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		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	+24.24% 12/15	-26.58% 2/12
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	+41.45% 3/24	-17.94% 7/27
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	+30.87% 10/13	-15.05% 2/13
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	+78.56% 11/7	-71.64% 2/5
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	+50.65% 4/18	-37.1% 12/23 12/20
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	+44.66% 9/16	-39.76% 3/19
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	+58.93% 3/2	-17.43% 12/6
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	+23.78% 7/19	-27.32% 11/1
2024年 1月期	808 2/1	408 11/1	5,417,400 12/18	513億9381万	267億2746万	+43.59% 2/28	-27.55% 10/30
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	+118.65% 6/17	-38.6% 4/3
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	+47.82% 5/20	-35.83% 12/3
最新	942 2026/9/28		376,500	735億3146万		-1.26% 954

年間値上がり率

2016/12/30 vs 2015/12/30: 24%（1.24倍）
2017/12/29 vs 2016/12/30: 151%（2.51倍）
2018/12/28 vs 2017/12/29: 151%（2.51倍）
2019/12/30 vs 2018/12/28: -68%（0.32倍）
2020/12/30 vs 2019/12/30: -49%（0.51倍）
2021/12/30 vs 2020/12/30: -25%（0.75倍）
2022/12/30 vs 2021/12/30: -22%（0.78倍）
2023/12/29 vs 2022/12/30: -11%（0.89倍）
2024/12/30 vs 2023/12/29: 7%（1.07倍）
2025/12/30 vs 2024/12/30: 125%（2.25倍）
2026/09/28 vs 2025/12/30: -44%（0.56倍）
過去安値 380円（2024/04/05）: 148%（2.48倍）
942円（9/28）

サンバイオ（4592）の株価チャート

株価

9/28

乖離率

2026/04/30～2026/09/28

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