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
09/28	1,561	1,562	1,549	1,554	-0.13%	128,000	-	-4.55%	-	-
09/25	1,558	1,570	1,539	1,556	-0.13%	120,200	-	-4.6%	-	-
09/24	1,560	1,574	1,555	1,558	+0.13%	132,200	-	-4.71%	-	-
09/18	1,599	1,603	1,556	1,556	-2.45%	199,300	-	-5.01%	-	-
09/17	1,591	1,595	1,567	1,595	-0.5%	215,800	-	-2.8%	-	-
09/16	1,604	1,618	1,595	1,603	+0.56%	155,500	-	-2.43%	-	-
09/15	1,575	1,604	1,565	1,594	+1.72%	118,200	-	-3.04%	-	-
09/14	1,523	1,569	1,517	1,567	+2.28%	150,700	-	-4.74%	-	-
09/11	1,551	1,559	1,524	1,532	-2.54%	149,200	-	-6.93%	-	-
09/10	1,580	1,581	1,555	1,572	-0.51%	139,600	-	-4.61%	-	-
09/09	1,582	1,588	1,568	1,580	-1%	112,200	-	-4.13%	-	-
09/08	1,603	1,613	1,588	1,596	-0.44%	113,600	-	-3.1%	-	-
09/07	1,650	1,650	1,602	1,603	-3.49%	137,800	-	-2.61%	-	-
09/04	1,645	1,675	1,641	1,661	+0.24%	121,000	-	+1.03%	-	-
09/03	1,682	1,685	1,649	1,657	0%	143,100	-	+0.98%	-	-
09/02	1,729	1,742	1,657	1,657	-5.64%	218,600	-	+1.1%	-	-
09/01	1,725	1,762	1,708	1,756	+0.98%	203,000	-	+7.33%	-	-
08/31	1,732	1,750	1,720	1,739	+0.81%	188,000	-	+6.82%	-	-
08/28	1,713	1,725	1,707	1,725	+1.29%	230,400	-	+6.42%	-	-
08/27	1,672	1,714	1,669	1,703	+1.07%	191,100	-	+5.45%	-	-
08/26	1,686	1,688	1,667	1,685	+0.24%	119,700	-	+4.72%	-	-
08/25	1,652	1,692	1,650	1,681	+2.19%	180,700	-	+4.67%	-	-
08/24	1,672	1,677	1,643	1,645	-1.5%	106,800	-	+2.75%	-	-
08/21	1,640	1,671	1,636	1,670	+0.72%	200,000	-	+4.57%	-	-
08/20	1,633	1,658	1,623	1,658	+1.91%	162,700	-	+4.15%	-	-
08/19	1,643	1,648	1,620	1,627	-0.97%	113,700	-	+2.52%	-	-
08/18	1,630	1,657	1,624	1,643	+0.18%	167,100	-	+3.72%	-	-
08/17	1,637	1,653	1,630	1,640	0%	117,800	-	+3.8%	-	-
08/14	1,625	1,646	1,625	1,640	+0.68%	134,800	-	+4.06%	-	-
08/13	1,624	1,639	1,608	1,629	-0.37%	154,200	-	+3.69%	-	-
08/12	1,617	1,643	1,616	1,635	+1.11%	193,800	-	+4.34%	-	-
08/10	1,622	1,630	1,602	1,617	+1.13%	159,300	-	+3.52%	-	-
08/07	1,583	1,607	1,577	1,599	+1.2%	129,600	-	+2.7%	-	-
08/06	1,563	1,582	1,559	1,580	+1.09%	91,700	-	+1.74%	-	-
08/05	1,569	1,578	1,551	1,563	-0.38%	103,400	-	+0.84%	-	-
08/04	1,556	1,588	1,549	1,569	+0.58%	140,800	-	+1.42%	-	-
08/03	1,542	1,574	1,523	1,560	+0.58%	187,100	-	+1.1%	-	-
07/31	1,570	1,583	1,542	1,551	-2.27%	173,000	-	+0.91%	-	-
07/30	1,611	1,620	1,576	1,587	-1.49%	255,200	-	+3.52%	-	-
07/29	1,573	1,634	1,571	1,611	+1.96%	435,900	-	+5.43%	-	-
07/28	1,575	1,592	1,569	1,580	+0.32%	159,500	-	+3.81%	-	-
07/27	1,585	1,590	1,561	1,575	+1.29%	127,200	-	+3.75%	-	-
07/24	1,565	1,583	1,555	1,555	-0.83%	224,000	-	+2.71%	-	-
07/23	1,590	1,590	1,556	1,568	-0.06%	169,500	-	+3.77%	-	-
07/22	1,579	1,582	1,566	1,569	-1.32%	149,400	-	+3.98%	-	-
07/21	1,550	1,594	1,550	1,590	+2.25%	209,100	-	+5.58%	-	-
07/17	1,551	1,578	1,514	1,555	+0.45%	261,800	-	+3.53%	-	-
07/16	1,530	1,600	1,526	1,548	0%	425,600	-	+3.2%	-	-
07/15	1,538	1,548	1,521	1,548	+0.26%	182,800	-	+3.34%	-	-
07/14	1,530	1,554	1,530	1,544	-0.13%	204,800	-	+3.14%	-	-
07/13	1,548	1,563	1,536	1,546	+0.91%	182,400	-	+3.34%	-	-
07/10	1,538	1,547	1,529	1,532	-0.33%	123,500	-	+2.54%	-	-
07/09	1,528	1,548	1,518	1,537	+0.33%	150,700	-	+2.81%	-	-
07/08	1,530	1,541	1,517	1,532	+0.59%	143,800	-	+2.61%	-	-
07/07	1,525	1,537	1,517	1,523	+0.46%	175,500	-	+2.15%	-	-
07/06	1,520	1,529	1,503	1,516	+1.27%	159,700	-	+1.74%	-	-
07/03	1,500	1,508	1,484	1,497	+1.29%	184,800	-	+0.47%	-	-
07/02	1,524	1,542	1,478	1,478	-2.44%	316,100	-	-1.07%	-	-
07/01	1,498	1,522	1,478	1,515	+1.13%	319,200	-	+1%	-	-
06/30	1,470	1,498	1,449	1,498	+1.77%	352,800	-	-0.93%	-	-
06/29	1,409	1,472	1,397	1,472	+5.6%	422,900	-	-3.35%	-	-
06/26	1,453	1,455	1,345	1,394	-4.52%	970,400	-	-9.13%	-	-
06/25	1,467	1,473	1,456	1,460	-0.14%	115,800	-	-5.62%	-	-
06/24	1,469	1,477	1,448	1,462	+0.41%	239,000	-	-6.1%	-	-
06/23	1,475	1,475	1,456	1,456	-1.15%	167,300	-	-7.08%	-	-
06/22	1,474	1,498	1,466	1,473	-0.27%	162,200	-	-6.59%	-	-
06/19	1,480	1,484	1,463	1,477	-1.2%	240,500	-	-6.87%	-	-
06/18	1,497	1,511	1,482	1,495	-0.2%	161,700	-	-6.27%	-	-
06/17	1,500	1,512	1,490	1,498	-0.27%	160,400	-	-6.43%	-	-
06/16	1,480	1,502	1,472	1,502	+0.54%	218,700	-	-6.53%	-	-
06/15	1,483	1,502	1,483	1,494	-0.4%	171,900	-	-7.32%	-	-
06/12	1,510	1,510	1,478	1,500	-0.46%	205,000	-	-7.24%	-	-
06/11	1,501	1,511	1,490	1,507	-0.2%	177,500	-	-7.09%	-	-
06/10	1,519	1,529	1,508	1,510	-0.46%	148,900	-	-7.25%	-	-
06/09	1,507	1,528	1,502	1,517	+0.66%	171,900	-	-6.99%	-	-
06/08	1,528	1,553	1,507	1,507	-2.71%	229,400	-	-7.89%	-	-
06/05	1,495	1,568	1,495	1,549	+3.61%	449,900	-	-5.66%	-	-
06/04	1,465	1,500	1,456	1,495	+1.01%	298,700	-	-9.17%	-	-
06/03	1,500	1,502	1,480	1,480	-1.07%	582,000	-	-10.47%	-	-
06/02	1,500	1,508	1,468	1,496	-1.32%	536,200	-	-9.93%	-	-
06/01	1,590	1,600	1,497	1,516	-5.9%	883,900	-	-9.33%	-	-
05/29	1,634	1,649	1,611	1,611	-0.86%	1,090,900	-	-4.22%	-	-
05/28	1,670	1,675	1,611	1,625	-9.72%	898,000	-	-3.79%	-	-
05/27	1,776	1,816	1,769	1,800	+1.52%	557,700	-	+6.19%	-	-
05/26	1,744	1,773	1,738	1,773	+1.78%	295,200	-	+4.66%	-	-
05/25	1,736	1,742	1,718	1,742	+0.69%	390,300	-	+2.83%	-	-
05/22	1,699	1,730	1,695	1,730	+1.17%	367,100	-	+1.76%	-	-
05/21	1,720	1,727	1,704	1,710	+0.23%	271,200	-	+0.18%	-	-
05/20	1,722	1,731	1,695	1,706	-0.93%	337,000	-	-0.64%	-	-
05/19	1,709	1,742	1,701	1,722	+1.53%	440,400	-	-0.35%	-	-
05/18	1,705	1,709	1,675	1,696	+0.36%	304,800	-	-2.47%	-	-
05/15	1,653	1,707	1,652	1,690	+1.99%	324,300	-	-3.43%	-	-
05/14	1,660	1,669	1,646	1,657	+0.42%	228,800	-	-5.85%	-	-
05/13	1,610	1,652	1,610	1,650	+2.48%	188,300	-	-6.88%	-	-
05/12	1,622	1,629	1,600	1,610	-1.17%	273,100	-	-9.65%	-	-
05/11	1,633	1,637	1,616	1,629	-0.06%	184,100	-	-9.2%	-	-
05/08	1,630	1,644	1,626	1,630	-0.43%	215,500	-	-9.6%	-	-
05/07	1,633	1,664	1,627	1,637	+2.18%	378,600	-	-9.66%	-	-
05/01	1,611	1,620	1,588	1,602	-1.72%	374,400	-	-12.07%	-	-
04/30	1,655	1,663	1,629	1,630	-1.45%	298,800	-	-11.07%	-	-

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
2008年 5月期	1,420 142,000 12/3	554 55,400 4/14	406,500 4,065 1/30	-	-	+25.54% 5/15	-26.44% 1/16
2009年 5月期	867 86,700 9/29	389 38,900 1/14	433,400 4,334 7/30	-	-	+36.79% 6/15	-35.28% 10/10
2010年 5月期	790 79,000 6/15	521 52,100 6/1	270,200 2,702 8/28	-	-	+9.2% 8/27	-12.59% 12/30
2011年 5月期	750 75,000 5/26	510 51,000 8/12 51,000 8/11 他2件	69,000 690 3/11	312億6772万	212億6205万	+13.94% 1/18	-11.97% 3/15
2012年 5月期	799 79,900 9/30	530 53,000 5/31	96,600 966 5/31	333億1054万	220億9585万	+8.33% 7/4	-22.87% 6/4
2013年 5月期	825 82,500 4/24	433 43,300 2/26 43,300 2/18	1,085,600 10,856 4/4	343億9449万	180億5189万	+36.99% 4/15	-16.99% 6/3
2014年 5月期	948 94,800 11/26	460 5/22	904,100 5/23	395億2240万	191億7753万	+18.52% 9/26	-13.32% 2/4
2015年 5月期	843 5/29	494 6/4 6/2	1,041,300 6/6	351億4492万	205億9500万	+24.75% 6/25	-9.47% 8/6
2016年 5月期	1,437 8/18	542 2/12	1,226,900 4/11	599億896万	225億9614万	+19.45% 3/22	-24.17% 2/12
2017年 5月期	1,011 5/26	611 6/24	658,500 7/19	421億4889万	254億7277万	+19.38% 6/16	-8.77% 7/26
2018年 5月期	2,622 1/15	919 6/12	1,865,000 12/1	1093億1196万	383億1338万	+27.65% 10/11	-22.88% 4/10
2019年 5月期	1,995 7/18	1,008 12/25	1,515,500 7/17	831億7214万	420億2382万	+12.95% 2/27	-19.15% 12/25
2020年 5月期	1,776 6/10	680 3/23	755,000 3/19	740億4197万	283億4940万	+20.72% 4/20	-35.06% 3/19
2021年 5月期	2,283 1/14	1,117 7/2 6/15	1,491,200 1/14	951億7895万	465億6806万	+24.6% 10/16	-9.9% 1/22
2022年 5月期	3,860 11/19	1,847 6/1	921,000 7/2	1609億2455万	770億198万	+31.11% 9/10	-19.14% 1/27
2023年 5月期	2,215 8/17	1,707 5/31	476,000 10/17	923億4401万	711億6534万	+10.12% 1/25	-10.04% 12/21
2024年 5月期	3,030 12/11	1,298 10/24	2,452,100 12/11	1263億2160万	541億1400万	+52.81% 11/20	-24.64% 4/17
2025年 5月期	2,479 8/1	1,861 4/7	1,728,000 7/30	1033億5025万	775億8564万	+16.66% 8/1	-12.87% 4/7
2026年 5月期	2,498 6/3	1,588 5/1	1,090,900 5/29	1003億9536万	-	+9.6% 1/14	-12.07% 5/1
最新	1,554 2026/9/28		128,000	624億5572万		-4.55% 1,628

年間値上がり率

2008/12/30 vs 2007/12/28: -55%（0.45倍）
2009/12/30 vs 2008/12/30: 21%（1.21倍）
2010/12/30 vs 2009/12/30: 5%（1.05倍）
2011/12/30 vs 2010/12/30: 24%（1.24倍）
2012/12/28 vs 2011/12/30: -33%（0.67倍）
2013/12/30 vs 2012/12/28: 47%（1.47倍）
2014/12/30 vs 2013/12/30: -27%（0.73倍）
2015/12/30 vs 2014/12/30: 61%（1.61倍）
2016/12/30 vs 2015/12/30: -8%（0.92倍）
2017/12/29 vs 2016/12/30: 185%（2.85倍）
2018/12/28 vs 2017/12/29: -51%（0.49倍）
2019/12/30 vs 2018/12/28: 42%（1.42倍）
2020/12/30 vs 2019/12/30: 30%（1.3倍）
2021/12/30 vs 2020/12/30: 59%（1.59倍）
2022/12/30 vs 2021/12/30: -44%（0.56倍）
2023/12/29 vs 2022/12/30: 42%（1.42倍）
2024/12/30 vs 2023/12/29: -22%（0.78倍）
2025/12/30 vs 2024/12/30: -1%（0.99倍）
2026/09/28 vs 2025/12/30: -23%（0.77倍）
過去安値 389円（2009/01/14）: 299%（3.99倍）
1,554円（9/28）

パソナグループ（2168）の株価チャート

株価

9/28

乖離率

2026/04/30～2026/09/28

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