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	597	597	585	587	0%	7,100	-	-1.68%	-	-
09/24	589	597	587	587	-0.84%	11,400	-	-1.68%	-	-
09/18	597	598	587	592	-0.17%	11,800	-	-0.84%	-	-
09/17	586	596	586	593	-1.17%	26,100	-	-0.67%	-	-
09/16	601	611	595	600	-0.17%	11,500	-	+0.33%	-	-
09/15	612	612	586	601	-1.48%	31,200	-	+0.5%	-	-
09/14	610	617	606	610	+0.16%	15,400	-	+2.18%	-	-
09/11	589	610	588	609	+2.18%	12,100	-	+2.01%	-	-
09/10	592	605	589	596	0%	37,300	-	-0.17%	-	-
09/09	596	600	595	596	0%	4,700	-	-0.17%	-	-
09/08	596	600	596	596	-0.17%	9,300	-	-0.17%	-	-
09/07	597	597	595	597	+0.17%	7,800	-	-0.17%	-	-
09/04	596	597	594	596	-0.33%	6,900	-	-0.33%	-	-
09/03	597	600	597	598	-0.66%	2,100	-	-0.17%	-	-
09/02	601	602	597	602	+0.84%	9,000	-	+0.33%	-	-
09/01	597	597	596	597	+0.34%	1,000	-	-0.67%	-	-
08/31	593	597	593	595	+0.34%	2,400	-	-1.16%	-	-
08/28	597	597	591	593	-0.67%	3,300	-	-1.66%	-	-
08/27	599	599	595	597	-0.33%	4,700	-	-1.16%	-	-
08/26	600	600	596	599	-0.17%	6,200	-	-0.99%	-	-
08/25	597	600	595	600	+0.84%	3,600	-	-0.99%	-	-
08/24	596	598	595	595	-0.5%	3,100	-	-1.82%	-	-
08/21	598	598	591	598	+1.01%	5,100	-	-1.48%	-	-
08/20	591	592	590	592	+0.17%	19,600	-	-2.63%	-	-
08/19	591	593	590	591	-0.17%	4,300	-	-3.11%	-	-
08/18	597	597	591	592	-0.34%	6,700	-	-3.11%	-	-
08/17	593	598	593	594	-0.67%	10,300	-	-3.1%	-	-
08/14	597	599	593	598	0%	16,200	-	-2.76%	-	-
08/13	600	600	596	598	-0.33%	3,500	-	-2.92%	-	-
08/12	598	600	595	600	+0.33%	3,000	-	-2.76%	-	-
08/10	602	602	593	598	-0.33%	5,100	-	-3.24%	-	-
08/07	602	607	600	600	-0.33%	1,500	-	-3.23%	-	-
08/06	600	604	599	602	+0.33%	2,900	-	-3.06%	-	-
08/05	598	604	598	600	-0.17%	3,800	-	-3.38%	-	-
08/04	615	615	601	601	-1.64%	8,500	-	-3.38%	-	-
08/03	601	611	597	611	+0.33%	10,100	-	-1.77%	-	-
07/31	611	614	602	609	-1.3%	8,800	-	-2.09%	-	-
07/30	586	617	583	617	-0.64%	43,700	-	-0.8%	-	-
07/29	625	625	620	621	-0.16%	27,500	-	0%	-	-
07/28	627	630	621	622	-0.48%	11,200	-	+0.32%	-	-
07/27	619	626	619	625	+0.48%	13,200	-	+1.13%	-	-
07/24	624	624	618	622	+0.32%	6,200	-	+0.81%	-	-
07/23	621	623	618	620	+0.32%	7,000	-	+0.81%	-	-
07/22	615	621	615	618	0%	7,800	-	+0.65%	-	-
07/21	621	626	618	618	-0.16%	8,000	-	+0.82%	-	-
07/17	620	627	619	619	-0.16%	9,200	-	+1.14%	-	-
07/16	624	631	620	620	-0.64%	6,100	-	+1.47%	-	-
07/15	631	635	623	624	-0.32%	27,400	-	+2.13%	-	-
07/14	630	634	625	626	-0.63%	11,000	-	+2.62%	-	-
07/13	632	640	630	630	-0.63%	14,300	-	+3.28%	-	-
07/10	635	640	634	634	+0.32%	10,300	-	+4.11%	-	-
07/09	636	636	629	632	+0.16%	4,000	-	+3.78%	-	-
07/08	631	642	631	631	+0.16%	8,800	-	+3.78%	-	-
07/07	639	639	630	630	-0.16%	10,900	-	+3.79%	-	-
07/06	630	640	629	631	+0.64%	11,900	-	+3.95%	-	-
07/03	621	629	617	627	+0.48%	13,000	-	+3.29%	-	-
07/02	627	635	623	624	+0.65%	18,700	-	+2.8%	-	-
07/01	611	624	606	620	+1.47%	7,400	-	+2.14%	-	-
06/30	613	627	611	611	-0.16%	14,500	-	+0.66%	-	-
06/29	608	626	605	612	+0.66%	26,000	-	+0.82%	-	-
06/26	609	616	600	608	-0.16%	18,700	-	+0.16%	-	-
06/25	597	609	595	609	+2.7%	12,200	-	+0.16%	-	-
06/24	583	600	583	593	+1.54%	14,200	-	-2.63%	-	-
06/23	594	600	576	584	-1.68%	34,300	-	-4.26%	-	-
06/22	583	600	583	594	+2.41%	15,600	-	-2.78%	-	-
06/19	587	595	580	580	-1.53%	17,800	-	-5.07%	-	-
06/18	590	598	585	589	-0.17%	12,400	-	-3.76%	-	-
06/17	596	596	588	590	-0.51%	6,100	-	-3.75%	-	-
06/16	591	593	585	593	+0.17%	9,100	-	-3.26%	-	-
06/15	591	603	590	592	-1.5%	14,300	-	-3.58%	-	-
06/12	604	629	596	601	-0.33%	30,100	-	-2.12%	-	-
06/11	608	615	600	603	-2.11%	7,400	-	-1.95%	-	-
06/10	614	616	608	616	-0.16%	3,500	-	+0.16%	-	-
06/09	608	617	607	617	+1.48%	6,000	-	+0.49%	-	-
06/08	620	620	608	608	-1.94%	9,400	-	-0.98%	-	-
06/05	615	626	615	620	-0.16%	8,400	-	+1.14%	-	-
06/04	615	621	612	621	+1.31%	8,600	-	+1.47%	-	-
06/03	619	630	613	613	-2.54%	13,700	-	+0.16%	-	-
06/02	625	634	620	629	+2.28%	19,200	-	+2.95%	-	-
06/01	627	627	613	615	-1.6%	17,900	-	+0.65%	-	-
05/29	616	628	616	625	+0.81%	7,800	-	+2.29%	-	-
05/28	618	624	611	620	-0.16%	6,300	-	+1.47%	-	-
05/27	630	630	618	621	-0.32%	28,300	-	+1.64%	-	-
05/26	624	630	619	623	+0.65%	6,200	-	+1.96%	-	-
05/25	632	632	614	619	-1.43%	7,500	-	+1.48%	-	-
05/22	626	635	620	628	+0.32%	11,300	-	+2.95%	-	-
05/21	621	630	619	626	+1.13%	27,000	-	+2.79%	-	-
05/20	607	625	603	619	+0.65%	29,700	-	+1.98%	-	-
05/19	600	615	600	615	+2.33%	19,900	-	+1.32%	-	-
05/18	598	601	589	601	+0.5%	15,800	-	-0.99%	-	-
05/15	599	604	597	598	-0.33%	8,800	-	-1.64%	-	-
05/14	608	608	600	600	-1.32%	7,300	-	-1.48%	-	-
05/13	609	609	608	608	+0.66%	3,100	-	-0.16%	-	-
05/12	608	610	601	604	-0.66%	7,800	-	-0.98%	-	-
05/11	606	609	602	608	-0.16%	4,300	-	-0.33%	-	-
05/08	600	616	598	609	+1.33%	21,700	-	-0.16%	-	-
05/07	615	615	598	601	-0.83%	13,900	-	-1.31%	-	-
05/01	603	606	595	606	+0.66%	16,200	-	-0.49%	-	-
04/30	594	604	594	602	+0.17%	8,500	-	-1.31%	-	-
04/28	587	603	587	601	+0.67%	18,400	-	-1.48%	-	-

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
2021年 7月期	19,190 7/16	5,000 10/28	4,079,900 11/5	1673億3680万	435億	1326億2984万 7/30
2022年 7月期	18,060 8/26	1,777 6/23	3,106,800 6/16	1574億8320万	154億9638万	173億9715万 7/29
2023年 7月期	3,890 9/15	1,025 6/15	3,992,700 9/7	339億2287万	89億3854万	93億3080万 7/31
2024年 7月期	1,957 8/18	720 4/17	8,333,400 8/18	170億6608万	62億7878万	75億5184万 7/31
2025年 7月期	979 6/12	641 8/5	465,500 12/17	85億3740万	55億8986万	75億2568万 7/31
2026年 7月期	935 8/27	576 6/23 3/30	314,200 3/13	81億5369万	-	53億1071万 7/31
最新	587 2026/9/25		7,100	51億1895万

プレミアアンチエイジング（4934）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート