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		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	+7.42% 7/25	-11.35% 8/1
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	+47.54% 10/29	-26.91% 2/5
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	+31.02% 8/15	-17.61% 10/2
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	+45.9% 3/14	-16.48% 7/15
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	+22.51% 4/17	-14.61% 8/31
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	+19.33% 3/8	-14.34% 4/25
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	+11.56% 3/1	-18.42% 10/29
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	+15.05% 5/28	-19.85% 3/9
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	+9.43% 2/8	-25.19% 10/12
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	+21.46% 12/30	-20.74% 5/19
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	+23.97% 6/6	-23.01% 10/27
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	+33.89% 5/1	-20.41% 8/5
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	+10.75% 11/28	-21.38% 4/7
最新	1,069 2026/9/25		494,300	1389億8111万		-1.11% 1,081

年間値上がり率

2014/12/30 vs 2013/12/30: -24%（0.76倍）
2015/12/30 vs 2014/12/30: 47%（1.47倍）
2016/12/30 vs 2015/12/30: 57%（1.57倍）
2017/12/29 vs 2016/12/30: 27%（1.27倍）
2018/12/28 vs 2017/12/29: 12%（1.12倍）
2019/12/30 vs 2018/12/28: 29%（1.29倍）
2020/12/30 vs 2019/12/30: -6%（0.94倍）
2021/12/30 vs 2020/12/30: -51%（0.49倍）
2022/12/30 vs 2021/12/30: -18%（0.82倍）
2023/12/29 vs 2022/12/30: -28%（0.72倍）
2024/12/30 vs 2023/12/29: 78%（1.78倍）
2025/12/30 vs 2024/12/30: -37%（0.63倍）
2026/09/25 vs 2025/12/30: -35%（0.65倍）
過去安値 646円（2014/05/21）: 65%（1.65倍）
1,069円（9/25）

ペプチドリーム（4587）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート