| 2024 |
| 09/20 | 367 | 367 | 363 | 366 | -0.27% | 2,100 | 18億2502万 | -1.88% |
| 09/19 | 367 | 370 | 366 | 367 | -0.54% | 1,800 | 18億3001万 | -1.87% |
| 09/18 | 371 | 371 | 367 | 369 | 0% | 2,500 | 18億3998万 | -1.34% |
| 09/17 | 377 | 377 | 366 | 369 | -1.34% | 4,300 | 18億3998万 | -1.6% |
| 09/13 | 371 | 374 | 369 | 374 | +1.63% | 1,500 | 18億6491万 | -0.27% |
| 09/12 | 368 | 370 | 368 | 368 | +1.1% | 1,000 | 18億3499万 | -1.87% |
| 09/11 | 369 | 370 | 364 | 364 | -1.09% | 1,900 | 18億1505万 | -2.67% |
| 09/10 | 365 | 368 | 365 | 368 | +0.82% | 500 | 18億3499万 | -1.6% |
| 09/09 | 358 | 365 | 356 | 365 | -0.54% | 4,100 | 18億2003万 | -2.14% |
| 09/06 | 371 | 371 | 367 | 367 | -1.34% | 2,300 | 18億3001万 | -1.87% |
| 09/05 | 376 | 376 | 372 | 372 | -1.06% | 2,200 | 18億5494万 | -0.8% |
| 09/04 | 380 | 380 | 376 | 376 | -1.57% | 2,200 | 18億7488万 | 0% |
| 09/03 | 377 | 382 | 376 | 382 | +1.06% | 3,400 | 19億480万 | +1.33% |
| 09/02 | 382 | 382 | 377 | 378 | +0.27% | 900 | 18億8486万 | 0% |
| 08/30 | 379 | 381 | 377 | 377 | -1.05% | 4,300 | 18億7987万 | -0.53% |
| 08/29 | 379 | 381 | 377 | 381 | +1.06% | 2,400 | 18億9982万 | +0.53% |
| 08/28 | 379 | 379 | 375 | 377 | -0.53% | 2,000 | 18億7987万 | -0.79% |
| 08/27 | 376 | 379 | 375 | 379 | +0.8% | 5,900 | 18億8984万 | -0.26% |
| 08/26 | 376 | 376 | 375 | 376 | 0% | 6,300 | 18億7488万 | -1.31% |
| 08/23 | 374 | 376 | 373 | 376 | +0.53% | 800 | 18億7488万 | -1.31% |
| 08/22 | 377 | 377 | 374 | 374 | -0.27% | 1,300 | 18億6491万 | -2.09% |
| 08/21 | 377 | 378 | 374 | 375 | -1.06% | 1,600 | 18億6990万 | -1.83% |
| 08/20 | 373 | 379 | 373 | 379 | +1.88% | 1,900 | 18億8984万 | -0.79% |
| 08/19 | 375 | 375 | 370 | 372 | -0.8% | 3,200 | 18億5494万 | -2.62% |
| 08/16 | 377 | 377 | 366 | 375 | -1.06% | 18,700 | 18億6990万 | -1.83% |
| 08/15 | 379 | 379 | 375 | 379 | +0.53% | 4,300 | 18億8984万 | -0.79% |
| 08/14 | 359 | 377 | 359 | 377 | -3.58% | 6,700 | 18億7987万 | -1.31% |
| 08/13 | （IR情報）16:00 2025年3月期第1四半期決算補足資料 |
| 08/13 | （IR情報）16:00 2025年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/13 | 369 | 391 | 369 | 391 | +4.83% | 9,000 | 19億4968万 | +2.36% |
| 08/09 | 369 | 379 | 368 | 373 | +1.91% | 8,600 | 18億5992万 | -2.36% |
| 08/08 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 08/08 | 359 | 370 | 359 | 366 | +1.95% | 4,000 | 18億2502万 | -4.19% |
| 08/07 | 366 | 374 | 353 | 359 | -1.91% | 14,800 | 17億9011万 | -6.27% |
| 08/06 | 334 | 372 | 334 | 366 | +7.02% | 18,000 | 18億2502万 | -4.69% |
| 08/05 | 377 | 377 | 340 | 342 | -11.63% | 69,000 | 17億535万 | -11.17% |
| 08/02 | 392 | 396 | 384 | 387 | -1.53% | 12,800 | 19億2973万 | +0.26% |
| 08/01 | 400 | 400 | 393 | 393 | -1.5% | 1,700 | 19億5965万 | +1.81% |
| 07/31 | 395 | 401 | 391 | 399 | +1.01% | 5,000 | 19億8957万 | +3.37% |
| 07/30 | 398 | 404 | 394 | 395 | -1.5% | 31,900 | 19億6963万 | +2.6% |
| 07/29 | 398 | 404 | 398 | 401 | +0.25% | 7,000 | 19億9954万 | +4.43% |
| 07/26 | 398 | 405 | 394 | 400 | +1.78% | 27,300 | 19億9456万 | +4.44% |
| 07/25 | 387 | 397 | 385 | 393 | +0.51% | 17,500 | 19億5965万 | +2.88% |
| 07/24 | 391 | 392 | 387 | 391 | 0% | 6,100 | 19億4968万 | +2.62% |
| 07/23 | 392 | 392 | 379 | 391 | +0.51% | 22,500 | 19億4968万 | +2.89% |
| 07/22 | 391 | 391 | 386 | 389 | -0.26% | 4,300 | 19億3971万 | +2.37% |
| 07/19 | （IR情報）15:00 ピーバンドットコムは、Tokyo Innovation Base（TIB）のパートナーに参画しました |
| 07/19 | 386 | 392 | 386 | 390 | +1.3% | 5,700 | 19億4469万 | +2.9% |
| 07/18 | 381 | 392 | 381 | 385 | +0.52% | 13,300 | 19億1976万 | +1.58% |
| 07/17 | 377 | 383 | 377 | 383 | +1.59% | 7,700 | 19億979万 | +1.32% |
| 07/16 | 376 | 380 | 376 | 377 | +0.27% | 3,000 | 18億7987万 | -0.26% |
| 07/12 | 378 | 382 | 375 | 376 | -0.53% | 7,700 | 18億7488万 | -0.27% |
| 07/11 | （IR情報）17:15 ピーバンドットコム、センサーのデモ機開発サービス「gene（ジーン）」リリースを発表 ～開発負担を大幅に軽減し、製品開発スピードを向上～ |
| 07/11 | 380 | 383 | 377 | 378 | -0.79% | 4,300 | 18億8486万 | +0.27% |
| 07/10 | （IR情報）17:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/10 | 379 | 382 | 373 | 381 | +1.06% | 10,900 | 18億9982万 | +1.06% |
| 07/09 | 378 | 382 | 375 | 377 | -0.53% | 7,000 | 18億7987万 | 0% |
| 07/08 | 380 | 384 | 379 | 379 | -0.52% | 4,100 | 18億8984万 | +0.53% |
| 07/05 | 381 | 381 | 377 | 381 | 0% | 5,200 | 18億9982万 | +1.06% |
| 07/04 | 385 | 385 | 379 | 381 | -1.04% | 6,800 | 18億9982万 | +1.33% |
| 07/03 | 387 | 387 | 383 | 385 | -0.52% | 3,400 | 19億1976万 | +2.39% |
| 07/02 | 385 | 388 | 385 | 387 | +1.31% | 3,400 | 19億2973万 | +2.93% |
| 07/01 | 381 | 388 | 379 | 382 | +0.26% | 10,300 | 19億480万 | +1.87% |
| 06/28 | 382 | 382 | 377 | 381 | 0% | 6,300 | 18億9982万 | +1.6% |
| 06/27 | （IR情報）17:00 ピーバンドットコム、電子部品リストのフォーマット自動変換機能をリリース ～電子部品調達サービスの自動化に向け、機能を先行公開～ |
| 06/27 | 377 | 381 | 376 | 381 | +1.33% | 8,800 | 18億9982万 | +1.6% |
| 06/26 | （IR情報）17:30 上場維持基準の適合に向けた計画書 |
| 06/26 | 377 | 379 | 374 | 376 | +0.27% | 1,100 | 18億7488万 | +0.27% |
| 06/25 | 375 | 379 | 372 | 375 | 0% | 6,500 | 18億6990万 | 0% |
| 06/24 | 380 | 380 | 374 | 375 | -0.53% | 3,500 | 18億6990万 | 0% |
| 06/21 | 378 | 379 | 373 | 377 | +1.34% | 18,900 | 18億7987万 | +0.53% |
| 06/20 | 375 | 377 | 372 | 372 | -0.53% | 1,600 | 18億5494万 | -0.8% |
| 06/19 | 373 | 376 | 372 | 374 | -0.53% | 1,500 | 18億6491万 | -0.27% |
| 06/18 | 373 | 377 | 372 | 376 | -0.53% | 2,800 | 18億7488万 | +0.27% |
| 06/17 | 378 | 378 | 374 | 378 | +1.34% | 2,700 | 18億8486万 | +0.8% |
| 06/14 | 375 | 377 | 373 | 373 | -1.06% | 2,600 | 18億5992万 | -0.53% |
| 06/13 | 373 | 377 | 371 | 377 | +1.89% | 1,700 | 18億7987万 | +0.53% |
| 06/12 | 377 | 377 | 370 | 370 | -0.27% | 3,600 | 18億4497万 | -1.33% |
| 06/11 | 376 | 376 | 371 | 371 | -0.27% | 4,700 | 18億4995万 | -1.07% |
| 06/10 | 372 | 372 | 371 | 372 | +0.27% | 1,700 | 18億5494万 | -0.8% |
| 06/07 | 373 | 377 | 371 | 371 | -1.07% | 3,200 | 18億4995万 | -1.07% |
| 06/06 | 375 | 378 | 375 | 375 | 0% | 800 | 18億6990万 | -0.27% |
| 06/05 | 375 | 378 | 372 | 375 | 0% | 700 | 18億6990万 | -0.27% |
| 06/04 | 377 | 378 | 375 | 375 | -0.79% | 900 | 18億6990万 | -0.27% |
| 06/03 | 375 | 378 | 372 | 378 | +0.8% | 2,800 | 18億8486万 | +0.53% |
| 05/31 | 374 | 378 | 374 | 375 | -0.79% | 1,800 | 18億6990万 | 0% |
| 05/30 | 373 | 378 | 371 | 378 | +1.34% | 4,300 | 18億8486万 | +0.53% |
| 05/29 | 375 | 377 | 371 | 373 | -0.53% | 3,900 | 18億5992万 | -0.8% |
| 05/28 | 375 | 375 | 370 | 375 | -0.27% | 4,800 | 18億6990万 | -0.27% |
| 05/27 | 379 | 379 | 376 | 376 | -0.27% | 700 | 18億7488万 | 0% |
| 05/24 | 375 | 377 | 373 | 377 | +0.8% | 1,900 | 18億7987万 | +0.27% |
| 05/23 | 374 | 376 | 374 | 374 | +0.27% | 1,000 | 18億6491万 | -0.53% |
| 05/22 | 376 | 376 | 373 | 373 | -1.32% | 900 | 18億5992万 | -0.8% |
| 05/21 | 384 | 385 | 378 | 378 | -1.31% | 2,100 | 18億8486万 | +0.53% |
| 05/20 | （IR情報）12:00 2024年3月期 通期決算説明動画公開のお知らせ |
| 05/20 | 388 | 388 | 377 | 383 | +2.41% | 8,800 | 19億979万 | +1.86% |
| 05/17 | 374 | 379 | 370 | 374 | +0.81% | 1,700 | 18億6491万 | -0.53% |
| 05/16 | 370 | 375 | 370 | 371 | -1.85% | 4,000 | 18億4995万 | -1.33% |
| 05/15 | 374 | 381 | 374 | 378 | -0.79% | 2,800 | 18億8486万 | +0.53% |
| 05/14 | （IR情報）16:00 2024年3月期通期決算補足資料 |
| 05/14 | （IR情報）16:00 2024年3月期決算短信〔日本基準〕(非連結) |
| 05/14 | （IR情報）16:00 2024年3月期 決算説明会オンライン開催のお知らせ |
| 05/14 | 375 | 381 | 375 | 381 | +1.6% | 2,300 | 18億9982万 | +1.06% |
| 05/13 | 375 | 378 | 372 | 375 | +0.54% | 1,300 | 18億6990万 | -0.53% |
| 05/10 | 373 | 375 | 373 | 373 | 0% | 300 | 18億5992万 | -1.06% |
| 05/09 | 372 | 374 | 370 | 373 | +0.54% | 5,100 | 18億5992万 | -1.06% |
| 05/08 | 374 | 375 | 371 | 371 | -0.54% | 3,000 | 18億4995万 | -1.85% |
| 05/07 | 373 | 378 | 373 | 373 | +0.27% | 2,200 | 18億5992万 | -1.32% |
| 05/02 | 379 | 379 | 370 | 372 | -2.62% | 12,200 | 18億5494万 | -1.85% |
| 05/01 | 376 | 382 | 376 | 382 | +0.26% | 3,200 | 19億480万 | +0.53% |
| 04/30 | 373 | 383 | 373 | 381 | +2.42% | 4,600 | 18億9982万 | +0.26% |
| 04/26 | 371 | 380 | 371 | 372 | -0.27% | 21,800 | 18億5494万 | -2.36% |
