- 4587
- 2026/09/25
- 時価
- 1389億円
- PER 予
- 45.81倍
- 2013年以降
- 赤字-1595.32倍
（2013-2025年） - PBR
- 2.83倍
- 2013年以降
- 2.8-48.45倍
（2013-2025年） - 配当 予
- 0%
- ROE 予
- 6.18%
- ROA 予
- 4.15%
- 資料
- Link
- CSV,JSON
ペプチドリーム（4587）の時価総額の推移
- 2013年6月28日
- 952億3142万
- 2014年6月30日
- 1078億9626万
- 2015年6月30日
- 1893億8127万
- 2016年6月30日
- 3431億6006万
- 2017年6月30日
- 4069億3445万
- 2018年6月29日
- 5650億5223万
- 2019年12月30日
- 7009億3490万
- 2020年12月30日
- 6587億5553万
- 2021年12月30日
- 3304億1082万
- 2022年12月30日
- 2696億5888万
- 2023年12月29日
- 1927億2672万
- 2024年12月30日
- 3428億2311万
- 2025年12月30日
- 2141億754万
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,057 | 1,073 | 1,056 | 1,069 | +1.14% | 494,300 | - | -1.11% | - | - |
| 09/24 | 1,057 | 1,076 | 1,047 | 1,057 | -1.21% | 814,200 | - | -2.04% | - | - |
| 09/18 | 1,044 | 1,082 | 1,039 | 1,070 | +2% | 1,049,200 | - | -0.65% | - | - |
| 09/17 | 1,047 | 1,068 | 1,042 | 1,049 | +0.67% | 629,000 | - | -2.51% | - | - |
| 09/16 | 1,060 | 1,064 | 1,031 | 1,042 | -1.79% | 589,300 | - | -3.07% | - | - |
| 09/15 | 1,068 | 1,071 | 1,047 | 1,061 | +0.38% | 521,700 | - | -1.21% | - | - |
| 09/14 | 1,038 | 1,061 | 1,028 | 1,057 | -0.38% | 663,500 | - | -1.31% | - | - |
| 09/11 | 1,043 | 1,061 | 1,033 | 1,061 | -0.66% | 713,200 | - | -0.66% | - | - |
| 09/10 | 1,063 | 1,091 | 1,058 | 1,068 | -1.39% | 700,600 | - | +0.38% | - | - |
| 09/09 | 1,099 | 1,107 | 1,074 | 1,083 | -1.19% | 781,800 | - | +2.07% | - | - |
| 09/08 | 1,076 | 1,112 | 1,068 | 1,096 | +0.64% | 829,800 | - | +3.89% | - | - |
| 09/07 | 1,070 | 1,098 | 1,070 | 1,089 | +1.87% | 544,100 | - | +3.81% | - | - |
| 09/04 | 1,095 | 1,106 | 1,057 | 1,069 | -2.64% | 733,500 | - | +2.49% | - | - |
| 09/03 | 1,075 | 1,111 | 1,075 | 1,098 | +2.04% | 550,100 | - | +5.78% | - | - |
| 09/02 | 1,086 | 1,107 | 1,075 | 1,076 | -2% | 745,300 | - | +4.26% | - | - |
| 09/01 | 1,079 | 1,107 | 1,071 | 1,098 | +0.73% | 534,200 | - | +7.02% | - | - |
| 08/31 | 1,100 | 1,104 | 1,085 | 1,090 | -2.24% | 907,800 | - | +6.86% | - | - |
| 08/28 | 1,105 | 1,136 | 1,098 | 1,115 | +0.63% | 1,095,900 | - | +9.96% | - | - |
| 08/27 | 1,101 | 1,135 | 1,101 | 1,108 | -0.09% | 755,600 | - | +9.92% | - | - |
| 08/26 | 1,130 | 1,155 | 1,103 | 1,109 | -0.45% | 1,058,300 | - | +10.68% | - | - |
| 08/25 | 1,116 | 1,127 | 1,081 | 1,114 | +1.27% | 1,053,900 | - | +11.85% | - | - |
| 08/24 | 1,126 | 1,128 | 1,093 | 1,100 | -1.35% | 1,053,500 | - | +11% | - | - |
| 08/21 | 1,096 | 1,125 | 1,093 | 1,115 | +1.18% | 1,104,300 | - | +13.08% | - | - |
| 08/20 | 1,048 | 1,114 | 1,047 | 1,102 | +7.3% | 1,500,600 | - | +12.33% | - | - |
| 08/19 | 1,037 | 1,044 | 1,013 | 1,027 | +0.1% | 957,400 | - | +5.01% | - | - |
| 08/18 | 989 | 1,048 | 986 | 1,026 | +2.29% | 1,416,800 | - | +5.02% | - | - |
| 08/17 | 1,038 | 1,050 | 984 | 1,003 | -2.81% | 1,431,900 | - | +2.66% | - | - |
| 08/14 | 1,056 | 1,073 | 1,020 | 1,032 | -1.34% | 1,484,800 | - | +5.52% | - | - |
| 08/13 | 993 | 1,063 | 973 | 1,046 | +3.87% | 2,206,800 | - | +7.06% | - | - |
| 08/12 | 1,015 | 1,020 | 1,005 | 1,007 | +1.51% | 921,200 | - | +3.07% | - | - |
| 08/10 | 996 | 1,016 | 983 | 992 | +0.61% | 869,000 | - | +1.43% | - | - |
| 08/07 | 960 | 994 | 953 | 986 | +2.71% | 740,300 | - | +0.61% | - | - |
| 08/06 | 966 | 992 | 956 | 960 | -1.44% | 697,700 | - | -2.24% | - | - |
| 08/05 | 954 | 974 | 953 | 974 | +2.1% | 644,900 | - | -1.02% | - | - |
| 08/04 | 933 | 960 | 924 | 954 | +2.25% | 865,200 | - | -3.44% | - | - |
| 08/03 | 920 | 933 | 906 | 933 | -1.48% | 1,171,600 | - | -6.04% | - | - |
| 07/31 | 928 | 956 | 926 | 947 | +1.07% | 926,100 | - | -4.92% | - | - |
| 07/30 | 944 | 953 | 928 | 937 | -1.26% | 1,458,100 | - | -6.11% | - | - |
| 07/29 | 937 | 955 | 922 | 949 | +2.04% | 1,035,600 | - | -5.1% | - | - |
| 07/28 | 962 | 965 | 924 | 930 | -2.72% | 1,081,100 | - | -7.09% | - | - |
| 07/27 | 970 | 973 | 950 | 956 | +1.7% | 642,500 | - | -4.69% | - | - |
| 07/24 | 955 | 957 | 935 | 940 | -1.36% | 1,227,900 | - | -6.28% | - | - |
| 07/23 | 946 | 959 | 944 | 953 | -0.1% | 681,100 | - | -5.27% | - | - |
| 07/22 | 965 | 966 | 942 | 954 | -2.15% | 854,900 | - | -5.26% | - | - |
| 07/21 | 974 | 994 | 970 | 975 | 0% | 704,500 | - | -3.18% | - | - |
| 07/17 | 980 | 989 | 965 | 975 | -0.41% | 791,900 | - | -2.99% | - | - |
| 07/16 | 1,006 | 1,030 | 974 | 979 | -2% | 870,100 | - | -2.39% | - | - |
| 07/15 | 1,002 | 1,011 | 993 | 999 | -0.79% | 637,000 | - | -0.3% | - | - |
| 07/14 | 1,030 | 1,033 | 1,006 | 1,007 | -0.49% | 529,100 | - | +0.5% | - | - |
| 07/13 | 1,020 | 1,025 | 999 | 1,012 | -0.69% | 691,000 | - | +1% | - | - |
| 07/10 | 1,023 | 1,030 | 1,014 | 1,019 | -0.39% | 523,600 | - | +1.7% | - | - |
| 07/09 | 1,035 | 1,040 | 1,006 | 1,023 | 0% | 570,100 | - | +2.1% | - | - |
| 07/08 | 1,046 | 1,054 | 1,004 | 1,023 | -2.01% | 836,100 | - | +2.2% | - | - |
| 07/07 | 1,035 | 1,067 | 1,031 | 1,044 | +0.38% | 763,100 | - | +4.3% | - | - |
| 07/06 | 1,043 | 1,064 | 1,023 | 1,040 | +1.17% | 845,700 | - | +3.9% | - | - |
| 07/03 | 1,056 | 1,061 | 1,022 | 1,028 | -2.1% | 873,400 | - | +2.7% | - | - |
| 07/02 | 1,019 | 1,069 | 1,007 | 1,050 | +4.17% | 969,900 | - | +4.58% | - | - |
| 07/01 | 1,016 | 1,032 | 987 | 1,008 | -5.35% | 1,100,000 | - | +0.1% | - | - |
| 06/30 | 1,062 | 1,073 | 1,054 | 1,065 | -0.19% | 640,500 | - | +5.13% | - | - |
| 06/29 | 1,040 | 1,092 | 1,037 | 1,067 | +4% | 1,405,200 | - | +4.81% | - | - |
| 06/26 | 1,001 | 1,030 | 994 | 1,026 | +2.91% | 729,100 | - | +0.29% | - | - |
| 06/25 | 990 | 1,000 | 981 | 997 | +0.91% | 588,900 | - | -3.3% | - | - |
| 06/24 | 981 | 1,000 | 978 | 988 | +1.54% | 1,660,500 | - | -4.82% | - | - |
| 06/23 | 980 | 987 | 965 | 973 | -0.31% | 775,700 | - | -6.89% | - | - |
| 06/22 | 970 | 999 | 966 | 976 | +1.67% | 920,400 | - | -7.31% | - | - |
| 06/19 | 996 | 1,014 | 944 | 960 | -5.79% | 1,870,300 | - | -9.26% | - | - |
| 06/18 | 996 | 1,035 | 996 | 1,019 | +4.19% | 1,376,100 | - | -4.32% | - | - |
| 06/17 | 940 | 995 | 936 | 978 | +3.93% | 1,296,800 | - | -8.43% | - | - |
| 06/16 | 931 | 949 | 916 | 941 | +1.73% | 1,567,200 | - | -12.38% | - | - |
| 06/15 | 936 | 945 | 925 | 925 | -0.86% | 922,400 | - | -14.43% | - | - |
| 06/12 | 936 | 955 | 933 | 933 | -1.89% | 1,165,900 | - | -14.4% | - | - |
| 06/11 | 942 | 956 | 925 | 951 | -4.04% | 1,875,100 | - | -13.47% | - | - |
| 06/10 | 1,007 | 1,008 | 972 | 991 | -1.1% | 1,253,400 | - | -10.48% | - | - |
| 06/09 | 1,020 | 1,034 | 998 | 1,002 | -1.47% | 943,500 | - | -10.05% | - | - |
| 06/08 | 1,013 | 1,049 | 999 | 1,017 | -1.36% | 874,700 | - | -9.2% | - | - |
| 06/05 | 1,025 | 1,053 | 1,019 | 1,031 | +3.62% | 986,200 | - | -8.44% | - | - |
| 06/04 | 1,017 | 1,039 | 985 | 995 | -3.4% | 1,525,900 | - | -12.1% | - | - |
| 06/03 | 1,030 | 1,046 | 1,015 | 1,030 | -0.29% | 880,300 | - | -9.57% | - | - |
| 06/02 | 1,035 | 1,049 | 1,018 | 1,033 | -1.43% | 1,116,200 | - | -9.62% | - | - |
| 06/01 | 1,085 | 1,102 | 1,036 | 1,048 | -5.33% | 1,510,500 | - | -8.63% | - | - |
| 05/29 | 1,140 | 1,146 | 1,107 | 1,107 | -1.16% | 846,500 | - | -3.91% | - | - |
| 05/28 | 1,151 | 1,164 | 1,104 | 1,120 | -2.18% | 926,200 | - | -3.03% | - | - |
| 05/27 | 1,145 | 1,159 | 1,124 | 1,145 | -3.62% | 1,058,600 | - | -1.12% | - | - |
| 05/26 | 1,185 | 1,202 | 1,165 | 1,188 | -1.16% | 702,800 | - | +2.41% | - | - |
| 05/25 | 1,220 | 1,221 | 1,175 | 1,202 | -1.15% | 750,800 | - | +3.53% | - | - |
| 05/22 | 1,200 | 1,252 | 1,190 | 1,216 | +2.7% | 1,046,100 | - | +4.83% | - | - |
| 05/21 | 1,179 | 1,194 | 1,158 | 1,184 | +1.98% | 691,500 | - | +2.16% | - | - |
| 05/20 | 1,200 | 1,203 | 1,157 | 1,161 | -0.26% | 1,045,700 | - | +0.09% | - | - |
| 05/19 | 1,136 | 1,174 | 1,122 | 1,164 | +4.02% | 979,300 | - | +0.09% | - | - |
| 05/18 | 1,133 | 1,138 | 1,108 | 1,119 | -0.71% | 791,700 | - | -4.2% | - | - |
| 05/15 | 1,087 | 1,131 | 1,085 | 1,127 | +2.45% | 883,800 | - | -3.92% | - | - |
| 05/14 | 1,095 | 1,106 | 1,059 | 1,100 | -1.7% | 1,445,600 | - | -6.62% | - | - |
| 05/13 | 1,111 | 1,126 | 1,111 | 1,119 | -0.18% | 709,600 | - | -5.41% | - | - |
| 05/12 | 1,135 | 1,138 | 1,107 | 1,121 | -2.61% | 955,300 | - | -5.64% | - | - |
| 05/11 | 1,131 | 1,155 | 1,118 | 1,151 | +0.44% | 900,800 | - | -3.52% | - | - |
| 05/08 | 1,161 | 1,165 | 1,134 | 1,146 | -1.46% | 899,700 | - | -4.1% | - | - |
| 05/07 | 1,178 | 1,195 | 1,163 | 1,163 | -0.34% | 1,045,600 | - | -2.76% | - | - |
| 05/01 | 1,147 | 1,170 | 1,141 | 1,167 | +1.39% | 589,400 | - | -2.51% | - | - |
| 04/30 | 1,174 | 1,180 | 1,148 | 1,151 | -1.62% | 825,400 | - | -3.76% | - | - |
| 04/28 | 1,188 | 1,198 | 1,166 | 1,170 | -1.27% | 833,500 | - | -2.34% | - | - |
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 | |
| 2013年 6月期 | 1,713 13,700 6/14 | 741 5,930 6/28 | 42,137,600 5,267,200 6/14 | 1315億2000万 | 569億2800万 | 952億3142万 6/28 |
| 2014年 6月期 | 2,218 17,740 10/30 | 646 5,170 5/21 | 26,167,200 3,270,900 10/25 | 1703億400万 | 693億8812万 | 1078億9626万 6/30 |
| 2015年 6月期 | 1,865 14,920 6/25 | 920 7,360 7/18 | 16,767,200 2,095,900 8/14 | 2059億4523万 | 987億8076万 | 1893億8127万 6/30 |
| 2016年 6月期 | 3,735 7,470 6/9 | 1,308 2,616 11/18 | 16,847,600 8,423,800 6/3 | 4194億2257万 | 1445億6329万 | 3431億6006万 6/30 |
| 2017年 6月期 | 3,640 7,280 6/22 | 2,115 4,230 9/1 | 8,754,200 4,377,100 5/2 | 4172億1097万 | 2387億4458万 | 4069億3445万 6/30 |
| 2018年 6月期 | 5,780 3/29 | 3,065 11/13 | 3,524,100 11/17 | 7092億8923万 | 3681億5063万 | 5650億5223万 6/29 |
| 2019年 6月期 | 6,240 8/2 | 3,290 10/30 | 6,640,000 5/28 | 7819億3689万 | 4063億4921万 | 7009億3490万 12/30 |
| 2020年 12月期 | 5,760 1/17 1/16 | 3,165 4/6 | 2,477,300 6/12 | 7217億8790万 | 3985億641万 | 6587億5553万 12/30 |
| 2021年 12月期 | 6,540 2/8 | 2,445 10/25 | 12,202,500 11/30 | 8234億5401万 | 3178億7542万 | 3304億1082万 12/30 |
| 2022年 12月期 | 2,613 1/5 | 1,204 6/20 | 5,561,900 12/27 | 3397億1717万 | 1565億3252万 | 2696億5888万 12/30 |
| 2023年 12月期 | 2,549 6/7 | 1,039 10/27 | 3,804,300 1/19 | 3313億9650万 | 1350億8080万 | 1927億2672万 12/29 |
| 2024年 12月期 | 3,060 10/21 | 1,225 2/5 | 3,447,900 5/1 | 3978億3182万 | 1592億6274万 | 3428億2311万 12/30 |
| 2025年 12月期 | 2,629 1/6 | 1,440 12/3 | 4,461,000 12/3 | 3417億9734万 | 1872億1497万 | 2141億754万 12/30 |
| 最新 | 1,069 2026/9/25 | 494,300 | 1389億8111万 | |||
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。
