- 3559
- 2026/09/25
- 時価
- 22億円
- PER 予
- 16.68倍
- 2017年以降
- 9.46-73.62倍
（2017-2026年） - PBR
- 1.52倍
- 2017年以降
- 1.14-13.86倍
（2017-2026年） - 配当 予
- 2.2%
- ROE 予
- 9.09%
- ROA 予
- 7.41%
- 資料
- Link
- CSV,JSON
ピーバンドットコム（3559）の株価チャート
株価
9/25
- 前日 (9/24)
- 461
- 始値
- 456
- 高値
- 458
- 安値
- 454
- 終値 -1.52%
- 454
- 出来高 -51.43%
- 1,700
乖離率
- 株価（5日）
移動平均値 - -1.09%
459 - 株価（25日）
移動平均値 - +0.44%
452 - 出来高（5日）
移動平均値 - +3.66%
1,640
2026/04/28～2026/09/25
株価推移
| 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 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +5.59% 5/1 | -20.18% 4/14 |
| 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 | +23.46% 1/12 | -14.4% 8/14 |
| 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 | +34.55% 2/7 | -26.29% 12/25 |
| 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 | +33.73% 10/7 | -33.69% 3/13 |
| 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 | +36.54% 1/5 | -15.16% 2/24 |
| 2022年 3月期 | 885 5/24 | 472 3/9 | 473,300 1/25 | 42億3667万 | 22億9637万 | +19.23% 1/26 | -19.97% 3/9 |
| 2023年 3月期 | 628 4/6 | 487 10/7 | 309,200 4/6 | 30億9302万 | 23億9857万 | +5.19% 3/6 | -6.29% 5/2 |
| 2024年 3月期 | 573 4/3 | 349 12/27 | 609,600 2/2 | 28億2214万 | 17億4025万 | +11.46% 1/11 | -13.07% 10/31 |
| 2025年 3月期 | 899 2/21 | 334 8/6 | 2,813,900 12/2 | 44億8277万 | 16億6545万 | +78.67% 2/19 | -23.62% 4/7 |
| 2026年 3月期 | 756 6/12 | 385 4/7 | 6,570,600 6/12 | 37億7063万 | 19億1976万 | +56.92% 6/12 | -7.94% 3/23 |
| 最新 | 454 2026/9/25 | 1,700 | 22億6655万 | +0.44% 452 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- 189%（2.89倍）
- 2020/12/30 vs 2019/12/30
- -44%（0.56倍）
- 2021/12/30 vs 2020/12/30
- -44%（0.56倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- -29%（0.71倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 32%（1.32倍）
- 2026/09/25 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
334円（2024/08/06） - 36%（1.36倍）
454円（9/25）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
