ブライトパス・バイオ（4594）の株価チャート
株価
5/28
- 前日 (5/27)
- 50
- 始値
- 52
- 高値
- 54
- 安値
- 50
- 終値 +4%
- 52
- 出来高 +196.03%
- 2,391,900
乖離率
- 株価（5日）
移動平均値 - +1.96%
51 - 株価（25日）
移動平均値 - -5.45%
55 - 出来高（5日）
移動平均値 - +63.31%
1,464,660
2025/12/25～2026/05/28
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 | ||||||||||
| 05/28 | 52 | 54 | 50 | 52 | +4% | 2,391,900 | 70億2688万 | -5.45% | - | 2.99 |
| 05/27 | 51 | 52 | 50 | 50 | -1.96% | 808,000 | 67億5662万 | -10.71% | - | 2.88 |
| 05/26 | 52 | 53 | 50 | 51 | -1.92% | 1,536,400 | 68億9175万 | -8.93% | - | 2.93 |
| 05/25 | 53 | 53 | 51 | 52 | 0% | 1,619,000 | 70億2688万 | -8.77% | - | 2.99 |
| 05/22 | 53 | 54 | 52 | 52 | -1.89% | 968,000 | 70億2688万 | -10.34% | - | 2.99 |
| 05/21 | 51 | 56 | 51 | 53 | +3.92% | 1,341,200 | 71億6201万 | -8.62% | - | 3.05 |
| 05/20 | 53 | 53 | 50 | 51 | -3.77% | 803,100 | 68億9175万 | -12.07% | - | 2.93 |
| 05/19 | 51 | 55 | 51 | 53 | +3.92% | 1,260,500 | 71億6201万 | -10.17% | - | 3.05 |
| 05/18 | 50 | 52 | 49 | 51 | +4.08% | 1,733,500 | 68億9175万 | -15% | - | 2.93 |
| 05/15 | 52 | 53 | 49 | 49 | -5.77% | 2,794,200 | 66億2148万 | -18.33% | - | 2.82 |
| 05/14 | 54 | 55 | 52 | 52 | -5.45% | 1,750,000 | 70億2688万 | -14.75% | - | 2.99 |
| 05/13 | 54 | 55 | 53 | 55 | +1.85% | 1,364,700 | 74億3228万 | -9.84% | - | 3.17 |
| 05/12 | 54 | 56 | 54 | 54 | 0% | 973,300 | 72億9714万 | -12.9% | - | 3.11 |
| 05/11 | 57 | 57 | 54 | 54 | -3.57% | 1,257,100 | 72億9714万 | -12.9% | - | 3.11 |
| 05/08 | 55 | 57 | 55 | 56 | 0% | 968,800 | 75億6741万 | -11.11% | - | 3.22 |
| 05/07 | 59 | 59 | 55 | 56 | -5.08% | 2,718,700 | 75億6741万 | -11.11% | - | 3.22 |
| 05/01 | 55 | 63 | 54 | 59 | +7.27% | 8,884,400 | 79億7281万 | -7.81% | - | 3.4 |
| 04/30 | 55 | 56 | 54 | 55 | -1.79% | 2,450,100 | 74億3228万 | -15.38% | - | 3.17 |
| 04/28 | 56 | 57 | 55 | 56 | 0% | 1,928,600 | 75億6741万 | -16.42% | - | 3.22 |
| 04/27 | 60 | 60 | 54 | 56 | -6.67% | 6,025,200 | 75億6741万 | -17.65% | - | 3.22 |
| 04/24 | 61 | 62 | 60 | 60 | -3.23% | 1,155,900 | 81億794万 | -11.76% | - | 3.45 |
| 04/23 | 64 | 64 | 61 | 62 | -3.13% | 2,792,000 | 83億7820万 | -10.14% | - | 3.57 |
| 04/22 | 65 | 65 | 62 | 64 | 0% | 2,136,100 | 86億4847万 | -7.25% | - | 3.68 |
| 04/21 | 65 | 66 | 64 | 64 | -1.54% | 1,286,300 | 86億4847万 | -7.25% | - | 3.68 |
| 04/20 | 65 | 67 | 64 | 65 | 0% | 2,844,800 | 87億8360万 | -7.14% | - | 3.74 |
| 04/17 | 66 | 67 | 65 | 65 | -1.52% | 1,177,800 | 87億8360万 | -7.14% | - | 3.74 |
| 04/16 | 66 | 68 | 65 | 66 | 0% | 3,332,900 | 89億1873万 | -5.71% | - | 3.8 |
| 04/15 | 65 | 67 | 64 | 66 | +3.13% | 1,880,800 | 89億1873万 | -7.04% | - | 3.8 |
| 04/14 | 64 | 66 | 63 | 64 | 0% | 1,717,100 | 86億4847万 | -9.86% | - | 3.68 |
| 04/13 | 63 | 64 | 62 | 64 | 0% | 1,436,200 | 86億4847万 | -9.86% | - | 3.68 |
| 04/10 | 66 | 67 | 63 | 64 | -1.54% | 3,000,500 | 86億4847万 | -9.86% | - | 3.68 |
| 04/09 | 69 | 69 | 65 | 65 | -5.8% | 3,459,700 | 87億8360万 | -8.45% | - | 3.74 |
| 04/08 | 66 | 71 | 65 | 69 | +4.55% | 3,981,800 | 93億2413万 | -2.82% | - | 3.97 |
| 04/07 | 64 | 67 | 64 | 66 | +4.76% | 3,345,500 | 89億1873万 | -7.04% | - | 3.8 |
| 04/06 | 63 | 64 | 62 | 63 | -1.56% | 1,424,500 | 85億1334万 | -10% | - | 3.63 |
| 04/03 | 66 | 67 | 62 | 64 | +1.59% | 4,571,000 | 86億4847万 | -9.86% | - | 3.68 |
| 04/02 | 67 | 67 | 63 | 63 | -5.97% | 6,163,600 | 85億1334万 | -11.27% | - | 3.63 |
| 04/01 | 67 | 69 | 64 | 67 | -2.9% | 7,870,100 | 90億5387万 | -4.29% | - | 3.86 |
| 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 |
| 03/23 | 69 | 71 | 67 | 68 | -5.56% | 5,087,000 | 89億6019万 | 0% | - | 3.82 |
| 03/19 | 73 | 77 | 71 | 72 | -5.26% | 5,226,000 | 94億8726万 | +5.88% | - | 4.04 |
| 03/18 | 70 | 76 | 68 | 76 | +10.14% | 8,932,800 | 100億1433万 | +11.76% | - | 4.26 |
| 03/17 | 71 | 73 | 69 | 69 | -4.17% | 4,319,000 | 90億9195万 | +1.47% | - | 3.87 |
| 03/16 | 69 | 72 | 68 | 72 | +4.35% | 3,997,300 | 94億8726万 | +5.88% | - | 4.04 |
| 03/13 | 70 | 71 | 67 | 69 | -6.76% | 7,814,300 | 90億9195万 | +2.99% | - | 3.87 |
| 03/12 | 76 | 78 | 71 | 74 | -2.63% | 8,751,500 | 97億5079万 | +8.82% | - | 4.15 |
| 03/11 | 70 | 78 | 70 | 76 | +8.57% | 12,166,400 | 100億1433万 | +13.43% | - | 4.26 |
| 03/10 | 66 | 71 | 64 | 70 | +7.69% | 7,544,300 | 92億2372万 | +4.48% | - | 3.93 |
| 03/09 | 66 | 67 | 63 | 65 | -5.8% | 6,910,000 | 85億6488万 | -1.52% | - | 3.65 |
| 03/06 | 64 | 72 | 64 | 69 | +9.52% | 12,435,800 | 90億9195万 | +4.55% | - | 3.87 |
| 03/05 | 66 | 67 | 61 | 63 | 0% | 10,667,600 | 83億135万 | -4.55% | - | 3.54 |
| 03/04 | 67 | 82 | 63 | 63 | +1.61% | 85,320,000 | 83億135万 | -4.55% | - | 3.54 |
| 03/03 | 63 | 64 | 61 | 62 | -3.13% | 2,960,600 | 81億6958万 | -7.46% | - | 3.48 |
| 03/02 | 65 | 65 | 63 | 64 | -3.03% | 2,223,900 | 84億3312万 | -4.48% | - | 3.59 |
| 02/27 | 61 | 67 | 61 | 66 | +6.45% | 3,905,200 | 86億9665万 | -1.49% | - | 3.7 |
| 02/26 | 62 | 64 | 61 | 62 | 0% | 1,961,800 | 81億6958万 | -7.46% | - | 3.48 |
| 02/25 | 64 | 66 | 61 | 62 | -4.62% | 5,817,500 | 81億6958万 | -7.46% | - | 3.48 |
| 02/24 | 66 | 66 | 64 | 65 | -2.99% | 2,397,100 | 85億6488万 | -4.41% | - | 3.65 |
| 02/20 | 75 | 76 | 66 | 67 | -6.94% | 9,625,200 | 75億6876万 | -1.47% | - | 3.22 |
| 02/19 | 71 | 73 | 67 | 72 | -2.7% | 6,616,400 | 81億3360万 | +7.46% | - | 3.46 |
| 02/18 | 67 | 76 | 65 | 74 | +12.12% | 6,842,200 | 83億5953万 | +12.12% | - | 3.56 |
| 02/17 | 66 | 69 | 65 | 66 | 0% | 2,291,200 | 74億5580万 | 0% | - | 3.18 |
| 02/16 | 66 | 68 | 65 | 66 | -1.49% | 2,158,800 | 74億5580万 | +1.54% | - | 3.18 |
| 02/13 | 69 | 69 | 65 | 67 | -4.29% | 2,731,600 | 75億6876万 | +3.08% | - | 3.22 |
| 02/12 | 70 | 71 | 69 | 70 | +1.45% | 1,851,000 | 79億766万 | +9.38% | - | 3.37 |
| 02/10 | 70 | 70 | 67 | 69 | -1.43% | 1,681,800 | 77億9470万 | +9.52% | - | 3.32 |
| 02/09 | 69 | 71 | 67 | 70 | +2.94% | 3,759,400 | 79億766万 | +12.9% | - | 3.37 |
| 02/06 | 68 | 68 | 65 | 68 | 0% | 2,184,300 | 76億8173万 | +11.48% | - | 3.27 |
| 02/05 | 70 | 70 | 66 | 68 | -4.23% | 3,214,600 | 76億8173万 | +11.48% | - | 3.27 |
| 02/04 | 64 | 71 | 64 | 71 | +10.94% | 3,731,000 | 80億2063万 | +18.33% | - | 3.42 |
| 02/03 | 63 | 64 | 61 | 64 | +1.59% | 1,672,800 | 72億2986万 | +8.47% | - | 3.08 |
| 02/02 | 64 | 64 | 62 | 63 | -1.56% | 2,470,000 | 71億1690万 | +8.62% | - | 3.03 |
| 01/30 | 62 | 65 | 62 | 64 | +1.59% | 1,989,800 | 72億2986万 | +10.34% | - | 3.08 |
| 01/29 | 65 | 65 | 63 | 63 | -3.08% | 3,037,500 | 71億1690万 | +10.53% | - | 3.03 |
| 01/28 | 66 | 68 | 64 | 65 | -1.52% | 2,318,500 | 73億4283万 | +16.07% | - | 3.13 |
| 01/27 | 68 | 68 | 65 | 66 | -4.35% | 2,980,100 | 74億5580万 | +20% | - | 3.18 |
| 01/26 | 66 | 72 | 64 | 69 | +6.15% | 8,701,800 | 77億9470万 | +25.45% | - | 3.32 |
| 01/23 | 64 | 65 | 61 | 65 | -1.52% | 6,299,400 | 73億4283万 | +20.37% | - | 3.13 |
| 01/22 | 72 | 73 | 66 | 66 | -9.59% | 8,942,400 | 74億5580万 | +24.53% | - | 3.18 |
| 01/21 | 69 | 77 | 66 | 73 | +1.39% | 13,575,300 | 81億3156万 | +37.74% | - | 3.46 |
| 01/20 | 82 | 83 | 70 | 72 | -4% | 35,415,600 | 80億2017万 | +38.46% | - | 3.42 |
| 01/19 | 64 | 80 | 61 | 75 | +27.12% | 80,455,900 | 83億5434万 | +47.06% | - | 3.56 |
| 01/16 | 55 | 60 | 54 | 59 | +7.27% | 2,419,600 | 65億7208万 | +18% | - | 2.8 |
| 01/15 | 53 | 55 | 52 | 55 | +3.77% | 1,161,900 | 61億2652万 | +10% | - | 2.61 |
| 01/14 | 53 | 53 | 52 | 53 | 0% | 188,400 | 59億373万 | +6% | - | 2.51 |
| 01/13 | 53 | 54 | 52 | 53 | 0% | 494,600 | 59億373万 | +6% | - | 2.51 |
| 01/09 | 52 | 53 | 52 | 53 | +1.92% | 598,000 | 59億373万 | +8.16% | - | 2.51 |
| 01/08 | 51 | 54 | 50 | 52 | +1.96% | 1,109,300 | 57億9234万 | +6.12% | - | 2.47 |
| 01/07 | 49 | 51 | 49 | 51 | +4.08% | 1,028,700 | 56億8095万 | +2% | - | 2.42 |
| 01/06 | 49 | 50 | 48 | 49 | 0% | 1,026,600 | 54億5817万 | -2% | - | 2.32 |
| 01/05 | 48 | 50 | 48 | 49 | +2.08% | 1,119,500 | 54億5817万 | -2% | - | 2.32 |
| 2025 | ||||||||||
| 12/30 | 49 | 50 | 47 | 48 | -2.04% | 920,500 | 53億4678万 | -4% | - | 4.91 |
| 12/29 | 48 | 50 | 47 | 49 | +4.26% | 2,505,000 | 54億5817万 | -2% | - | 5.01 |
| 12/26 | 48 | 49 | 47 | 47 | -2.08% | 983,600 | 52億3539万 | -7.84% | - | 4.8 |
| 12/25 | 46 | 49 | 45 | 48 | +4.35% | 2,160,700 | 53億4678万 | -5.88% | - | 4.91 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2016年 3月期 | 861 3/31 | 235 12/25 | 31,840,900 1/19 | 273億8642万 | 74億7480万 | +123.17% 4/21 | -23.05% 12/25 |
| 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 | +39.59% 11/24 | -41.32% 5/24 |
| 2018年 3月期 | 968 1/15 | 410 9/6 | 20,055,100 1/15 | 361億3611万 | 152億6487万 | +41.77% 11/20 | -18.9% 2/14 |
| 2019年 3月期 | 822 4/2 | 158 12/25 | 43,183,000 5/23 | 343億8869万 | 66億3497万 | +57.85% 1/15 | -43.62% 5/29 |
| 2020年 3月期 | 389 1/30 | 170 3/13 | 11,769,600 8/20 | 163億7534万 | 71億5632万 | +16.29% 8/6 | -36.21% 3/13 |
| 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 | +21.76% 6/12 | -14.1% 7/10 |
| 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 | +15.67% 1/11 | -14.86% 2/24 |
| 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 | +175.06% 11/8 | -23.08% 12/22 |
| 2024年 3月期 | 185 4/17 | 63 3/28 | 9,307,000 3/11 | 116億3487万 | 42億9290万 | +12.28% 9/5 | -17.89% 2/15 |
| 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 | +23.01% 7/8 | -29.95% 8/5 |
| 2026年 3月期 | 114 8/15 | 32 4/7 | 108,160,000 7/4 | 113億6925万 | 28億6068万 | +79.04% 7/4 | -17.16% 4/27 |
| 最新 | 52 2026/5/28 | 2,391,900 | 70億2688万 | -5.45% 55 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 163%（2.63倍）
- 2017/12/29 vs 2016/12/30
- -8%（0.92倍）
- 2018/12/28 vs 2017/12/29
- -67%（0.33倍）
- 2019/12/30 vs 2018/12/28
- 49%（1.49倍）
- 2020/12/30 vs 2019/12/30
- -42%（0.58倍）
- 2021/12/30 vs 2020/12/30
- -38%（0.62倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/12/30 vs 2023/12/29
- -48%（0.52倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/05/28 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
32円（2025/04/07） - 63%（1.63倍）
52円（5/28）
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。
