株価チャート

株価

3/6

前日 (3/5): 2,075
始値: 2,075
高値: 2,195
安値: 2,034
終値 +4.39%: 2,166
出来高 +6.26%: 1,035,300

乖離率

株価（5日） 移動平均値: +3.44%
2,094
株価（25日） 移動平均値: +4.79%
2,067
出来高（5日） 移動平均値: -10.41%
1,155,620

2025/10/07～2026/03/06

株価推移

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
03/06	2,075	2,195	2,034	2,166	+4.39%	1,035,300	1690億2019万	+4.79%	-	620.16
03/05	2,069	2,119	2,032	2,075	+6.36%	974,300	1619億1916万	+1.02%	-	594.11
03/04	2,017	2,076	1,918	1,951	-5.61%	1,563,900	1522億4302万	-4.69%	-	558.6
03/03	2,224	2,251	2,067	2,067	-6.43%	1,184,400	1612億9489万	+1.03%	-	591.81
03/02	2,240	2,282	2,185	2,209	-2.17%	1,020,200	1723億7562万	+8.13%	-	632.47
02/27	2,166	2,259	2,155	2,258	+4.83%	951,500	1761億9926万	+11.23%	-	646.5
02/26	2,133	2,170	2,108	2,154	+1.32%	764,100	1680億8379万	+6.85%	-	616.72
02/25	2,162	2,202	2,092	2,126	-2.03%	1,013,900	1658億9886万	+5.98%	-	608.71
02/24	2,208	2,220	2,121	2,170	-3.9%	1,184,700	1693億3232万	+8.39%	-	621.31
02/20	2,403	2,449	2,215	2,258	-5.52%	2,377,500	1761億9926万	+13.3%	-	646.5
02/19	2,360	2,444	2,291	2,390	+2.49%	1,857,600	1864億9966万	+20.71%	-	684.29
02/18	2,247	2,378	2,219	2,332	+7.91%	2,193,200	1819億7372万	+19.34%	-	667.69
02/17	2,244	2,245	2,141	2,161	-4.21%	1,296,600	1686億3002万	+12.09%	-	618.73
02/16	2,068	2,265	2,050	2,256	+10.37%	1,902,800	1760億4319万	+18.12%	-	645.93
02/13	2,139	2,194	1,871	2,044	-4.58%	2,212,600	1595億12万	+8.15%	-	585.23
02/12	2,008	2,176	1,991	2,142	+8.73%	2,411,000	1671億4739万	+14.18%	-	613.29
02/10	1,893	1,970	1,881	1,970	+4.95%	937,300	1537億2566万	+5.91%	-	564.04
02/09	1,877	1,891	1,847	1,877	+1.24%	624,400	1464億6856万	+1.62%	-	537.41
02/06	1,853	1,878	1,804	1,854	-3.49%	1,196,100	1446億7379万	+0.76%	-	530.83
02/05	1,901	1,948	1,873	1,921	+0.95%	776,900	1499億202万	+4.74%	-	550.01
02/04	1,865	1,905	1,850	1,903	+2.04%	634,600	1484億9742万	+4.45%	-	544.86
02/03	1,858	1,869	1,812	1,865	+0.87%	698,200	1455億3216万	+2.98%	-	533.98
02/02	1,843	1,900	1,811	1,849	0%	827,000	1442億8362万	+2.72%	-	529.4
01/30	1,810	1,874	1,786	1,849	+0.93%	651,900	1442億8362万	+3.24%	-	529.4
01/29	1,822	1,845	1,784	1,832	-0.43%	629,000	1429億5706万	+2.98%	-	524.53
01/28	1,885	1,885	1,822	1,840	-3.06%	844,700	1435億8132万	+4.07%	-	526.82
01/27	1,905	1,908	1,854	1,898	-1.81%	1,021,500	1481億726万	+8.15%	-	543.43
01/26	1,944	2,000	1,922	1,933	-2.57%	877,500	1508億3842万	+10.84%	-	553.45
01/23	1,893	1,992	1,866	1,984	+4.97%	1,295,200	1548億1812万	+14.55%	-	568.05
01/22	1,937	1,950	1,886	1,890	-0.47%	648,700	1474億8299万	+9.95%	-	541.14
01/21	1,851	1,926	1,850	1,899	-0.89%	854,700	1481億8529万	+11.05%	-	543.71
01/20	2,029	2,029	1,911	1,916	-5.2%	1,666,300	1495億1186万	+12.57%	-	548.58
01/19	1,951	2,031	1,923	2,021	+3.69%	1,630,400	1577億536万	+18.67%	-	578.64
01/16	1,918	1,974	1,860	1,949	+0.72%	1,903,000	1520億8696万	+15.19%	-	558.03
01/15	1,764	1,953	1,754	1,935	+11.14%	2,744,900	1509億9449万	+14.97%	-	554.02
01/14	1,703	1,770	1,698	1,741	+3.51%	1,262,400	1358億5602万	+3.94%	-	498.48
01/13	1,715	1,737	1,660	1,682	-0.88%	1,109,900	1312億5206万	+0.66%	-	481.58
01/09	1,744	1,751	1,690	1,697	-3.3%	1,026,800	1324億2256万	+1.8%	-	485.88
01/08	1,727	1,785	1,718	1,755	+3.11%	1,257,700	1369億4849万	+5.15%	-	502.48
01/07	1,727	1,748	1,682	1,702	-2.74%	1,307,900	1328億1272万	+1.31%	-	487.31
01/06	1,715	1,810	1,695	1,750	+6.9%	2,497,800	1365億5832万	+2.94%	-	501.05
01/05	1,671	1,685	1,625	1,637	-3.14%	1,302,900	1277億4056万	-4.88%	-	468.7
2025
12/30	1,699	1,740	1,657	1,690	-1.63%	1,595,300	1318億7632万	-3.1%	-	483.87
12/29	1,668	1,759	1,653	1,718	+6.44%	2,282,700	1340億6126万	-2.61%	-	491.89
12/26	1,632	1,678	1,602	1,614	-1.1%	1,871,700	1259億4579万	-9.53%	-	462.11
12/25	1,601	1,647	1,575	1,632	+2.19%	1,379,600	1273億5039万	-9.98%	-	467.27
12/24	1,625	1,670	1,592	1,597	-1.36%	1,430,200	1246億1922万	-13.25%	-	457.25
12/23	1,572	1,647	1,563	1,619	+5.2%	1,714,100	1263億3596万	-13.56%	-	463.55
12/22	1,595	1,650	1,532	1,539	-1.47%	1,234,000	1200億8560万	-19.25%	-	440.64
12/19	1,559	1,594	1,516	1,562	+2.43%	1,463,700	1218億8025万	-19.77%	-	447.23
12/18	1,563	1,583	1,495	1,525	-5.4%	2,207,700	1189億9320万	-23.33%	-	436.63
12/17	1,634	1,652	1,552	1,612	-1.65%	1,752,100	1257億8166万	-20.71%	-	461.54
12/16	1,681	1,754	1,612	1,639	-1.56%	2,380,600	1278億8843万	-20.78%	-	469.27
12/15	1,589	1,673	1,571	1,665	+1.09%	1,699,600	1299億1717万	-20.9%	-	476.72
12/12	1,689	1,708	1,591	1,647	-3.23%	2,700,400	1285億1266万	-22.97%	-	471.56
12/11	1,916	1,925	1,697	1,702	-12.94%	4,079,700	1328億421万	-21.96%	-	487.31
12/10	2,063	2,078	1,900	1,955	+12.81%	8,113,600	1525億4538万	-12.17%	-	559.75
12/09	1,750	1,849	1,722	1,733	+0.46%	2,570,900	1352億2309万	-23.35%	-	496.19
12/08	1,825	1,829	1,701	1,725	-1.15%	1,727,400	1345億9887万	-25.16%	-	493.89
12/05	1,643	1,788	1,643	1,745	+6.21%	2,999,900	1361億5943万	-25.68%	-	499.62
12/04	1,600	1,755	1,600	1,643	+5.19%	4,725,000	1282億54万	-31.17%	-	470.42
12/03	1,755	1,798	1,552	1,562	-11.05%	4,707,100	1218億8025万	-35.83%	-	447.23
12/02	2,006	2,049	1,750	1,756	-13.37%	4,343,200	1370億1774万	-29.28%	-	502.77
12/01	2,200	2,205	2,025	2,027	-8.07%	1,704,200	1581億6342万	-19.56%	-	580.36
11/28	2,236	2,263	2,190	2,205	-2.73%	1,085,400	1720億5246万	-13.53%	-	631.33
11/27	2,239	2,316	2,220	2,267	+2.63%	863,800	1768億9022万	-12.06%	-	649.08
11/26	2,163	2,239	2,101	2,209	+0.82%	1,242,400	1723億6458万	-15.04%	-	632.47
11/25	2,250	2,340	2,176	2,191	-1.75%	1,200,800	1709億6007万	-16.37%	-	627.32
11/21	2,282	2,342	2,209	2,230	-4.74%	1,661,800	1606億2317万	-15.53%	-	638.48
11/20	2,333	2,379	2,322	2,341	+0.13%	755,300	1686億1832万	-12.35%	-	670.27
11/19	2,372	2,409	2,308	2,338	-2.18%	919,000	1684億223万	-14.2%	-	669.41
11/18	2,411	2,474	2,365	2,390	-2.21%	1,158,600	1721億4771万	-13.94%	-	684.29
11/17	2,554	2,559	2,424	2,444	-4.31%	1,140,700	1760億3724万	-13.79%	-	699.76
11/14	2,578	2,638	2,520	2,554	-2.82%	1,037,000	1839億6035万	-11.66%	-	731.25
11/13	2,635	2,680	2,608	2,628	+0.57%	890,900	1892億9045万	-10.34%	-	752.44
11/12	2,520	2,618	2,509	2,613	+3.69%	1,094,400	1882億1002万	-11.84%	-	748.14
11/11	2,551	2,557	2,482	2,520	-0.79%	912,300	1815億1139万	-15.86%	-	721.52
11/10	2,523	2,553	2,460	2,540	+2.71%	1,265,200	1829億5196万	-16.09%	-	727.24
11/07	2,542	2,676	2,458	2,473	-9.55%	3,666,200	1781億2606万	-18.73%	-	708.06
11/06	2,810	2,828	2,732	2,734	-3.02%	838,200	1969億2545万	-10.1%	-	782.79
11/05	2,797	2,819	2,705	2,819	-0.91%	1,303,700	2030億4786万	-7.03%	-	807.12
11/04	2,830	2,933	2,789	2,845	+0.53%	1,489,800	2049億2060万	-5.83%	-	814.57
10/31	2,798	2,847	2,760	2,830	+1.29%	1,131,800	2038億4017万	-5.89%	-	747.92
10/30	2,720	2,807	2,701	2,794	+2.72%	1,206,700	2012億4715万	-6.71%	-	738.41
10/29	2,803	2,813	2,688	2,720	-3.58%	1,549,900	1959億1706万	-9.18%	-	718.85
10/28	2,776	2,849	2,746	2,821	+0.82%	1,420,700	2031億9192万	-6%	-	745.54
10/27	2,699	2,833	2,664	2,798	+4.48%	2,145,400	2015億3527万	-6.58%	-	739.46
10/24	2,750	2,793	2,656	2,678	-2.83%	2,167,700	1928億9187万	-10.04%	-	707.75
10/23	2,877	2,904	2,750	2,756	-5.55%	2,982,900	1985億1008万	-7.08%	-	728.36
10/22	2,812	3,045	2,812	2,918	+3.88%	5,185,700	2101億7866万	-1.05%	-	771.18
10/21	2,702	2,864	2,702	2,809	+3.61%	4,375,300	2023億2758万	-4.06%	-	742.37
10/20	2,650	2,789	2,527	2,711	+0.78%	5,513,700	1952億6880万	-6.84%	-	716.47
10/17	3,490	3,490	2,581	2,690	-10.33%	15,099,800	1937億5621万	-7.21%	-	710.92
10/16	3,700	3,730	2,995	3,000	-18.81%	5,492,400	2160億8499万	+3.81%	-	792.85
10/15	3,705	3,780	3,625	3,695	+1.65%	1,990,900	2661億4468万	+28.75%	-	976.52
10/14	3,780	3,895	3,615	3,635	-5.58%	2,641,900	2618億2298万	+28.86%	-	960.67
10/10	3,840	3,990	3,795	3,850	0%	4,044,700	2773億907万	+38.84%	-	1017.49
10/09	3,560	3,900	3,535	3,850	+8.76%	4,121,800	2773億907万	+41.8%	-	1017.49
10/08	3,450	3,570	3,405	3,540	+2.61%	2,620,900	2549億8029万	+33.03%	-	935.56
10/07	3,465	3,570	3,380	3,450	+1.62%	2,958,300	2484億9774万	+31.88%	-	911.77

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
最新	2,166 2026/3/6		1,035,300	1690億2019万		+4.79% 2,067

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）
2026/03/06 vs 2025/12/30: 28%（1.28倍）
過去安値 380円（2024/04/05）: 470%（5.7倍）
2,166円（3/6）

4592 サンバイオ

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

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