サンバイオ（4592）の株価チャート

株価

3/26

前日 (3/25): 1,927
始値: 1,931
高値: 1,954
安値: 1,817
終値 -4.72%: 1,836
出来高 +21.16%: 810,300

乖離率

株価（5日） 移動平均値: -1.29%
1,860
株価（25日） 移動平均値: -11.65%
2,078
出来高（5日） 移動平均値: -12.14%
922,280

2025/10/27～2026/03/26

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
03/26	1,931	1,954	1,817	1,836	-4.72%	810,300	1432億6919万	-11.65%	-	10.74
03/25	1,858	1,949	1,858	1,927	+4.39%	668,800	1503億7022万	-7.84%	-	11.27
03/24	1,848	1,848	1,771	1,846	+4.18%	743,000	1440億4952万	-12.26%	-	10.8
03/23	1,860	1,887	1,772	1,772	-7.66%	1,233,100	1382億7506万	-16.1%	-	10.37
03/19	2,005	2,053	1,911	1,919	-6.3%	1,156,200	1497億4596万	-9.78%	-	11.23
03/18	1,945	2,079	1,926	2,048	+3.17%	1,482,000	1598億1226万	-3.8%	-	11.98
03/17	2,050	2,065	1,982	1,985	-1.73%	746,900	1548億9616万	-6.46%	-	11.61
03/16	1,962	2,022	1,956	2,020	+1.25%	747,400	1576億2732万	-4.54%	-	11.82
03/13	1,956	2,010	1,945	1,995	-1.24%	908,200	1556億7649万	-5.58%	-	11.67
03/12	2,034	2,076	1,992	2,020	-4.9%	1,254,000	1576億2732万	-4.22%	-	11.82
03/11	2,182	2,213	2,027	2,124	-3.23%	2,826,900	1657億4279万	+1%	-	12.43
03/10	2,148	2,228	2,123	2,195	+4.62%	995,800	1712億8316万	+4.92%	-	12.84
03/09	2,055	2,108	2,008	2,098	-3.14%	1,238,300	1637億1392万	+0.96%	-	12.27
03/06	2,075	2,195	2,034	2,166	+4.39%	1,035,300	1690億2019万	+4.79%	-	12.67
03/05	2,069	2,119	2,032	2,075	+6.36%	974,300	1619億1916万	+1.02%	-	12.14
03/04	2,017	2,076	1,918	1,951	-5.61%	1,563,900	1522億4302万	-4.69%	-	11.41
03/03	2,224	2,251	2,067	2,067	-6.43%	1,184,400	1612億9489万	+1.03%	-	12.09
03/02	2,240	2,282	2,185	2,209	-2.17%	1,020,200	1723億7562万	+8.13%	-	12.92
02/27	2,166	2,259	2,155	2,258	+4.83%	951,500	1761億9926万	+11.23%	-	13.21
02/26	2,133	2,170	2,108	2,154	+1.32%	764,100	1680億8379万	+6.85%	-	12.6
02/25	2,162	2,202	2,092	2,126	-2.03%	1,013,900	1658億9886万	+5.98%	-	12.44
02/24	2,208	2,220	2,121	2,170	-3.9%	1,184,700	1693億3232万	+8.39%	-	12.69
02/20	2,403	2,449	2,215	2,258	-5.52%	2,377,500	1761億9926万	+13.3%	-	13.21
02/19	2,360	2,444	2,291	2,390	+2.49%	1,857,600	1864億9966万	+20.71%	-	13.98
02/18	2,247	2,378	2,219	2,332	+7.91%	2,193,200	1819億7372万	+19.34%	-	13.64
02/17	2,244	2,245	2,141	2,161	-4.21%	1,296,600	1686億3002万	+12.09%	-	12.64
02/16	2,068	2,265	2,050	2,256	+10.37%	1,902,800	1760億4319万	+18.12%	-	13.2
02/13	2,139	2,194	1,871	2,044	-4.58%	2,212,600	1595億12万	+8.15%	-	11.96
02/12	2,008	2,176	1,991	2,142	+8.73%	2,411,000	1671億4739万	+14.18%	-	12.53
02/10	1,893	1,970	1,881	1,970	+4.95%	937,300	1537億2566万	+5.91%	-	11.52
02/09	1,877	1,891	1,847	1,877	+1.24%	624,400	1464億6856万	+1.62%	-	10.98
02/06	1,853	1,878	1,804	1,854	-3.49%	1,196,100	1446億7379万	+0.76%	-	10.85
02/05	1,901	1,948	1,873	1,921	+0.95%	776,900	1499億202万	+4.74%	-	11.24
02/04	1,865	1,905	1,850	1,903	+2.04%	634,600	1484億9742万	+4.45%	-	11.13
02/03	1,858	1,869	1,812	1,865	+0.87%	698,200	1455億3216万	+2.98%	-	10.91
02/02	1,843	1,900	1,811	1,849	0%	827,000	1442億8362万	+2.72%	-	10.82
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
01/21	1,851	1,926	1,850	1,899	-0.89%	854,700	1481億8529万	+11.05%	-	11.11
01/20	2,029	2,029	1,911	1,916	-5.2%	1,666,300	1495億1186万	+12.57%	-	11.21
01/19	1,951	2,031	1,923	2,021	+3.69%	1,630,400	1577億536万	+18.67%	-	11.82
01/16	1,918	1,974	1,860	1,949	+0.72%	1,903,000	1520億8696万	+15.19%	-	11.4
01/15	1,764	1,953	1,754	1,935	+11.14%	2,744,900	1509億9449万	+14.97%	-	11.32
01/14	1,703	1,770	1,698	1,741	+3.51%	1,262,400	1358億5602万	+3.94%	-	10.19
01/13	1,715	1,737	1,660	1,682	-0.88%	1,109,900	1312億5206万	+0.66%	-	9.84
01/09	1,744	1,751	1,690	1,697	-3.3%	1,026,800	1324億2256万	+1.8%	-	9.93
01/08	1,727	1,785	1,718	1,755	+3.11%	1,257,700	1369億4849万	+5.15%	-	10.27
01/07	1,727	1,748	1,682	1,702	-2.74%	1,307,900	1328億1272万	+1.31%	-	9.96
01/06	1,715	1,810	1,695	1,750	+6.9%	2,497,800	1365億5832万	+2.94%	-	10.24
01/05	1,671	1,685	1,625	1,637	-3.14%	1,302,900	1277億4056万	-4.88%	-	9.58
2025
12/30	1,699	1,740	1,657	1,690	-1.63%	1,595,300	1318億7632万	-3.1%	-	9.89
12/29	1,668	1,759	1,653	1,718	+6.44%	2,282,700	1340億6126万	-2.61%	-	10.05
12/26	1,632	1,678	1,602	1,614	-1.1%	1,871,700	1259億4579万	-9.53%	-	9.44
12/25	1,601	1,647	1,575	1,632	+2.19%	1,379,600	1273億5039万	-9.98%	-	9.55
12/24	1,625	1,670	1,592	1,597	-1.36%	1,430,200	1246億1922万	-13.25%	-	9.34
12/23	1,572	1,647	1,563	1,619	+5.2%	1,714,100	1263億3596万	-13.56%	-	9.47
12/22	1,595	1,650	1,532	1,539	-1.47%	1,234,000	1200億8560万	-19.25%	-	9
12/19	1,559	1,594	1,516	1,562	+2.43%	1,463,700	1218億8025万	-19.77%	-	9.14
12/18	1,563	1,583	1,495	1,525	-5.4%	2,207,700	1189億9320万	-23.33%	-	8.92
12/17	1,634	1,652	1,552	1,612	-1.65%	1,752,100	1257億8166万	-20.71%	-	9.43
12/16	1,681	1,754	1,612	1,639	-1.56%	2,380,600	1278億8843万	-20.78%	-	9.59
12/15	1,589	1,673	1,571	1,665	+1.09%	1,699,600	1299億1717万	-20.9%	-	9.74
12/12	1,689	1,708	1,591	1,647	-3.23%	2,700,400	1285億1266万	-22.97%	-	9.63
12/11	1,916	1,925	1,697	1,702	-12.94%	4,079,700	1328億421万	-21.96%	-	9.96
12/10	2,063	2,078	1,900	1,955	+12.81%	8,113,600	1525億4538万	-12.17%	-	11.44
12/09	1,750	1,849	1,722	1,733	+0.46%	2,570,900	1352億2309万	-23.35%	-	10.14
12/08	1,825	1,829	1,701	1,725	-1.15%	1,727,400	1345億9887万	-25.16%	-	10.09
12/05	1,643	1,788	1,643	1,745	+6.21%	2,999,900	1361億5943万	-25.68%	-	10.21
12/04	1,600	1,755	1,600	1,643	+5.19%	4,725,000	1282億54万	-31.17%	-	9.61
12/03	1,755	1,798	1,552	1,562	-11.05%	4,707,100	1218億8025万	-35.83%	-	9.14
12/02	2,006	2,049	1,750	1,756	-13.37%	4,343,200	1370億1774万	-29.28%	-	10.27
12/01	2,200	2,205	2,025	2,027	-8.07%	1,704,200	1581億6342万	-19.56%	-	11.86
11/28	2,236	2,263	2,190	2,205	-2.73%	1,085,400	1720億5246万	-13.53%	-	12.9
11/27	2,239	2,316	2,220	2,267	+2.63%	863,800	1768億9022万	-12.06%	-	13.26
11/26	2,163	2,239	2,101	2,209	+0.82%	1,242,400	1723億6458万	-15.04%	-	12.92
11/25	2,250	2,340	2,176	2,191	-1.75%	1,200,800	1709億6007万	-16.37%	-	12.82
11/21	2,282	2,342	2,209	2,230	-4.74%	1,661,800	1606億2317万	-15.53%	-	12.04
11/20	2,333	2,379	2,322	2,341	+0.13%	755,300	1686億1832万	-12.35%	-	12.64
11/19	2,372	2,409	2,308	2,338	-2.18%	919,000	1684億223万	-14.2%	-	12.63
11/18	2,411	2,474	2,365	2,390	-2.21%	1,158,600	1721億4771万	-13.94%	-	12.91
11/17	2,554	2,559	2,424	2,444	-4.31%	1,140,700	1760億3724万	-13.79%	-	13.2
11/14	2,578	2,638	2,520	2,554	-2.82%	1,037,000	1839億6035万	-11.66%	-	13.79
11/13	2,635	2,680	2,608	2,628	+0.57%	890,900	1892億9045万	-10.34%	-	14.19
11/12	2,520	2,618	2,509	2,613	+3.69%	1,094,400	1882億1002万	-11.84%	-	14.11
11/11	2,551	2,557	2,482	2,520	-0.79%	912,300	1815億1139万	-15.86%	-	13.61
11/10	2,523	2,553	2,460	2,540	+2.71%	1,265,200	1829億5196万	-16.09%	-	13.72
11/07	2,542	2,676	2,458	2,473	-9.55%	3,666,200	1781億2606万	-18.73%	-	13.35
11/06	2,810	2,828	2,732	2,734	-3.02%	838,200	1969億2545万	-10.1%	-	14.76
11/05	2,797	2,819	2,705	2,819	-0.91%	1,303,700	2030億4786万	-7.03%	-	15.22
11/04	2,830	2,933	2,789	2,845	+0.53%	1,489,800	2049億2060万	-5.83%	-	15.36
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

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	1,836 2026/3/26		810,300	1432億6919万		-11.65% 2,078

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）
2026/03/26 vs 2025/12/30: 9%（1.09倍）
過去安値 380円（2024/04/05）: 383%（4.83倍）
1,836円（3/26）

サンバイオ（4592）の株価チャート

株価

3/26

乖離率

2025/10/27～2026/03/26

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