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
10/02	2,997	3,005	2,932	2,967	-0.84%	138,500	-	-2.56%	-	-
10/01	2,997	3,040	2,974	2,992	+0.84%	194,500	-	-1.81%	-	-
09/30	2,995	2,995	2,930	2,967	-0.93%	174,200	-	-2.75%	-	-
09/29	3,015	3,035	2,980	2,995	-1.16%	124,300	-	-2%	-	-
09/28	3,025	3,035	3,005	3,030	+0.5%	121,700	-	-0.95%	-	-
09/25	3,030	3,055	3,000	3,015	-2.74%	189,600	-	-1.31%	-	-
09/24	3,015	3,150	3,010	3,100	+0.49%	215,300	-	+1.54%	-	-
09/18	3,090	3,120	3,010	3,085	+1.48%	287,400	-	+1.28%	-	-
09/17	3,020	3,070	3,020	3,040	+0.5%	125,400	-	0%	-	-
09/16	3,060	3,060	3,000	3,025	-1.47%	175,400	-	-0.17%	-	-
09/15	3,140	3,150	3,030	3,070	0%	194,400	-	+1.59%	-	-
09/14	2,936	3,090	2,929	3,070	+4.56%	216,100	-	+2.03%	-	-
09/11	2,930	2,965	2,905	2,936	-1.48%	133,100	-	-2%	-	-
09/10	2,864	2,981	2,859	2,980	+3.22%	173,300	-	-0.2%	-	-
09/09	2,930	2,972	2,880	2,887	-3.77%	203,500	-	-2.99%	-	-
09/08	2,970	3,025	2,916	3,000	+0.33%	238,400	-	+1.08%	-	-
09/07	3,030	3,060	2,984	2,990	-4.78%	282,600	-	+1.22%	-	-
09/04	3,075	3,150	3,055	3,140	+4.49%	201,000	-	+6.73%	-	-
09/03	3,025	3,045	2,980	3,005	-0.99%	160,000	-	+2.66%	-	-
09/02	3,135	3,155	3,030	3,035	-4.11%	245,600	-	+3.94%	-	-
09/01	3,275	3,295	3,145	3,165	-2.91%	231,100	-	+8.95%	-	-
08/31	3,340	3,350	3,250	3,260	-2.54%	350,600	-	+13.08%	-	-
08/28	3,175	3,375	3,170	3,345	+7.56%	858,700	-	+17.29%	-	-
08/27	2,930	3,130	2,922	3,110	+6.76%	400,800	-	+10.4%	-	-
08/26	3,010	3,020	2,899	2,913	-3.54%	363,600	-	+4.26%	-	-
08/25	3,145	3,145	3,010	3,020	-2.27%	194,600	-	+8.55%	-	-
08/24	3,130	3,185	3,075	3,090	0%	206,400	-	+11.79%	-	-
08/21	3,050	3,120	3,045	3,090	+0.49%	216,900	-	+12.57%	-	-
08/20	3,020	3,090	2,985	3,075	+5.2%	377,900	-	+12.89%	-	-
08/19	2,997	3,000	2,860	2,923	-1.88%	238,800	-	+8.1%	-	-
08/18	2,934	2,997	2,934	2,979	+2.06%	305,600	-	+10.74%	-	-
08/17	2,962	2,979	2,903	2,919	-0.88%	257,200	-	+9.12%	-	-
08/14	2,776	2,970	2,701	2,945	+5.94%	746,900	-	+10.59%	-	-
08/13	2,785	2,800	2,741	2,780	-1.1%	322,400	-	+4.91%	-	-
08/12	2,800	2,820	2,772	2,811	+2.22%	226,600	-	+6.32%	-	-
08/10	2,780	2,805	2,750	2,750	-0.04%	218,200	-	+4.4%	-	-
08/07	2,711	2,777	2,695	2,751	+1.93%	203,300	-	+4.76%	-	-
08/06	2,724	2,745	2,664	2,699	-1.1%	163,000	-	+3.21%	-	-
08/05	2,690	2,735	2,685	2,729	+1.94%	169,700	-	+5.04%	-	-
08/04	2,745	2,745	2,663	2,677	+0.9%	169,200	-	+3.8%	-	-
08/03	2,710	2,722	2,613	2,653	-1.56%	276,800	-	+3.43%	-	-
07/31	2,695	2,725	2,660	2,695	-1.96%	215,100	-	+5.89%	-	-
07/30	2,897	2,922	2,733	2,749	-2.9%	356,900	-	+8.96%	-	-
07/29	2,700	2,858	2,660	2,831	+6.47%	843,000	-	+13.1%	-	-
07/28	2,655	2,690	2,613	2,659	+1.3%	427,900	-	+7.26%	-	-
07/27	2,530	2,626	2,516	2,625	+5.63%	312,300	-	+6.53%	-	-
07/24	2,461	2,500	2,431	2,485	+0.49%	231,100	-	+1.35%	-	-
07/23	2,496	2,503	2,440	2,473	-2.33%	290,400	-	+1.06%	-	-
07/22	2,560	2,569	2,518	2,532	-2.99%	229,900	-	+3.77%	-	-
07/21	2,613	2,642	2,606	2,610	+1.71%	228,200	-	+7.36%	-	-
07/17	2,610	2,645	2,539	2,566	-1.69%	211,700	-	+5.99%	-	-
07/16	2,573	2,644	2,571	2,610	+1.83%	305,700	-	+8.3%	-	-
07/15	2,561	2,578	2,514	2,563	-1.04%	230,500	-	+6.84%	-	-
07/14	2,600	2,646	2,580	2,590	+0.74%	212,600	-	+8.37%	-	-
07/13	2,602	2,626	2,548	2,571	-1.19%	249,500	-	+8.07%	-	-
07/10	2,623	2,654	2,586	2,602	-0.8%	276,200	-	+9.74%	-	-
07/09	2,590	2,636	2,490	2,623	0%	337,500	-	+10.91%	-	-
07/08	2,631	2,645	2,565	2,623	+0.38%	327,200	-	+11.33%	-	-
07/07	2,599	2,639	2,569	2,613	+1.28%	336,100	-	+11.19%	-	-
07/06	2,498	2,580	2,490	2,580	+1.86%	367,200	-	+9.69%	-	-
07/03	2,531	2,568	2,484	2,533	+2.38%	438,100	-	+7.65%	-	-
07/02	2,386	2,490	2,373	2,474	+8.22%	651,100	-	+5.14%	-	-
07/01	2,238	2,310	2,231	2,286	+1.2%	263,500	-	-2.93%	-	-
06/30	2,331	2,348	2,253	2,259	-2.88%	375,600	-	-4.52%	-	-
06/29	2,275	2,356	2,265	2,326	+8.9%	630,200	-	-2.23%	-	-
06/26	2,141	2,145	2,106	2,136	-1.34%	413,600	-	-10.59%	-	-
06/25	2,229	2,229	2,151	2,165	-3.22%	482,000	-	-9.94%	-	-
06/24	2,244	2,262	2,181	2,237	+0.68%	485,200	-	-7.45%	-	-
06/23	2,277	2,286	2,212	2,222	-3.18%	520,000	-	-8.41%	-	-
06/22	2,304	2,350	2,280	2,295	-0.95%	267,700	-	-5.75%	-	-
06/19	2,376	2,390	2,307	2,317	-2.61%	340,500	-	-4.96%	-	-
06/18	2,301	2,386	2,301	2,379	+3.48%	311,500	-	-2.54%	-	-
06/17	2,321	2,340	2,266	2,299	+0.09%	294,200	-	-5.43%	-	-
06/16	2,344	2,353	2,285	2,297	-2.63%	327,000	-	-5.32%	-	-
06/15	2,315	2,359	2,306	2,359	+2.88%	274,800	-	-2.52%	-	-
06/12	2,297	2,317	2,235	2,293	-1.25%	615,300	-	-4.97%	-	-
06/11	2,389	2,400	2,274	2,322	-0.73%	393,900	-	-3.57%	-	-
06/10	2,355	2,372	2,309	2,339	+0.52%	282,700	-	-2.54%	-	-
06/09	2,378	2,398	2,314	2,327	-1.73%	344,200	-	-2.64%	-	-
06/08	2,430	2,470	2,361	2,368	-3.82%	360,900	-	-0.5%	-	-
06/05	2,436	2,477	2,425	2,462	+2.58%	404,600	-	+3.88%	-	-
06/04	2,420	2,439	2,385	2,400	-2.79%	486,700	-	+1.87%	-	-
06/03	2,557	2,570	2,468	2,469	-7.08%	756,200	-	+5.29%	-	-
06/02	2,650	2,670	2,572	2,657	+2.31%	746,600	-	+13.99%	-	-
06/01	2,648	2,692	2,590	2,597	+2.28%	574,700	-	+12.38%	-	-
05/29	2,552	2,642	2,537	2,539	+0.95%	586,400	-	+10.78%	-	-
05/28	2,575	2,606	2,506	2,515	-1.72%	336,200	-	+10.4%	-	-
05/27	2,570	2,586	2,523	2,559	-1.01%	332,500	-	+12.83%	-	-
05/26	2,579	2,609	2,562	2,585	-0.08%	343,200	-	+14.69%	-	-
05/25	2,550	2,601	2,500	2,587	+2.94%	617,500	-	+15.75%	-	-
05/22	2,489	2,525	2,474	2,513	+0.72%	427,400	-	+13.56%	-	-
05/21	2,501	2,563	2,469	2,495	+1.75%	727,700	-	+13.87%	-	-
05/20	2,490	2,502	2,416	2,452	+0.12%	614,500	-	+13%	-	-
05/19	2,383	2,458	2,372	2,449	+3.55%	697,500	-	+13.7%	-	-
05/18	2,407	2,434	2,320	2,365	-1.13%	774,600	-	+10.51%	-	-
05/15	2,274	2,396	2,265	2,392	+12.62%	1,779,700	-	+12.35%	-	-
05/14	2,159	2,163	2,086	2,124	-3.32%	996,400	-	+0.43%	-	-
05/13	2,157	2,197	2,126	2,197	+2.86%	555,900	-	+4.02%	-	-
05/12	2,160	2,166	2,115	2,136	-1.93%	540,800	-	+1.47%	-	-
05/11	2,189	2,190	2,150	2,178	-0.32%	621,600	-	+3.57%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2010年 1月期	555 55,500 10/21	144 14,350 2/25	2,820,100 28,201 10/21	103.54	26.77	7.16	1.85	-	-	4.4倍 1/29
2011年 1月期	440 44,000 3/16	186 18,610 11/5	3,712,400 37,124 12/13	59.14	25.01	4.62	1.95	231億9231万	98億929万	2.4倍 1/31
2012年 1月期	335 33,500 2/28	130 13,000 3/17	2,906,200 29,062 6/27	72.2	28.02	4.35	1.69	176億7386万	68億5851万	3.19倍 12/28
2013年 12月期	520 52,000 12/16	220 22,030 6/7	2,006,400 20,064 12/13	130.33	55.21	6.6	2.79	274億3405万	116億2254万	5.33倍 12/30
2014年 12月期	529 1/8	310 10/17	1,692,100 1/8	2204.17	1291.67	6.72	3.94	279億887万	163億5491万	4.8倍 12/30
2015年 12月期	456 4/8	284 8/25	4,071,300 4/8	赤字	赤字	6.55	4.08	240億5755万	149億8321万	4.6倍 12/30
2016年 12月期	515 9/26	259 2/12	434,500 10/7	77.44	38.95	7.45	3.75	271億7026万	136億6427万	6.45倍 12/30
2017年 12月期	575 12/29	396 4/13	1,237,200 12/28	63.75	43.9	8.24	5.67	303億3573万	208億9208万	7.92倍 12/29
2018年 12月期	846 8/30	478 2/14	1,814,100 8/30	59.45	33.59	11.42	6.45	446億3309万	252億1822万	8.92倍 12/28
2019年 12月期	1,528 12/30	613 2/22	3,131,200 12/26	69.27	27.79	17.57	7.05	806億1391万	323億4053万	17.06倍 12/30
2020年 12月期	3,800 9/24	1,177 3/13	3,316,800 9/24	121.48	37.63	27.22	8.43	2004億7964万	620億9593万	18.47倍 12/30
2021年 12月期	2,866 2/10	1,815 12/21	1,337,200 6/23	238.63	151.12	20.64	13.07	1512億385万	957億5540万	13.18倍 12/30
2022年 12月期	2,800 12/16	819 6/22	5,114,500 12/22	1944.44	568.75	27.75	8.12	1477億2184万	432億863万	24.02倍 12/30
2023年 12月期	3,270 3/20	1,636 10/24	14,419,000 3/3	62.56	31.3	13.84	6.92	1725億1800万	863億1176万	9.23倍 12/29
2024年 12月期	2,995 12/27	1,298 8/5	8,617,300 3/11	39.94	17.31	11.9	5.16	1580億961万	684億7962万	11.51倍 12/30
2025年 12月期	4,160 8/19 8/18	2,253 4/7	2,183,100 2/14	27.16	14.71	10.8	5.85	2194億7244万	1188億6332万	7.31倍 12/30
最新	2,967 2026/10/2		138,500	-		-		1565億3239万		-

サイボウズ（4776）のPBR（株価純資産倍率）の推移

2026/05/11～2026/10/02

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート