	1671億4739万	+14.18%	-	13.46
02/10	1,893	1,970	1,881	1,970	+4.95%	937,300	1537億2566万	+5.91%	-	12.38
02/09	1,877	1,891	1,847	1,877	+1.24%	624,400	1464億6856万	+1.62%	-	11.79
02/06	1,853	1,878	1,804	1,854	-3.49%	1,196,100	1446億7379万	+0.76%	-	11.65
02/05	1,901	1,948	1,873	1,921	+0.95%	776,900	1499億202万	+4.74%	-	12.07
02/04	1,865	1,905	1,850	1,903	+2.04%	634,600	1484億9742万	+4.45%	-	11.96
02/03	1,858	1,869	1,812	1,865	+0.87%	698,200	1455億3216万	+2.98%	-	11.72
02/02	1,843	1,900	1,811	1,849	0%	827,000	1442億8362万	+2.72%	-	11.62
01/30	1,810	1,874	1,786	1,849	+0.93%	651,900	1442億8362万	+3.24%	-	10.82
01/29	1,822	1,845	1,784	1,832	-0.43%	629,000	1429億5706万	+2.98%	-	10.72
01/28	1,885	1,885	1,822	1,840	-3.06%	844,700	1435億8132万	+4.07%	-	10.76
01/27	1,905	1,908	1,854	1,898	-1.81%	1,021,500	1481億726万	+8.15%	-	11.1
01/26	1,944	2,000	1,922	1,933	-2.57%	877,500	1508億3842万	+10.84%	-	11.31
01/23	1,893	1,992	1,866	1,984	+4.97%	1,295,200	1548億1812万	+14.55%	-	11.61
01/22	1,937	1,950	1,886	1,890	-0.47%	648,700	1474億8299万	+9.95%	-	11.06

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
2016年 1月期	2,117 5/13	855 8/25	5,590,800 4/8	923億4456万	380億3252万	406億5039万 1/29
2017年 1月期	2,119 6/10	684 2/12	5,910,100 6/9	947億3517万	304億8707万	551億6824万 1/31
2018年 1月期	4,565 1/26	1,012 3/21	3,534,600 7/3	2076億949万	456億5034万	1831億596万 1/31
2019年 1月期	12,730 1/21	2,421 6/28	5,698,300 1/21	6329億2057万	1175億4119万	3585億7260万 1/31
2020年 1月期	5,710 2/1	2,268 1/30	53,568,200 2/5	2839億1757万	1174億4843万	1185億8725万 1/31
2021年 1月期	2,460 9/17	963 3/19	11,183,300 9/16	1273億9205万	498億6897万	847億7255万 1/29
2022年 1月期	2,047 3/23	933 12/15	6,320,300 12/17	1060億813万	483億2324万	560億9204万 1/31
2023年 1月期	2,220 3/3	707 1/23	6,966,400 2/16	1149億8135万	434億8488万	476億7252万 1/31
2024年 1月期	808 2/1	408 11/1	5,417,400 12/18	513億9381万	267億2746万	384億4777万 1/31
2025年 1月期	1,489 6/28	380 4/5	31,981,800 6/17	1021億9022万	258億1309万	510億6721万 1/31
2026年 1月期	3,990 10/10	716 2/3	17,837,800 5/30	2873億9304万	507億8387万	1442億8263万 1/30
最新	1,022 2026/6/19		1,279,200	797億7617万

サンバイオ（4592）の時価総額の推移

2026/01/22～2026/06/19

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート