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	456	458	454	454	-1.52%	1,700	-	+0.44%	-	-
09/24	460	461	457	461	+1.32%	3,500	-	+2.22%	-	-
09/18	454	459	451	455	-1.3%	1,600	-	+1.34%	-	-
09/17	461	462	461	461	-0.43%	700	-	+2.9%	-	-
09/16	467	467	461	463	-0.64%	700	-	+3.58%	-	-
09/15	448	470	445	466	+3.56%	8,100	-	+4.48%	-	-
09/14	445	450	437	450	+1.12%	5,300	-	+1.12%	-	-
09/11	443	455	442	445	-2.63%	5,300	-	0%	-	-
09/10	457	459	449	457	-0.87%	2,500	-	+2.93%	-	-
09/09	469	469	457	461	-1.5%	1,800	-	+4.06%	-	-
09/08	470	474	467	468	+0.65%	6,400	-	+5.88%	-	-
09/07	456	465	456	465	+1.53%	1,200	-	+5.68%	-	-
09/04	456	460	455	458	0%	1,600	-	+4.57%	-	-
09/03	458	465	458	458	-0.43%	2,600	-	+5.05%	-	-
09/02	462	468	453	460	-1.5%	7,000	-	+5.99%	-	-
09/01	475	475	464	467	-1.68%	13,300	-	+7.85%	-	-
08/31	456	475	452	475	+4.63%	14,000	-	+10.21%	-	-
08/28	452	458	452	454	-0.87%	4,400	-	+6.32%	-	-
08/27	447	458	441	458	+2.46%	17,300	-	+7.76%	-	-
08/26	449	450	432	447	+1.82%	30,600	-	+5.67%	-	-
08/25	424	449	419	439	+3.54%	10,100	-	+4.28%	-	-
08/24	420	424	416	424	+0.71%	6,400	-	+1.19%	-	-
08/21	420	421	415	421	-0.94%	1,900	-	+0.48%	-	-
08/20	413	425	413	425	+3.16%	900	-	+1.43%	-	-
08/19	412	421	411	412	-1.44%	4,800	-	-1.44%	-	-
08/18	421	421	417	418	-1.18%	8,700	-	0%	-	-
08/17	422	426	422	423	-1.17%	4,900	-	+1.2%	-	-
08/14	406	434	406	428	-3.17%	27,600	-	+2.64%	-	-
08/13	440	447	434	442	+0.45%	18,300	-	+6.25%	-	-
08/12	433	440	423	440	+1.62%	17,600	-	+6.28%	-	-
08/10	440	440	432	433	-1.59%	3,100	-	+4.84%	-	-
08/07	432	440	432	440	+0.92%	3,500	-	+6.54%	-	-
08/06	432	440	432	436	+0.46%	6,300	-	+5.83%	-	-
08/05	425	437	424	434	+2.12%	25,200	-	+5.6%	-	-
08/04	415	427	415	425	+2.41%	15,300	-	+3.66%	-	-
08/03	416	416	405	415	+0.48%	9,400	-	+1.72%	-	-
07/31	415	418	410	413	-0.72%	4,700	-	+1.23%	-	-
07/30	416	417	411	416	+0.24%	1,500	-	+1.96%	-	-
07/29	415	417	407	415	+0.48%	17,600	-	+1.97%	-	-
07/28	414	415	404	413	-0.96%	14,000	-	+1.47%	-	-
07/27	400	417	400	417	+4.77%	27,500	-	+2.46%	-	-
07/24	401	401	396	398	-0.75%	17,700	-	-2.45%	-	-
07/23	404	405	398	401	-0.99%	13,800	-	-2.2%	-	-
07/22	396	405	396	405	+1.76%	16,900	-	-1.22%	-	-
07/21	395	400	393	398	+1.02%	31,500	-	-3.4%	-	-
07/17	407	415	392	394	-3.67%	73,100	-	-4.37%	-	-
07/16	415	415	407	409	-2.15%	25,600	-	-0.49%	-	-
07/15	408	419	406	418	+2.2%	21,100	-	+1.7%	-	-
07/14	408	411	405	409	+0.74%	16,100	-	-0.97%	-	-
07/13	407	415	406	406	-0.98%	19,100	-	-1.93%	-	-
07/10	404	413	404	410	+1.49%	29,100	-	-1.2%	-	-
07/09	405	409	403	404	-0.25%	13,200	-	-2.88%	-	-
07/08	407	415	402	405	-0.74%	26,600	-	-2.64%	-	-
07/07	415	418	407	408	-0.97%	19,000	-	-2.16%	-	-
07/06	416	420	409	412	-0.72%	25,100	-	-1.2%	-	-
07/03	414	416	405	415	+0.24%	43,500	-	-0.72%	-	-
07/02	413	414	407	414	+0.24%	19,300	-	-0.96%	-	-
07/01	413	421	410	413	+1.98%	23,400	-	-1.43%	-	-
06/30	401	412	401	405	+1.5%	25,500	-	-3.34%	-	-
06/29	403	405	399	399	-0.5%	73,500	-	-5%	-	-
06/26	410	413	397	401	-2.67%	47,300	-	-4.98%	-	-
06/25	406	413	401	412	+1.48%	52,900	-	-2.83%	-	-
06/24	409	413	401	406	-0.49%	116,700	-	-4.47%	-	-
06/23	419	437	403	408	-2.63%	181,900	-	-4.23%	-	-
06/22	410	428	406	419	-0.24%	156,400	-	-2.1%	-	-
06/19	443	494	410	420	-6.46%	650,100	-	-2.1%	-	-
06/18	410	487	406	449	+8.19%	1,119,500	-	+4.18%	-	-
06/17	459	467	415	415	-9.59%	1,073,000	-	-3.71%	-	-
06/16	395	459	391	459	+21.11%	1,890,900	-	+6%	-	-
06/15	385	389	375	379	-1.3%	77,800	-	-12.47%	-	-
06/12	403	407	378	384	-4%	233,000	-	-11.93%	-	-
06/11	451	466	398	400	-15.79%	596,900	-	-9.09%	-	-
06/10	484	516	468	475	+8.94%	1,845,300	-	+7.22%	-	-
06/09	420	437	419	436	+3.81%	5,700	-	-1.58%	-	-
06/08	431	432	420	420	-3.45%	7,200	-	-5.62%	-	-
06/05	415	440	415	435	+3.57%	5,800	-	-2.68%	-	-
06/04	422	425	416	420	+0.24%	4,700	-	-6.67%	-	-
06/03	418	427	410	419	+0.24%	8,200	-	-7.51%	-	-
06/02	416	425	416	418	-0.24%	10,100	-	-8.13%	-	-
06/01	429	429	416	419	-2.33%	23,300	-	-8.52%	-	-
05/29	421	430	421	429	+1.18%	17,200	-	-6.94%	-	-
05/28	427	428	417	424	-0.7%	14,300	-	-8.62%	-	-
05/27	435	438	423	427	-1.39%	14,600	-	-8.57%	-	-
05/26	434	438	429	433	-1.14%	15,900	-	-7.68%	-	-
05/25	440	445	432	438	-1.57%	6,300	-	-7.2%	-	-
05/22	442	445	433	445	+0.68%	10,100	-	-6.12%	-	-
05/21	448	448	441	442	-1.56%	5,800	-	-7.14%	-	-
05/20	452	456	448	449	-0.22%	6,900	-	-6.07%	-	-
05/19	450	451	450	450	0%	4,100	-	-6.25%	-	-
05/18	454	455	450	450	-0.88%	5,500	-	-6.64%	-	-
05/15	452	462	452	454	-1.73%	5,600	-	-6%	-	-
05/14	466	466	460	462	-0.22%	5,300	-	-4.55%	-	-
05/13	465	465	456	463	-0.22%	6,400	-	-4.73%	-	-
05/12	453	464	453	464	+1.98%	2,300	-	-4.72%	-	-
05/11	468	469	453	455	-2.78%	13,600	-	-6.76%	-	-
05/08	470	474	468	468	-1.47%	6,300	-	-4.29%	-	-
05/07	473	478	467	475	-0.42%	11,800	-	-3.06%	-	-
05/01	474	480	474	477	-0.63%	4,600	-	-2.85%	-	-
04/30	489	492	477	480	-1.64%	10,200	-	-2.24%	-	-
04/28	494	494	488	488	-0.81%	1,700	-	-0.81%	-	-

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
2017年 3月期	1,820 3,640 3/9	1,190 2,380 3/29	4,639,000 2,319,500 3/10	79億7160万	52億1220万	55億3194万 3/31
2018年 3月期	1,575 3,150 3/16	828 1,655 9/15 1,655 9/6	262,200 131,100 4/3	68億9850万	36億2445万	63億6414万 3/30
2019年 3月期	1,570 3,140 4/2	506 1,011 12/25	267,200 133,600 3/12	68億7660万	22億6090万	29億9458万 3/29
2020年 3月期	1,839 12/26	528 1,056 8/29	1,094,600 547,300 9/12	82億6962万	23億6987万	33億9772万 3/31
2021年 3月期	1,371 1/5	668 4/3	1,036,100 1/5	61億7005万	30億627万	38億8773万 3/31
2022年 3月期	885 5/24	472 3/9	473,300 1/25	42億3667万	22億9637万	27億4037万 3/31
2023年 3月期	628 4/6	487 10/7	309,200 4/6	30億9302万	23億9857万	26億3302万 3/31
2024年 3月期	573 4/3	349 12/27	609,600 2/2	28億2214万	17億4025万	17億8656万 3/29
2025年 3月期	899 2/21	334 8/6	2,813,900 12/2	44億8277万	16億6545万	24億5723万 3/31
2026年 3月期	756 6/12	385 4/7	6,570,600 6/12	37億7063万	19億1976万	22億9511万 3/31
最新	454 2026/9/25		1,700	22億6655万

ピーバンドットコム（3559）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