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
10/16	161	166	158	164	+1.86%	333,500	-	-11.35%	-	-
10/15	161	164	160	161	-0.62%	248,400	-	-16.15%	-	-
10/14	165	165	161	162	-0.61%	243,400	-	-18.18%	-	-
10/13	161	164	160	163	-0.61%	250,900	-	-20.1%	-	-
10/09	160	164	158	164	+2.5%	339,800	-	-21.9%	-	-
10/08	166	167	160	160	-3.03%	262,200	-	-26.27%	-	-
10/07	164	167	161	165	0%	192,600	-	-26.34%	-	-
10/06	167	169	163	165	0%	224,300	-	-28.57%	-	-
10/05	165	168	163	165	+0.61%	236,500	-	-30.96%	-	-
10/02	168	168	163	164	-3.53%	252,800	-	-33.33%	-	-
10/01	170	171	166	170	0%	257,900	-	-33.07%	-	-
09/30	167	170	161	170	+2.41%	439,300	-	-34.87%	-	-
09/29	170	170	165	166	-3.49%	598,400	-	-38.29%	-	-
09/28	185	185	171	172	-1.71%	550,400	-	-37.68%	-	-
09/25	183	185	175	175	-3.31%	304,900	-	-38.16%	-	-
09/24	176	181	173	181	+2.26%	442,200	-	-37.59%	-	-
09/18	173	181	172	177	+3.51%	520,300	-	-40.4%	-	-
09/17	173	175	169	171	-3.39%	893,000	-	-43.56%	-	-
09/16	176	184	174	177	-1.67%	638,600	-	-43.09%	-	-
09/15	178	180	170	180	-1.1%	1,283,900	-	-43.22%	-	-
09/14	183	187	170	182	+1.11%	1,952,700	-	-43.65%	-	-
09/11	207	210	177	180	-24.69%	5,303,600	-	-45.12%	-	-
09/10	239	239	239	239	-25.08%	136,500	-	-28.23%	-	-
09/09	327	330	316	319	-3.33%	265,300	-	-5.06%	-	-
09/08	329	337	323	330	-0.3%	325,000	-	-1.49%	-	-
09/07	320	331	314	331	+6.09%	283,300	-	-0.6%	-	-
09/04	319	319	308	312	-0.64%	176,500	-	-6.02%	-	-
09/03	311	320	307	314	+0.32%	264,200	-	-5.14%	-	-
09/02	333	334	310	313	-8.21%	716,900	-	-5.15%	-	-
09/01	335	349	335	341	+2.71%	320,800	-	+3.65%	-	-
08/31	360	365	330	332	-7%	588,600	-	+1.22%	-	-
08/28	351	363	351	357	+1.71%	288,500	-	+9.51%	-	-
08/27	351	353	347	351	0%	239,000	-	+8.33%	-	-
08/26	355	360	350	351	-0.57%	234,800	-	+9.01%	-	-
08/25	352	358	350	353	-0.28%	327,900	-	+10.31%	-	-
08/24	356	360	351	354	-0.84%	306,700	-	+11.67%	-	-
08/21	350	368	350	357	+0.56%	495,100	-	+13.33%	-	-
08/20	351	358	348	355	+3.5%	383,200	-	+13.42%	-	-
08/19	342	351	337	343	-1.44%	492,700	-	+10.29%	-	-
08/18	345	363	344	348	0%	546,600	-	+12.62%	-	-
08/17	348	361	346	348	0%	397,200	-	+12.99%	-	-
08/14	351	353	346	348	-2.25%	287,200	-	+13.73%	-	-
08/13	330	359	330	356	+3.79%	585,300	-	+17.11%	-	-
08/12	323	344	315	343	+5.21%	562,900	-	+13.2%	-	-
08/10	308	340	304	326	+7.59%	729,500	-	+8.31%	-	-
08/07	302	308	300	303	0%	177,500	-	+0.66%	-	-
08/06	304	307	301	303	+0.33%	110,500	-	+0.66%	-	-
08/05	300	306	300	302	+0.67%	125,000	-	0%	-	-
08/04	294	304	294	300	+1.35%	123,200	-	-0.66%	-	-
08/03	298	299	289	296	-0.67%	142,100	-	-2.31%	-	-
07/31	292	301	288	298	+3.11%	144,800	-	-1.97%	-	-
07/30	284	289	282	289	+0.35%	95,400	-	-5.25%	-	-
07/29	291	294	280	288	-1.37%	282,800	-	-5.57%	-	-
07/28	297	298	291	292	-2.34%	126,500	-	-4.58%	-	-
07/27	300	303	296	299	0%	136,500	-	-2.29%	-	-
07/24	299	302	296	299	-0.33%	105,300	-	-2.29%	-	-
07/23	294	301	294	300	+2.04%	60,000	-	-2.28%	-	-
07/22	300	303	294	294	-1.67%	146,800	-	-4.23%	-	-
07/21	296	300	296	299	+1.7%	87,000	-	-2.61%	-	-
07/17	298	298	288	294	-1.01%	280,900	-	-3.92%	-	-
07/16	303	304	296	297	-1.98%	148,000	-	-2.94%	-	-
07/15	301	305	297	303	0%	177,800	-	-0.66%	-	-
07/14	297	308	297	303	+1%	195,100	-	-0.33%	-	-
07/13	313	313	296	300	-5.06%	371,900	-	-0.99%	-	-
07/10	308	320	302	316	+1.94%	255,800	-	+4.29%	-	-
07/09	311	313	306	310	+2.99%	170,300	-	+2.65%	-	-
07/08	307	314	300	301	-2.9%	339,800	-	0%	-	-
07/07	310	312	307	310	+0.98%	161,700	-	+2.99%	-	-
07/06	310	322	306	307	-1.92%	228,200	-	+2.33%	-	-
07/03	311	313	304	313	+0.97%	209,300	-	+4.68%	-	-
07/02	312	318	310	310	-2.52%	172,900	-	+4.03%	-	-
07/01	322	328	312	318	-1.85%	301,500	-	+6.71%	-	-
06/30	322	324	315	324	-0.92%	177,400	-	+9.09%	-	-
06/29	313	330	313	327	+4.47%	343,500	-	+10.85%	-	-
06/26	311	317	311	313	+0.64%	111,300	-	+6.46%	-	-
06/25	305	316	304	311	+1.97%	152,800	-	+6.14%	-	-
06/24	301	306	298	305	+2.35%	66,400	-	+4.45%	-	-
06/23	301	301	292	298	-1.97%	185,500	-	+2.41%	-	-
06/22	301	315	301	304	+1.33%	254,600	-	+4.47%	-	-
06/19	315	318	293	300	-6.54%	326,900	-	+3.45%	-	-
06/18	305	325	298	321	+7%	461,200	-	+10.31%	-	-
06/17	285	304	285	300	+5.63%	295,100	-	+3.45%	-	-
06/16	288	288	280	284	-0.35%	48,900	-	-2.41%	-	-
06/15	285	289	284	285	-0.35%	73,800	-	-2.06%	-	-
06/12	281	288	281	286	+1.06%	156,700	-	-2.05%	-	-
06/11	276	283	274	283	+2.54%	173,700	-	-3.41%	-	-
06/10	282	282	273	276	-2.13%	244,500	-	-5.8%	-	-
06/09	284	286	281	282	-1.4%	160,000	-	-4.08%	-	-
06/08	290	294	283	286	-3.05%	156,800	-	-3.05%	-	-
06/05	294	299	293	295	+1.72%	79,300	-	0%	-	-
06/04	286	296	286	290	+1.4%	85,200	-	-2.03%	-	-
06/03	290	290	281	286	-2.05%	78,800	-	-3.38%	-	-
06/02	287	295	280	292	+2.1%	161,000	-	-1.68%	-	-
06/01	296	297	285	286	-3.38%	128,800	-	-4.03%	-	-
05/29	292	300	292	296	+1.72%	109,200	-	-1%	-	-
05/28	294	299	289	291	-1.36%	135,700	-	-3%	-	-
05/27	288	298	286	295	+2.43%	135,400	-	-1.99%	-	-
05/26	288	294	286	288	-0.35%	106,100	-	-4.64%	-	-
05/25	293	293	279	289	-1.37%	211,700	-	-4.62%	-	-
05/22	286	293	286	293	+2.45%	137,900	-	-3.62%	-	-

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
2020年 7月期	1,311 7/8	278 3/23	28,445,100 7/8	732億7808万	147億6313万	+93.28% 7/8	-44.07% 3/19
2021年 7月期	1,039 9/17	605 12/28	7,148,600 9/17	590億418万	348億5544万	+19.57% 1/25	-19.93% 12/10
2022年 7月期	1,069 12/16	485 12/6	13,645,500 12/17	631億1921万	285億9758万	+89.94% 12/16	-21.65% 1/27
2023年 7月期	1,518 4/13	728 10/13	10,255,400 10/12	910億7332万	433億5567万	+26.85% 4/13	-23.93% 10/13
2024年 7月期	935 8/1	361 6/26	2,322,800 7/9	569億840万	222億987万	+14.62% 7/17	-25.47% 8/5
2025年 7月期	465 8/27	246 4/7	1,441,500 5/8	286億828万	152億8550万	+13.26% 6/16	-25.28% 4/7
2026年 7月期	333 8/7 8/6	246 12/17	703,600 2/18	206億9135万	154億1957万	+16.94% 8/13	-8.04% 12/17
最新	164 2026/10/16		333,500	102億7971万		-11.35% 185

年間値上がり率

2020/12/30 vs 2019/12/30: -30%（0.7倍）
2021/12/30 vs 2020/12/30: 37%（1.37倍）
2022/12/30 vs 2021/12/30: 2%（1.02倍）
2023/12/29 vs 2022/12/30: -36%（0.64倍）
2024/12/30 vs 2023/12/29: -46%（0.54倍）
2025/12/30 vs 2024/12/30: -16%（0.84倍）
2026/10/16 vs 2025/12/30: -38%（0.62倍）

ステムリム（4599）の株価チャート

株価

10/16

乖離率

2026/05/22～2026/10/16

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