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
11/11	534	535	528	531	-0.38%	5,200	-	-5.68%	-	-
11/10	535	536	529	533	-0.56%	5,200	-	-5.66%	-	-
11/09	539	539	529	536	+0.56%	13,700	-	-5.47%	-	-
11/06	545	545	530	533	-1.66%	23,400	-	-6.33%	-	-
11/05	541	550	539	542	-1.45%	9,300	-	-5.08%	-	-
11/04	560	562	537	550	-0.36%	17,300	-	-4.01%	-	-
11/02	557	557	548	552	-0.9%	9,300	-	-3.83%	-	-
10/30	569	569	552	557	-1.42%	5,800	-	-3.3%	-	-
10/29	556	572	552	565	+1.62%	20,200	-	-2.08%	-	-
10/28	562	562	556	556	-0.71%	8,100	-	-3.81%	-	-
10/27	568	568	557	560	-1.41%	6,500	-	-3.28%	-	-
10/26	565	568	560	568	0%	11,700	-	-2.24%	-	-
10/23	574	574	558	568	-0.87%	16,800	-	-2.41%	-	-
10/22	572	576	570	573	0%	6,100	-	-1.88%	-	-
10/21	572	577	571	573	-0.52%	5,100	-	-2.05%	-	-
10/20	574	576	573	576	+0.35%	5,800	-	-1.71%	-	-
10/19	576	577	574	574	-0.35%	5,500	-	-2.21%	-	-
10/16	577	580	576	576	-0.17%	4,600	-	-2.04%	-	-
10/15	581	581	577	577	-0.69%	2,600	-	-2.04%	-	-
10/14	583	583	577	581	-0.34%	4,300	-	-1.53%	-	-
10/13	580	583	580	583	-0.17%	2,400	-	-1.19%	-	-
10/09	578	584	578	584	+1.04%	2,500	-	-1.18%	-	-
10/08	579	583	578	578	-0.17%	2,100	-	-2.36%	-	-
10/07	579	584	579	579	+0.17%	2,500	-	-2.2%	-	-
10/06	581	585	578	578	-0.52%	4,400	-	-2.53%	-	-
10/05	580	592	578	581	-0.17%	10,400	-	-2.19%	-	-
10/02	592	592	580	582	-0.85%	8,800	-	-2.02%	-	-
10/01	586	588	585	587	+0.17%	1,800	-	-1.34%	-	-
09/30	581	587	581	586	+0.51%	3,700	-	-1.51%	-	-
09/29	580	586	580	583	+0.87%	10,200	-	-2.18%	-	-
09/28	587	589	578	578	-1.53%	17,600	-	-3.02%	-	-
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%	-	-

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
2021年 7月期	19,190 7/16	5,000 10/28	4,079,900 11/5	1673億3680万	435億	+40.17% 3/23	-13.28% 6/18
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	+10.37% 6/9	-47.17% 6/22
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	+47.74% 8/17	-33.08% 12/20
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	+10.11% 3/5	-27.62% 8/5
2025年 7月期	979 6/12	641 8/5	465,500 12/17	85億3740万	55億8986万	+23.89% 12/16	-19.39% 4/7
2026年 7月期	935 8/27	576 6/23 3/30	314,200 3/13	81億5369万	-	+12.08% 2/27	-16.63% 3/23
最新	531 2026/11/11		5,200	46億3060万		-5.68% 563

年間値上がり率

2021/12/30 vs 2020/12/30: 12%（1.12倍）
2022/12/30 vs 2021/12/30: -84%（0.16倍）
2023/12/29 vs 2022/12/30: -34%（0.66倍）
2024/12/30 vs 2023/12/29: -20%（0.8倍）
2025/12/30 vs 2024/12/30: -13%（0.87倍）
2026/11/11 vs 2025/12/30: -24%（0.76倍）

プレミアアンチエイジング（4934）の株価チャート

株価

11/11

乖離率

2026/06/16～2026/11/11

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