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
09/25	53	53	51	51	-3.77%	1,520,800	-	-7.27%	-	-
09/24	57	57	53	53	-13.11%	3,432,400	-	-3.64%	-	-
09/18	57	62	57	61	+7.02%	2,768,300	-	+10.91%	-	-
09/17	57	59	57	57	0%	1,506,300	-	+5.56%	-	-
09/16	60	61	56	57	-5%	2,597,600	-	+5.56%	-	-
09/15	59	61	58	60	+3.45%	1,084,200	-	+11.11%	-	-
09/14	57	59	57	58	+1.75%	903,600	-	+7.41%	-	-
09/11	57	60	56	57	0%	2,193,700	-	+7.55%	-	-
09/10	58	59	56	57	-3.39%	626,700	-	+7.55%	-	-
09/09	58	60	54	59	+1.72%	4,592,400	-	+11.32%	-	-
09/08	52	63	52	58	+11.54%	10,000,500	-	+11.54%	-	-
09/07	52	52	50	52	+1.96%	419,000	-	0%	-	-
09/04	52	52	50	51	-1.92%	1,555,600	-	-1.92%	-	-
09/03	52	53	51	52	0%	470,900	-	0%	-	-
09/02	53	53	51	52	-1.89%	1,069,100	-	+1.96%	-	-
09/01	53	54	52	53	0%	480,400	-	+3.92%	-	-
08/31	54	54	52	53	-1.85%	526,300	-	+3.92%	-	-
08/28	53	54	52	54	0%	226,300	-	+5.88%	-	-
08/27	54	54	52	54	+1.89%	499,800	-	+8%	-	-
08/26	52	54	52	53	0%	554,000	-	+6%	-	-
08/25	52	53	51	53	0%	766,000	-	+6%	-	-
08/24	53	54	52	53	0%	481,300	-	+6%	-	-
08/21	54	55	52	53	-3.64%	1,258,700	-	+6%	-	-
08/20	55	56	53	55	+7.84%	2,448,500	-	+10%	-	-
08/19	53	54	50	51	-5.56%	1,549,600	-	+4.08%	-	-
08/18	52	56	52	54	+1.89%	2,047,700	-	+10.2%	-	-
08/17	52	55	51	53	+1.92%	1,497,800	-	+8.16%	-	-
08/14	52	53	51	52	+1.96%	1,513,200	-	+6.12%	-	-
08/13	51	52	50	51	0%	730,000	-	+4.08%	-	-
08/12	51	52	50	51	+2%	301,300	-	+4.08%	-	-
08/10	50	52	49	50	0%	712,200	-	+2.04%	-	-
08/07	51	51	49	50	0%	270,100	-	+2.04%	-	-
08/06	51	53	50	50	-1.96%	477,100	-	+4.17%	-	-
08/05	49	53	49	51	+4.08%	2,114,800	-	+6.25%	-	-
08/04	49	51	48	49	+2.08%	1,025,800	-	+2.08%	-	-
08/03	50	51	48	48	-4%	1,316,700	-	0%	-	-
07/31	47	50	46	50	+8.7%	1,653,200	-	+4.17%	-	-
07/30	46	47	45	46	0%	470,300	-	-4.17%	-	-
07/29	48	48	45	46	-2.13%	1,063,100	-	-4.17%	-	-
07/28	47	48	45	47	0%	1,429,200	-	-2.08%	-	-
07/27	48	49	47	47	0%	312,900	-	-2.08%	-	-
07/24	48	48	47	47	-2.08%	556,900	-	0%	-	-
07/23	47	48	46	48	+2.13%	876,400	-	+2.13%	-	-
07/22	47	48	46	47	0%	659,600	-	0%	-	-
07/21	47	49	46	47	0%	764,200	-	0%	-	-
07/17	49	49	45	47	-4.08%	3,072,500	-	0%	-	-
07/16	52	52	49	49	-5.77%	1,469,800	-	+4.26%	-	-
07/15	50	52	49	52	+4%	1,476,200	-	+10.64%	-	-
07/14	50	51	49	50	0%	491,800	-	+6.38%	-	-
07/13	50	52	49	50	0%	1,050,000	-	+6.38%	-	-
07/10	49	50	48	50	+2.04%	384,900	-	+8.7%	-	-
07/09	48	50	48	49	+2.08%	362,300	-	+4.26%	-	-
07/08	49	50	47	48	-2.04%	1,019,100	-	+2.13%	-	-
07/07	52	54	48	49	-2%	2,445,200	-	+4.26%	-	-
07/06	47	54	47	50	+8.7%	3,502,300	-	+6.38%	-	-
07/03	47	48	45	46	-4.17%	1,181,700	-	-2.13%	-	-
07/02	49	52	47	48	+4.35%	3,046,100	-	+2.13%	-	-
07/01	47	47	45	46	0%	222,700	-	-4.17%	-	-
06/30	48	49	45	46	-4.17%	928,300	-	-4.17%	-	-
06/29	45	48	45	48	+6.67%	1,241,200	-	0%	-	-
06/26	45	45	44	45	-2.17%	593,600	-	-6.25%	-	-
06/25	44	47	44	46	+4.55%	950,000	-	-4.17%	-	-
06/24	44	45	44	44	0%	1,097,800	-	-10.2%	-	-
06/23	45	46	44	44	-2.22%	398,100	-	-10.2%	-	-
06/22	45	46	44	45	0%	732,100	-	-8.16%	-	-
06/19	47	47	44	45	-4.26%	718,400	-	-8.16%	-	-
06/18	47	48	45	47	+2.17%	853,100	-	-6%	-	-
06/17	43	47	43	46	+4.55%	844,200	-	-8%	-	-
06/16	45	46	43	44	-4.35%	2,090,100	-	-12%	-	-
06/15	45	46	44	46	+4.55%	1,141,500	-	-9.8%	-	-
06/12	46	46	43	44	-2.22%	1,884,800	-	-13.73%	-	-
06/11	45	46	44	45	0%	1,495,700	-	-11.76%	-	-
06/10	48	49	45	45	-4.26%	2,866,000	-	-13.46%	-	-
06/09	49	49	47	47	-4.08%	1,706,100	-	-9.62%	-	-
06/08	51	51	48	49	-7.55%	3,653,700	-	-7.55%	-	-
06/05	50	53	50	53	+6%	1,819,400	-	0%	-	-
06/04	52	52	50	50	-3.85%	1,635,400	-	-5.66%	-	-
06/03	52	53	50	52	-1.89%	1,134,000	-	-3.7%	-	-
06/02	53	54	51	53	-1.85%	2,384,400	-	-1.85%	-	-
06/01	54	57	52	54	+3.85%	3,870,000	-	0%	-	-
05/29	52	53	51	52	0%	1,033,800	-	-5.45%	-	-
05/28	52	54	50	52	+4%	2,391,900	-	-5.45%	-	-
05/27	51	52	50	50	-1.96%	808,000	-	-10.71%	-	-
05/26	52	53	50	51	-1.92%	1,536,400	-	-8.93%	-	-
05/25	53	53	51	52	0%	1,619,000	-	-8.77%	-	-
05/22	53	54	52	52	-1.89%	968,000	-	-10.34%	-	-
05/21	51	56	51	53	+3.92%	1,341,200	-	-8.62%	-	-
05/20	53	53	50	51	-3.77%	803,100	-	-12.07%	-	-
05/19	51	55	51	53	+3.92%	1,260,500	-	-10.17%	-	-
05/18	50	52	49	51	+4.08%	1,733,500	-	-15%	-	-
05/15	52	53	49	49	-5.77%	2,794,200	-	-18.33%	-	-
05/14	54	55	52	52	-5.45%	1,750,000	-	-14.75%	-	-
05/13	54	55	53	55	+1.85%	1,364,700	-	-9.84%	-	-
05/12	54	56	54	54	0%	973,300	-	-12.9%	-	-
05/11	57	57	54	54	-3.57%	1,257,100	-	-12.9%	-	-
05/08	55	57	55	56	0%	968,800	-	-11.11%	-	-
05/07	59	59	55	56	-5.08%	2,718,700	-	-11.11%	-	-
05/01	55	63	54	59	+7.27%	8,884,400	-	-7.81%	-	-
04/30	55	56	54	55	-1.79%	2,450,100	-	-15.38%	-	-
04/28	56	57	55	56	0%	1,928,600	-	-16.42%	-	-

年初来

年度	株価		出来高	時価総額
年度	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	51 2026/9/25		1,520,800	70億8345万

ブライトパス・バイオ（4594）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート