- 4592
- 2026/09/28
- 時価
- 735億円
- PER 予
- -倍
- 2016年以降
- -倍
（2016-2026年） - PBR
- 6.42倍
- 2016年以降
- 4.19-249.05倍
（2016-2026年） - 配当 予
- 0%
- ROE 予
- -%
- ROA 予
- -%
- 資料
- Link
- CSV,JSON
サンバイオ（4592）の時価総額の推移
- 2016年1月29日
- 406億5039万
- 2017年1月31日
- 551億6824万
- 2018年1月31日
- 1831億596万
- 2019年1月31日
- 3585億7260万
- 2020年1月31日
- 1185億8725万
- 2021年1月29日
- 847億7255万
- 2022年1月31日
- 560億9204万
- 2023年1月31日
- 476億7252万
- 2024年1月31日
- 384億4777万
- 2025年1月31日
- 510億6721万
- 2026年1月30日
- 1442億8263万
2026/04/30～2026/09/28
株価＆時価総額の推移
| 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 | ||||||||||
| 09/28 | 949 | 958 | 934 | 942 | -0.95% | 376,500 | - | -1.26% | - | - |
| 09/25 | 922 | 959 | 919 | 951 | +3.37% | 544,000 | - | -0.52% | - | - |
| 09/24 | 956 | 973 | 920 | 920 | -2.95% | 939,100 | - | -3.97% | - | - |
| 09/18 | 925 | 964 | 917 | 948 | +3.49% | 1,008,800 | - | -1.46% | - | - |
| 09/17 | 888 | 920 | 884 | 916 | +4.45% | 654,100 | - | -5.18% | - | - |
| 09/16 | 903 | 907 | 858 | 877 | -3.2% | 1,543,800 | - | -9.59% | - | - |
| 09/15 | 919 | 926 | 894 | 906 | -4.43% | 1,374,900 | - | -7.08% | - | - |
| 09/14 | 930 | 956 | 911 | 948 | +2.82% | 667,800 | - | -3.27% | - | - |
| 09/11 | 935 | 937 | 918 | 922 | -1.91% | 554,900 | - | -6.11% | - | - |
| 09/10 | 921 | 943 | 918 | 940 | +0.64% | 495,600 | - | -4.37% | - | - |
| 09/09 | 949 | 949 | 920 | 934 | -1.58% | 568,200 | - | -5.08% | - | - |
| 09/08 | 939 | 964 | 933 | 949 | +1.17% | 947,500 | - | -3.56% | - | - |
| 09/07 | 926 | 950 | 918 | 938 | +1.41% | 547,300 | - | -4.58% | - | - |
| 09/04 | 911 | 932 | 898 | 925 | +1.65% | 667,000 | - | -5.8% | - | - |
| 09/03 | 906 | 920 | 895 | 910 | +0.33% | 731,100 | - | -7.33% | - | - |
| 09/02 | 921 | 932 | 907 | 907 | -4.12% | 815,700 | - | -7.54% | - | - |
| 09/01 | 967 | 974 | 940 | 946 | -2.47% | 1,132,100 | - | -3.67% | - | - |
| 08/31 | 1,009 | 1,009 | 959 | 970 | -6.01% | 3,810,000 | - | -1.32% | - | - |
| 08/28 | 1,007 | 1,043 | 1,007 | 1,032 | +2.48% | 816,900 | - | +5.09% | - | - |
| 08/27 | 1,000 | 1,013 | 984 | 1,007 | +0.9% | 655,600 | - | +2.65% | - | - |
| 08/26 | 1,021 | 1,060 | 997 | 998 | -1.96% | 727,400 | - | +1.73% | - | - |
| 08/25 | 999 | 1,021 | 975 | 1,018 | +1.39% | 731,300 | - | +3.56% | - | - |
| 08/24 | 1,016 | 1,030 | 995 | 1,004 | -0.59% | 626,700 | - | +2.14% | - | - |
| 08/21 | 1,026 | 1,034 | 1,000 | 1,010 | -3.07% | 469,400 | - | +2.43% | - | - |
| 08/20 | 992 | 1,050 | 992 | 1,042 | +5.89% | 874,400 | - | +5.47% | - | - |
| 08/19 | 997 | 1,008 | 971 | 984 | -1.99% | 803,200 | - | -0.2% | - | - |
| 08/18 | 1,003 | 1,033 | 992 | 1,004 | -0.89% | 602,800 | - | +1.72% | - | - |
| 08/17 | 1,034 | 1,046 | 1,001 | 1,013 | -2.88% | 706,800 | - | +2.63% | - | - |
| 08/14 | 1,018 | 1,062 | 1,016 | 1,043 | +2.86% | 614,900 | - | +5.78% | - | - |
| 08/13 | 1,001 | 1,022 | 996 | 1,014 | -0.29% | 557,400 | - | +3.26% | - | - |
| 08/12 | 1,017 | 1,031 | 998 | 1,017 | -0.29% | 420,200 | - | +3.46% | - | - |
| 08/10 | 1,007 | 1,033 | 996 | 1,020 | +2.82% | 658,100 | - | +3.66% | - | - |
| 08/07 | 971 | 1,007 | 966 | 992 | +3.44% | 688,100 | - | +0.61% | - | - |
| 08/06 | 970 | 981 | 946 | 959 | -1.24% | 526,500 | - | -2.84% | - | - |
| 08/05 | 953 | 976 | 948 | 971 | +3.52% | 525,700 | - | -1.82% | - | - |
| 08/04 | 918 | 966 | 914 | 938 | +2.29% | 705,100 | - | -5.25% | - | - |
| 08/03 | 920 | 926 | 895 | 917 | -0.22% | 377,900 | - | -7.65% | - | - |
| 07/31 | 923 | 943 | 914 | 919 | +1.66% | 701,400 | - | -7.45% | - | - |
| 07/30 | 900 | 921 | 885 | 904 | +0.44% | 583,400 | - | -9.24% | - | - |
| 07/29 | 941 | 943 | 874 | 900 | -2.81% | 1,234,200 | - | -9.82% | - | - |
| 07/28 | 964 | 964 | 916 | 926 | -4.14% | 931,100 | - | -7.49% | - | - |
| 07/27 | 960 | 983 | 953 | 966 | +0.94% | 557,500 | - | -3.69% | - | - |
| 07/24 | 990 | 990 | 950 | 957 | -4.4% | 919,700 | - | -4.78% | - | - |
| 07/23 | 1,001 | 1,034 | 986 | 1,001 | -0.4% | 830,700 | - | -0.99% | - | - |
| 07/22 | 1,035 | 1,035 | 1,005 | 1,005 | -3.27% | 620,600 | - | -1.08% | - | - |
| 07/21 | 1,035 | 1,091 | 1,035 | 1,039 | +0.39% | 758,400 | - | +1.56% | - | - |
| 07/17 | 1,035 | 1,048 | 1,005 | 1,035 | -3.54% | 904,700 | - | +0.49% | - | - |
| 07/16 | 1,110 | 1,157 | 1,046 | 1,073 | +2.19% | 1,568,400 | - | +3.47% | - | - |
| 07/15 | 1,008 | 1,061 | 992 | 1,050 | +4.17% | 731,400 | - | +0.86% | - | - |
| 07/14 | 1,001 | 1,010 | 986 | 1,008 | -0.2% | 552,100 | - | -3.82% | - | - |
| 07/13 | 980 | 1,039 | 971 | 1,010 | +2.12% | 671,800 | - | -4.45% | - | - |
| 07/10 | 995 | 1,001 | 974 | 989 | -0.8% | 541,600 | - | -7.22% | - | - |
| 07/09 | 956 | 1,005 | 948 | 997 | +4.95% | 595,000 | - | -7.43% | - | - |
| 07/08 | 1,010 | 1,026 | 950 | 950 | -7.14% | 978,300 | - | -12.68% | - | - |
| 07/07 | 1,055 | 1,056 | 1,013 | 1,023 | -3.03% | 731,000 | - | -7% | - | - |
| 07/06 | 1,091 | 1,120 | 1,052 | 1,055 | -1.68% | 916,000 | - | -4.95% | - | - |
| 07/03 | 1,038 | 1,079 | 1,028 | 1,073 | +6.24% | 888,300 | - | -4.2% | - | - |
| 07/02 | 1,013 | 1,046 | 1,003 | 1,010 | -0.1% | 642,500 | - | -10.93% | - | - |
| 07/01 | 1,000 | 1,034 | 992 | 1,011 | +1.3% | 631,100 | - | -12.16% | - | - |
| 06/30 | 1,011 | 1,030 | 983 | 998 | -0.99% | 636,900 | - | -14.7% | - | - |
| 06/29 | 929 | 1,047 | 924 | 1,008 | +9.68% | 1,600,200 | - | -15.01% | - | - |
| 06/26 | 991 | 992 | 914 | 919 | -7.27% | 1,058,200 | - | -23.67% | - | - |
| 06/25 | 972 | 993 | 965 | 991 | +3.55% | 750,600 | - | -19.3% | - | - |
| 06/24 | 986 | 995 | 945 | 957 | -1.75% | 964,300 | - | -23.38% | - | - |
| 06/23 | 987 | 1,021 | 967 | 974 | -0.71% | 1,198,200 | - | -23.19% | - | - |
| 06/22 | 1,000 | 1,036 | 966 | 981 | -4.01% | 2,184,700 | - | -24.13% | - | - |
| 06/19 | 1,088 | 1,105 | 1,012 | 1,022 | -7.34% | 1,279,200 | - | -22.63% | - | - |
| 06/18 | 1,112 | 1,124 | 1,026 | 1,103 | -1.96% | 2,246,500 | - | -18.48% | - | - |
| 06/17 | 1,176 | 1,211 | 1,112 | 1,125 | -4.26% | 1,321,400 | - | -18.54% | - | - |
| 06/16 | 1,253 | 1,310 | 1,175 | 1,175 | -2.89% | 1,336,400 | - | -17.08% | - | - |
| 06/15 | 1,206 | 1,254 | 1,190 | 1,210 | +0.75% | 838,500 | - | -17.12% | - | - |
| 06/12 | 1,182 | 1,217 | 1,174 | 1,201 | +1.61% | 749,100 | - | -19.99% | - | - |
| 06/11 | 1,188 | 1,197 | 1,149 | 1,182 | -2.96% | 772,800 | - | -23.45% | - | - |
| 06/10 | 1,238 | 1,254 | 1,191 | 1,218 | -2.17% | 787,900 | - | -22.91% | - | - |
| 06/09 | 1,250 | 1,268 | 1,215 | 1,245 | +0.65% | 621,300 | - | -22.72% | - | - |
| 06/08 | 1,205 | 1,268 | 1,205 | 1,237 | -2.21% | 809,700 | - | -24.39% | - | - |
| 06/05 | 1,288 | 1,295 | 1,238 | 1,265 | +0.32% | 819,600 | - | -24.02% | - | - |
| 06/04 | 1,243 | 1,306 | 1,238 | 1,261 | +0.08% | 886,000 | - | -25.6% | - | - |
| 06/03 | 1,242 | 1,283 | 1,173 | 1,260 | -0.94% | 1,634,900 | - | -27% | - | - |
| 06/02 | 1,223 | 1,300 | 1,218 | 1,272 | -1.55% | 1,065,200 | - | -27.77% | - | - |
| 06/01 | 1,412 | 1,413 | 1,267 | 1,292 | -9.52% | 1,784,300 | - | -28.14% | - | - |
| 05/29 | 1,464 | 1,492 | 1,428 | 1,428 | -0.9% | 742,200 | - | -22.14% | - | - |
| 05/28 | 1,460 | 1,515 | 1,416 | 1,441 | -2.17% | 806,700 | - | -22.69% | - | - |
| 05/27 | 1,438 | 1,505 | 1,418 | 1,473 | +4.1% | 1,118,200 | - | -22.06% | - | - |
| 05/26 | 1,444 | 1,465 | 1,393 | 1,415 | -2.35% | 1,211,100 | - | -25.99% | - | - |
| 05/25 | 1,519 | 1,527 | 1,413 | 1,449 | -5.29% | 1,416,800 | - | -25.15% | - | - |
| 05/22 | 1,571 | 1,580 | 1,480 | 1,530 | +0.79% | 1,587,200 | - | -21.78% | - | - |
| 05/21 | 1,489 | 1,538 | 1,458 | 1,518 | +6.23% | 1,712,700 | - | -23.02% | - | - |
| 05/20 | 1,588 | 1,592 | 1,387 | 1,429 | -9.61% | 3,442,100 | - | -28.23% | - | - |
| 05/19 | 1,730 | 1,776 | 1,580 | 1,581 | -6.56% | 1,978,400 | - | -21.54% | - | - |
| 05/18 | 1,810 | 1,825 | 1,652 | 1,692 | -6.57% | 1,984,800 | - | -16.9% | - | - |
| 05/15 | 1,820 | 1,928 | 1,790 | 1,811 | -0.44% | 1,982,800 | - | -11.53% | - | - |
| 05/14 | 2,002 | 2,053 | 1,809 | 1,819 | -10.22% | 4,312,400 | - | -11.31% | - | - |
| 05/13 | 2,225 | 2,691 | 2,012 | 2,026 | -9.43% | 12,005,600 | - | -1.27% | - | - |
| 05/12 | 2,244 | 2,365 | 2,221 | 2,237 | -0.8% | 1,595,700 | - | +9.44% | - | - |
| 05/11 | 2,313 | 2,313 | 2,206 | 2,255 | -0.13% | 1,499,500 | - | +10.97% | - | - |
| 05/08 | 2,155 | 2,267 | 2,147 | 2,258 | +7.52% | 1,755,600 | - | +12.17% | - | - |
| 05/07 | 1,986 | 2,139 | 1,976 | 2,100 | +6.6% | 1,535,700 | - | +5.21% | - | - |
| 05/01 | 1,875 | 2,007 | 1,869 | 1,970 | +5.07% | 1,002,300 | - | -0.86% | - | - |
| 04/30 | 1,945 | 1,951 | 1,870 | 1,875 | -5.16% | 895,200 | - | -5.4% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 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 | 942 2026/9/28 | 376,500 | 735億3146万 | |||
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。
