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
09/07	1,070	1,098	1,070	1,089	+1.87%	544,100	1415億8132万	+3.81%	46.67	2.88
09/04	1,095	1,106	1,057	1,069	-2.64%	733,500	1389億8111万	+2.49%	45.81	2.83
09/03	1,075	1,111	1,075	1,098	+2.04%	550,100	1427億5141万	+5.78%	47.06	2.91
09/02	1,086	1,107	1,075	1,076	-2%	745,300	1398億9119万	+4.26%	46.11	2.85
09/01	1,079	1,107	1,071	1,098	+0.73%	534,200	1427億5141万	+7.02%	47.06	2.91
08/31	1,100	1,104	1,085	1,090	-2.24%	907,800	1417億1133万	+6.86%	46.71	2.89
08/28	1,105	1,136	1,098	1,115	+0.63%	1,095,900	1449億6159万	+9.96%	47.78	2.95
08/27	1,101	1,135	1,101	1,108	-0.09%	755,600	1440億5152万	+9.92%	47.48	2.93
08/26	1,130	1,155	1,103	1,109	-0.45%	1,058,300	1441億8153万	+10.68%	47.53	2.94
08/25	1,116	1,127	1,081	1,114	+1.27%	1,053,900	1448億3158万	+11.85%	47.74	2.95
08/24	1,126	1,128	1,093	1,100	-1.35%	1,053,500	1430億1144万	+11%	47.14	2.91
08/21	1,096	1,125	1,093	1,115	+1.18%	1,104,300	1449億6159万	+13.08%	47.78	2.95
08/20	1,048	1,114	1,047	1,102	+7.3%	1,500,600	1432億7146万	+12.33%	47.23	2.92
08/19	1,037	1,044	1,013	1,027	+0.1%	957,400	1335億2068万	+5.01%	44.01	2.72
08/18	989	1,048	986	1,026	+2.29%	1,416,800	1333億9067万	+5.02%	43.97	2.72
08/17	1,038	1,050	984	1,003	-2.81%	1,431,900	1304億43万	+2.66%	42.98	2.66
08/14	1,056	1,073	1,020	1,032	-1.34%	1,484,800	1341億7073万	+5.52%	44.23	2.73
08/13	993	1,063	973	1,046	+3.87%	2,206,800	1359億9087万	+7.06%	44.83	2.77
08/12	1,015	1,020	1,005	1,007	+1.51%	921,200	1309億2047万	+3.07%	43.16	2.67
08/10	996	1,016	983	992	+0.61%	869,000	1289億7031万	+1.43%	42.51	2.63
08/07	960	994	953	986	+2.71%	740,300	1281億9025万	+0.61%	42.26	2.61
08/06	966	992	956	960	-1.44%	697,700	1248億998万	-2.24%	41.14	2.54
08/05	954	974	953	974	+2.1%	644,900	1266億3012万	-1.02%	41.74	2.58
08/04	933	960	924	954	+2.25%	865,200	1240億2992万	-3.44%	40.88	2.53
08/03	920	933	906	933	-1.48%	1,171,600	1212億9970万	-6.04%	39.98	2.47
07/31	928	956	926	947	+1.07%	926,100	1231億1984万	-4.92%	40.58	2.51
07/30	944	953	928	937	-1.26%	1,458,100	1218億1974万	-6.11%	40.16	2.48
07/29	937	955	922	949	+2.04%	1,035,600	1233億7986万	-5.1%	40.67	2.51
07/28	962	965	924	930	-2.72%	1,081,100	1209億967万	-7.09%	39.86	2.46
07/27	970	973	950	956	+1.7%	642,500	1242億8994万	-4.69%	40.97	2.53
07/24	955	957	935	940	-1.36%	1,227,900	1222億977万	-6.28%	40.28	2.49
07/23	946	959	944	953	-0.1%	681,100	1238億9991万	-5.27%	40.84	2.52
07/22	965	966	942	954	-2.15%	854,900	1240億2992万	-5.26%	40.88	2.53
07/21	974	994	970	975	0%	704,500	1267億6014万	-3.18%	41.78	2.58
07/17	980	989	965	975	-0.41%	791,900	1267億6014万	-2.99%	41.78	2.58
07/16	1,006	1,030	974	979	-2%	870,100	1272億8018万	-2.39%	41.96	2.59
07/15	1,002	1,011	993	999	-0.79%	637,000	1298億8038万	-0.3%	42.81	2.65
07/14	1,030	1,033	1,006	1,007	-0.49%	529,100	1309億2047万	+0.5%	43.16	2.67
07/13	1,020	1,025	999	1,012	-0.69%	691,000	1315億7052万	+1%	43.37	2.68
07/10	1,023	1,030	1,014	1,019	-0.39%	523,600	1324億8059万	+1.7%	43.67	2.7
07/09	1,035	1,040	1,006	1,023	0%	570,100	1330億63万	+2.1%	43.84	2.71
07/08	1,046	1,054	1,004	1,023	-2.01%	836,100	1330億63万	+2.2%	43.84	2.71
07/07	1,035	1,067	1,031	1,044	+0.38%	763,100	1357億3085万	+4.3%	44.74	2.76
07/06	1,043	1,064	1,023	1,040	+1.17%	845,700	1352億1081万	+3.9%	44.57	2.75
07/03	1,056	1,061	1,022	1,028	-2.1%	873,400	1336億5069万	+2.7%	44.06	2.72
07/02	1,019	1,069	1,007	1,050	+4.17%	969,900	1365億1092万	+4.58%	45	2.78
07/01	1,016	1,032	987	1,008	-5.35%	1,100,000	1310億5048万	+0.1%	43.2	2.67
06/30	1,062	1,073	1,054	1,065	-0.19%	640,500	1384億6107万	+5.13%	45.64	2.82
06/29	1,040	1,092	1,037	1,067	+4%	1,405,200	1387億2109万	+4.81%	45.73	2.82
06/26	1,001	1,030	994	1,026	+2.91%	729,100	1333億9067万	+0.29%	43.97	2.72
06/25	990	1,000	981	997	+0.91%	588,900	1296億2036万	-3.3%	42.73	2.64
06/24	981	1,000	978	988	+1.54%	1,660,500	1284億5027万	-4.82%	42.34	2.61
06/23	980	987	965	973	-0.31%	775,700	1265億11万	-6.89%	41.7	2.57
06/22	970	999	966	976	+1.67%	920,400	1268億9015万	-7.31%	41.83	2.58
06/19	996	1,014	944	960	-5.79%	1,870,300	1248億998万	-9.26%	41.14	2.54
06/18	996	1,035	996	1,019	+4.19%	1,376,100	1324億8059万	-4.32%	43.67	2.7
06/17	940	995	936	978	+3.93%	1,296,800	1271億5017万	-8.43%	41.91	2.59
06/16	931	949	916	941	+1.73%	1,567,200	1223億3978万	-12.38%	40.33	2.49
06/15	936	945	925	925	-0.86%	922,400	1202億5962万	-14.43%	39.64	2.45
06/12	936	955	933	933	-1.89%	1,165,900	1212億9970万	-14.4%	39.98	2.47
06/11	942	956	925	951	-4.04%	1,875,100	1236億3989万	-13.47%	40.76	2.52
06/10	1,007	1,008	972	991	-1.1%	1,253,400	1288億4030万	-10.48%	42.47	2.62
06/09	1,020	1,034	998	1,002	-1.47%	943,500	1302億7042万	-10.05%	42.94	2.65
06/08	1,013	1,049	999	1,017	-1.36%	874,700	1322億2057万	-9.2%	43.58	2.69
06/05	1,025	1,053	1,019	1,031	+3.62%	986,200	1340億4072万	-8.44%	44.18	2.73
06/04	1,017	1,039	985	995	-3.4%	1,525,900	1293億6034万	-12.1%	42.64	2.63
06/03	1,030	1,046	1,015	1,030	-0.29%	880,300	1339億1071万	-9.57%	44.14	2.73
06/02	1,035	1,049	1,018	1,033	-1.43%	1,116,200	1343億74万	-9.62%	44.27	2.73
06/01	1,085	1,102	1,036	1,048	-5.33%	1,510,500	1362億5089万	-8.63%	44.91	2.77
05/29	1,140	1,146	1,107	1,107	-1.16%	846,500	1439億2151万	-3.91%	47.44	2.93
05/28	1,151	1,164	1,104	1,120	-2.18%	926,200	1456億1164万	-3.03%	48	2.96
05/27	1,145	1,159	1,124	1,145	-3.62%	1,058,600	1488億6190万	-1.12%	49.07	3.03
05/26	1,185	1,202	1,165	1,188	-1.16%	702,800	1544億5235万	+2.41%	50.91	3.14
05/25	1,220	1,221	1,175	1,202	-1.15%	750,800	1562億7250万	+3.53%	51.51	3.18
05/22	1,200	1,252	1,190	1,216	+2.7%	1,046,100	1580億9264万	+4.83%	52.11	3.22
05/21	1,179	1,194	1,158	1,184	+1.98%	691,500	1539億3231万	+2.16%	50.74	3.13
05/20	1,200	1,203	1,157	1,161	-0.26%	1,045,700	1509億4207万	+0.09%	49.76	3.07
05/19	1,136	1,174	1,122	1,164	+4.02%	979,300	1513億3210万	+0.09%	49.88	3.08
05/18	1,133	1,138	1,108	1,119	-0.71%	791,700	1454億8163万	-4.2%	47.96	2.96
05/15	1,087	1,131	1,085	1,127	+2.45%	883,800	1465億2172万	-3.92%	48.3	2.98
05/14	1,095	1,106	1,059	1,100	-1.7%	1,445,600	1430億1144万	-6.62%	47.14	2.91
05/13	1,111	1,126	1,111	1,119	-0.18%	709,600	1454億8163万	-5.41%	47.96	2.96
05/12	1,135	1,138	1,107	1,121	-2.61%	955,300	1457億4165万	-5.64%	48.04	2.97
05/11	1,131	1,155	1,118	1,151	+0.44%	900,800	1496億4197万	-3.52%	49.33	3.05
05/08	1,161	1,165	1,134	1,146	-1.46%	899,700	1489億9191万	-4.1%	49.11	3.03
05/07	1,178	1,195	1,163	1,163	-0.34%	1,045,600	1512億209万	-2.76%	49.84	3.08
05/01	1,147	1,170	1,141	1,167	+1.39%	589,400	1517億2213万	-2.51%	50.01	3.09
04/30	1,174	1,180	1,148	1,151	-1.62%	825,400	1496億4197万	-3.76%	49.33	3.05
04/28	1,188	1,198	1,166	1,170	-1.27%	833,500	1521億1216万	-2.34%	50.14	3.1
04/27	1,147	1,197	1,145	1,185	+2.33%	1,120,200	1540億6232万	-1.09%	50.78	3.14
04/24	1,126	1,162	1,123	1,158	+2.93%	746,900	1505億5204万	-3.34%	49.63	3.06
04/23	1,155	1,159	1,121	1,125	-1.4%	869,400	1462億6170万	-6.17%	48.21	2.98
04/22	1,151	1,156	1,140	1,141	-1.89%	836,700	1483億4186万	-5.47%	48.9	3.02
04/21	1,185	1,187	1,149	1,163	-2.43%	984,800	1512億209万	-4.2%	49.84	3.08
04/20	1,201	1,205	1,184	1,192	+0.76%	687,600	1549億7239万	-2.45%	51.08	3.15
04/17	1,182	1,192	1,171	1,183	-1.91%	936,600	1538億230万	-3.74%	50.7	3.13
04/16	1,220	1,226	1,201	1,206	-0.25%	807,000	1567億9254万	-2.66%	51.68	3.19
04/15	1,195	1,219	1,188	1,209	+2.46%	804,500	1571億8257万	-3.36%	51.81	3.2
04/14	1,205	1,213	1,175	1,180	-0.34%	775,900	1534億1227万	-6.57%	50.57	3.12
04/13	1,183	1,195	1,172	1,184	-2.23%	761,500	1539億3231万	-7.06%	50.74	3.13

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
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	1,089 2026/9/7		544,100	1415億8132万

ペプチドリーム（4587）の時価総額の推移

2026/04/13～2026/09/07

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート