ブライトパス・バイオ（4594）の時価総額の推移
- 2016年3月31日
- 273億8642万
- 2017年3月31日
- 233億7315万
- 2018年3月30日
- 336億7749万
- 2019年3月29日
- 129億3399万
- 2020年3月31日
- 91億3591万
- 2021年3月31日
- 99億941万
- 2022年3月31日
- 56億9106万
- 2023年3月31日
- 108億1728万
- 2024年3月29日
- 47億3966万
- 2025年3月31日
- 39億8161万
- 2026年3月31日
- 95億8349万
2026/03/24～2026/08/18
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 | ||||||||||
| 08/18 | 52 | 56 | 52 | 54 | +1.89% | 2,047,700 | 72億9714万 | +10.2% | - | 4.13 |
| 08/17 | 52 | 55 | 51 | 53 | +1.92% | 1,497,800 | 71億6201万 | +8.16% | - | 4.05 |
| 08/14 | 52 | 53 | 51 | 52 | +1.96% | 1,513,200 | 70億2688万 | +6.12% | - | 3.97 |
| 08/13 | 51 | 52 | 50 | 51 | 0% | 730,000 | 68億9175万 | +4.08% | - | 3.9 |
| 08/12 | 51 | 52 | 50 | 51 | +2% | 301,300 | 68億9175万 | +4.08% | - | 3.9 |
| 08/10 | 50 | 52 | 49 | 50 | 0% | 712,200 | 67億5662万 | +2.04% | - | 3.82 |
| 08/07 | 51 | 51 | 49 | 50 | 0% | 270,100 | 67億5662万 | +2.04% | - | 3.82 |
| 08/06 | 51 | 53 | 50 | 50 | -1.96% | 477,100 | 67億5662万 | +4.17% | - | 3.82 |
| 08/05 | 49 | 53 | 49 | 51 | +4.08% | 2,114,800 | 68億9175万 | +6.25% | - | 3.9 |
| 08/04 | 49 | 51 | 48 | 49 | +2.08% | 1,025,800 | 66億2148万 | +2.08% | - | 3.74 |
| 08/03 | 50 | 51 | 48 | 48 | -4% | 1,316,700 | 64億8635万 | 0% | - | 3.67 |
| 07/31 | 47 | 50 | 46 | 50 | +8.7% | 1,653,200 | 67億5662万 | +4.17% | - | 3.82 |
| 07/30 | 46 | 47 | 45 | 46 | 0% | 470,300 | 62億1609万 | -4.17% | - | 3.52 |
| 07/29 | 48 | 48 | 45 | 46 | -2.13% | 1,063,100 | 62億1609万 | -4.17% | - | 3.52 |
| 07/28 | 47 | 48 | 45 | 47 | 0% | 1,429,200 | 63億5122万 | -2.08% | - | 3.59 |
| 07/27 | 48 | 49 | 47 | 47 | 0% | 312,900 | 63億5122万 | -2.08% | - | 3.59 |
| 07/24 | 48 | 48 | 47 | 47 | -2.08% | 556,900 | 63億5122万 | 0% | - | 3.59 |
| 07/23 | 47 | 48 | 46 | 48 | +2.13% | 876,400 | 64億8635万 | +2.13% | - | 3.67 |
| 07/22 | 47 | 48 | 46 | 47 | 0% | 659,600 | 63億5122万 | 0% | - | 3.59 |
| 07/21 | 47 | 49 | 46 | 47 | 0% | 764,200 | 63億5122万 | 0% | - | 3.59 |
| 07/17 | 49 | 49 | 45 | 47 | -4.08% | 3,072,500 | 63億5122万 | 0% | - | 3.59 |
| 07/16 | 52 | 52 | 49 | 49 | -5.77% | 1,469,800 | 66億2148万 | +4.26% | - | 3.74 |
| 07/15 | 50 | 52 | 49 | 52 | +4% | 1,476,200 | 70億2688万 | +10.64% | - | 3.97 |
| 07/14 | 50 | 51 | 49 | 50 | 0% | 491,800 | 67億5662万 | +6.38% | - | 3.82 |
| 07/13 | 50 | 52 | 49 | 50 | 0% | 1,050,000 | 67億5662万 | +6.38% | - | 3.82 |
| 07/10 | 49 | 50 | 48 | 50 | +2.04% | 384,900 | 67億5662万 | +8.7% | - | 3.82 |
| 07/09 | 48 | 50 | 48 | 49 | +2.08% | 362,300 | 66億2148万 | +4.26% | - | 3.74 |
| 07/08 | 49 | 50 | 47 | 48 | -2.04% | 1,019,100 | 64億8635万 | +2.13% | - | 3.67 |
| 07/07 | 52 | 54 | 48 | 49 | -2% | 2,445,200 | 66億2148万 | +4.26% | - | 3.74 |
| 07/06 | 47 | 54 | 47 | 50 | +8.7% | 3,502,300 | 67億5662万 | +6.38% | - | 3.82 |
| 07/03 | 47 | 48 | 45 | 46 | -4.17% | 1,181,700 | 62億1609万 | -2.13% | - | 3.52 |
| 07/02 | 49 | 52 | 47 | 48 | +4.35% | 3,046,100 | 64億8635万 | +2.13% | - | 3.67 |
| 07/01 | 47 | 47 | 45 | 46 | 0% | 222,700 | 62億1609万 | -4.17% | - | 3.52 |
| 06/30 | 48 | 49 | 45 | 46 | -4.17% | 928,300 | 62億1609万 | -4.17% | - | 3.42 |
| 06/29 | 45 | 48 | 45 | 48 | +6.67% | 1,241,200 | 64億8635万 | 0% | - | 3.57 |
| 06/26 | 45 | 45 | 44 | 45 | -2.17% | 593,600 | 60億8095万 | -6.25% | - | 3.35 |
| 06/25 | 44 | 47 | 44 | 46 | +4.55% | 950,000 | 62億1609万 | -4.17% | - | 3.42 |
| 06/24 | 44 | 45 | 44 | 44 | 0% | 1,097,800 | 59億4582万 | -10.2% | - | 3.27 |
| 06/23 | 45 | 46 | 44 | 44 | -2.22% | 398,100 | 59億4582万 | -10.2% | - | 3.27 |
| 06/22 | 45 | 46 | 44 | 45 | 0% | 732,100 | 60億8095万 | -8.16% | - | 3.35 |
| 06/19 | 47 | 47 | 44 | 45 | -4.26% | 718,400 | 60億8095万 | -8.16% | - | 3.35 |
| 06/18 | 47 | 48 | 45 | 47 | +2.17% | 853,100 | 63億5122万 | -6% | - | 3.49 |
| 06/17 | 43 | 47 | 43 | 46 | +4.55% | 844,200 | 62億1609万 | -8% | - | 3.42 |
| 06/16 | 45 | 46 | 43 | 44 | -4.35% | 2,090,100 | 59億4582万 | -12% | - | 3.27 |
| 06/15 | 45 | 46 | 44 | 46 | +4.55% | 1,141,500 | 62億1609万 | -9.8% | - | 3.42 |
| 06/12 | 46 | 46 | 43 | 44 | -2.22% | 1,884,800 | 59億4582万 | -13.73% | - | 3.27 |
| 06/11 | 45 | 46 | 44 | 45 | 0% | 1,495,700 | 60億8095万 | -11.76% | - | 3.35 |
| 06/10 | 48 | 49 | 45 | 45 | -4.26% | 2,866,000 | 60億8095万 | -13.46% | - | 3.35 |
| 06/09 | 49 | 49 | 47 | 47 | -4.08% | 1,706,100 | 63億5122万 | -9.62% | - | 3.49 |
| 06/08 | 51 | 51 | 48 | 49 | -7.55% | 3,653,700 | 66億2148万 | -7.55% | - | 3.64 |
| 06/05 | 50 | 53 | 50 | 53 | +6% | 1,819,400 | 71億6201万 | 0% | - | 3.94 |
| 06/04 | 52 | 52 | 50 | 50 | -3.85% | 1,635,400 | 67億5662万 | -5.66% | - | 3.72 |
| 06/03 | 52 | 53 | 50 | 52 | -1.89% | 1,134,000 | 70億2688万 | -3.7% | - | 3.87 |
| 06/02 | 53 | 54 | 51 | 53 | -1.85% | 2,384,400 | 71億6201万 | -1.85% | - | 3.94 |
| 06/01 | 54 | 57 | 52 | 54 | +3.85% | 3,870,000 | 72億9714万 | 0% | - | 4.01 |
| 05/29 | 52 | 53 | 51 | 52 | 0% | 1,033,800 | 70億2688万 | -5.45% | - | 3.87 |
| 05/28 | 52 | 54 | 50 | 52 | +4% | 2,391,900 | 70億2688万 | -5.45% | - | 3.87 |
| 05/27 | 51 | 52 | 50 | 50 | -1.96% | 808,000 | 67億5662万 | -10.71% | - | 3.72 |
| 05/26 | 52 | 53 | 50 | 51 | -1.92% | 1,536,400 | 68億9175万 | -8.93% | - | 3.79 |
| 05/25 | 53 | 53 | 51 | 52 | 0% | 1,619,000 | 70億2688万 | -8.77% | - | 3.87 |
| 05/22 | 53 | 54 | 52 | 52 | -1.89% | 968,000 | 70億2688万 | -10.34% | - | 3.87 |
| 05/21 | 51 | 56 | 51 | 53 | +3.92% | 1,341,200 | 71億6201万 | -8.62% | - | 3.94 |
| 05/20 | 53 | 53 | 50 | 51 | -3.77% | 803,100 | 68億9175万 | -12.07% | - | 3.79 |
| 05/19 | 51 | 55 | 51 | 53 | +3.92% | 1,260,500 | 71億6201万 | -10.17% | - | 3.94 |
| 05/18 | 50 | 52 | 49 | 51 | +4.08% | 1,733,500 | 68億9175万 | -15% | - | 3.79 |
| 05/15 | 52 | 53 | 49 | 49 | -5.77% | 2,794,200 | 66億2148万 | -18.33% | - | 3.64 |
| 05/14 | 54 | 55 | 52 | 52 | -5.45% | 1,750,000 | 70億2688万 | -14.75% | - | 3.87 |
| 05/13 | 54 | 55 | 53 | 55 | +1.85% | 1,364,700 | 74億3228万 | -9.84% | - | 4.09 |
| 05/12 | 54 | 56 | 54 | 54 | 0% | 973,300 | 72億9714万 | -12.9% | - | 4.01 |
| 05/11 | 57 | 57 | 54 | 54 | -3.57% | 1,257,100 | 72億9714万 | -12.9% | - | 4.01 |
| 05/08 | 55 | 57 | 55 | 56 | 0% | 968,800 | 75億6741万 | -11.11% | - | 4.16 |
| 05/07 | 59 | 59 | 55 | 56 | -5.08% | 2,718,700 | 75億6741万 | -11.11% | - | 4.16 |
| 05/01 | 55 | 63 | 54 | 59 | +7.27% | 8,884,400 | 79億7281万 | -7.81% | - | 4.39 |
| 04/30 | 55 | 56 | 54 | 55 | -1.79% | 2,450,100 | 74億3228万 | -15.38% | - | 4.09 |
| 04/28 | 56 | 57 | 55 | 56 | 0% | 1,928,600 | 75億6741万 | -16.42% | - | 4.16 |
| 04/27 | 60 | 60 | 54 | 56 | -6.67% | 6,025,200 | 75億6741万 | -17.65% | - | 4.16 |
| 04/24 | 61 | 62 | 60 | 60 | -3.23% | 1,155,900 | 81億794万 | -11.76% | - | 4.46 |
| 04/23 | 64 | 64 | 61 | 62 | -3.13% | 2,792,000 | 83億7820万 | -10.14% | - | 4.61 |
| 04/22 | 65 | 65 | 62 | 64 | 0% | 2,136,100 | 86億4847万 | -7.25% | - | 4.76 |
| 04/21 | 65 | 66 | 64 | 64 | -1.54% | 1,286,300 | 86億4847万 | -7.25% | - | 4.76 |
| 04/20 | 65 | 67 | 64 | 65 | 0% | 2,844,800 | 87億8360万 | -7.14% | - | 4.83 |
| 04/17 | 66 | 67 | 65 | 65 | -1.52% | 1,177,800 | 87億8360万 | -7.14% | - | 4.83 |
| 04/16 | 66 | 68 | 65 | 66 | 0% | 3,332,900 | 89億1873万 | -5.71% | - | 4.91 |
| 04/15 | 65 | 67 | 64 | 66 | +3.13% | 1,880,800 | 89億1873万 | -7.04% | - | 4.91 |
| 04/14 | 64 | 66 | 63 | 64 | 0% | 1,717,100 | 86億4847万 | -9.86% | - | 4.76 |
| 04/13 | 63 | 64 | 62 | 64 | 0% | 1,436,200 | 86億4847万 | -9.86% | - | 4.76 |
| 04/10 | 66 | 67 | 63 | 64 | -1.54% | 3,000,500 | 86億4847万 | -9.86% | - | 4.76 |
| 04/09 | 69 | 69 | 65 | 65 | -5.8% | 3,459,700 | 87億8360万 | -8.45% | - | 4.83 |
| 04/08 | 66 | 71 | 65 | 69 | +4.55% | 3,981,800 | 93億2413万 | -2.82% | - | 5.13 |
| 04/07 | 64 | 67 | 64 | 66 | +4.76% | 3,345,500 | 89億1873万 | -7.04% | - | 4.91 |
| 04/06 | 63 | 64 | 62 | 63 | -1.56% | 1,424,500 | 85億1334万 | -10% | - | 4.68 |
| 04/03 | 66 | 67 | 62 | 64 | +1.59% | 4,571,000 | 86億4847万 | -9.86% | - | 4.76 |
| 04/02 | 67 | 67 | 63 | 63 | -5.97% | 6,163,600 | 85億1334万 | -11.27% | - | 4.68 |
| 04/01 | 67 | 69 | 64 | 67 | -2.9% | 7,870,100 | 90億5387万 | -4.29% | - | 4.98 |
| 03/31 | 73 | 74 | 68 | 69 | -8% | 8,069,000 | 93億2413万 | -1.43% | - | 3.97 |
| 03/30 | 73 | 76 | 72 | 75 | -3.85% | 6,575,400 | 101億3493万 | +7.14% | - | 4.32 |
| 03/27 | 72 | 83 | 72 | 78 | +5.41% | 15,814,400 | 105億4032万 | +11.43% | - | 4.49 |
| 03/26 | 91 | 91 | 72 | 74 | -22.92% | 32,993,700 | 99億9979万 | +5.71% | - | 4.26 |
| 03/25 | 84 | 96 | 81 | 96 | +18.52% | 45,794,600 | 129億7271万 | +37.14% | - | 5.52 |
| 03/24 | 72 | 83 | 70 | 81 | +19.12% | 17,412,300 | 109億4572万 | +17.39% | - | 4.66 |
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 3月期 | 861 3/31 | 235 12/25 | 31,840,900 1/19 | 273億8642万 | 74億7480万 | 273億8642万 3/31 |
| 2017年 3月期 | 2,229 4/21 | 471 11/9 | 31,129,600 4/4 | 708億9936万 | 160億2266万 | 233億7315万 3/31 |
| 2018年 3月期 | 968 1/15 | 410 9/6 | 20,055,100 1/15 | 361億3611万 | 152億6487万 | 336億7749万 3/30 |
| 2019年 3月期 | 822 4/2 | 158 12/25 | 43,183,000 5/23 | 343億8869万 | 66億3497万 | 129億3399万 3/29 |
| 2020年 3月期 | 389 1/30 | 170 3/13 | 11,769,600 8/20 | 163億7534万 | 71億5632万 | 91億3591万 3/31 |
| 2021年 3月期 | 356 6/29 | 171 12/28 12/22 | 18,573,200 7/30 | 151億6221万 | 85億186万 | 99億941万 3/31 |
| 2022年 3月期 | 199 4/2 4/1 | 85 2/24 | 6,331,500 2/4 | 99億5129万 | 44億5298万 | 56億9106万 3/31 |
| 2023年 3月期 | 270 11/8 | 61 10/25 10/24 他3件 | 121,702,700 11/8 | 159億383万 | 35億9308万 | 108億1728万 3/31 |
| 2024年 3月期 | 185 4/17 | 63 3/28 | 9,307,000 3/11 | 116億3487万 | 41億8265万 | 47億3966万 3/29 |
| 2025年 3月期 | 89 7/8 | 41 2/5 2/4 他7件 | 27,499,400 7/8 | 63億1377万 | 35億8734万 | 39億8161万 3/31 |
| 2026年 3月期 | 114 8/15 | 32 4/7 | 108,160,000 7/4 | 113億6925万 | 28億6068万 | 95億8349万 3/31 |
| 最新 | 54 2026/8/18 | 2,047,700 | 75億13万 | |||
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。
