日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
03/06	1,953	1,983	1,933	1,983	+2.91%	126,100	796億9736万	-1.29%
03/05	1,957	2,000	1,927	1,927	+0.57%	142,200	774億4670万	-4.27%
03/04	1,972	1,980	1,906	1,916	-3.67%	185,100	770億461万	-5.05%
03/03	2,014	2,032	1,986	1,989	-1.97%	121,900	799億3850万	-1.68%
03/02	2,008	2,048	1,999	2,029	-0.54%	99,300	815億4611万	+0.1%
02/27	2,082	2,084	2,040	2,040	+0.39%	129,700	819億8821万	+0.54%
02/26	2,025	2,049	2,011	2,032	+0.49%	96,200	816億6668万	+0.25%
02/25	2,002	2,035	1,995	2,022	+1.15%	83,700	812億6478万	-0.25%
02/24	1,991	2,031	1,983	1,999	+0.2%	101,600	803億4040万	-1.43%
02/20	2,007	2,019	1,971	1,995	-1.19%	146,200	801億7964万	-1.72%
02/19	2,003	2,019	1,997	2,019	+1.51%	85,800	811億4421万	-0.74%
02/18	1,970	1,999	1,960	1,989	+1.07%	78,100	799億3850万	-2.45%
02/17	2,002	2,016	1,967	1,968	-2.96%	170,100	790億9451万	-3.67%
02/16	2,009	2,032	1,995	2,028	+1.91%	112,800	815億592万	-0.83%
02/13	2,032	2,044	1,986	1,990	-3.12%	141,700	799億7869万	-2.74%
02/12	2,098	2,100	2,054	2,054	-2.61%	98,000	825億5087万	+0.34%
02/10	2,072	2,114	2,071	2,109	+2.73%	142,300	847億6134万	+3.08%
02/09	2,075	2,080	2,040	2,053	+1.28%	108,700	825億1068万	+0.49%
02/06	2,017	2,027	1,992	2,027	-0.69%	108,200	814億6573万	-0.73%
02/05	2,016	2,049	2,016	2,041	+1.69%	77,400	820億2840万	+0.05%
02/04	2,000	2,027	1,991	2,007	-0.89%	89,200	806億6193万	-1.57%
02/03	1,976	2,048	1,976	2,025	+2.58%	100,600	813億8535万	-0.69%
02/02	1,994	2,030	1,974	1,974	-0.85%	147,600	793億3565万	-3.05%
01/30	2,015	2,024	1,991	1,991	-1.19%	166,800	800億1888万	-2.16%
01/29	2,066	2,075	2,011	2,015	-3.26%	397,200	809億8345万	-0.89%
01/28	2,049	2,095	2,023	2,083	+1.17%	172,700	837億1639万	+2.66%
01/27	2,035	2,060	2,021	2,059	+0.68%	95,600	827億5182万	+1.88%
01/26	2,075	2,075	2,036	2,045	-1.92%	131,200	821億8916万	+1.59%
01/23	2,073	2,094	2,061	2,085	+0.58%	141,000	837億9677万	+3.89%
01/22	2,008	2,094	2,007	2,073	+4.28%	238,300	833億1449万	+3.65%
01/21	2,018	2,022	1,982	1,988	-2.79%	164,400	798億9831万	-0.3%
01/20	2,021	2,089	2,021	2,045	+0.34%	154,200	821億8916万	+2.76%
01/19	2,058	2,063	2,029	2,038	-0.78%	143,900	819億783万	+2.77%
01/16	2,096	2,105	2,041	2,054	-1.91%	154,100	825億5087万	+3.95%
01/15	2,180	2,186	2,077	2,094	-2.51%	281,100	841億5848万	+6.35%
01/14	15:30 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(連結)
01/14	2,079	2,148	2,079	2,148	+3.72%	369,400	863億2876万	+9.59%
01/13	2,125	2,136	2,071	2,071	+1.67%	301,300	832億3411万	+6.26%
01/09	2,043	2,063	2,034	2,037	0%	77,800	818億6764万	+5%
01/08	2,030	2,055	2,030	2,037	+0.34%	90,400	818億6764万	+5.33%
01/07	2,010	2,045	1,995	2,030	+0.64%	103,500	815億8630万	+5.24%
01/06	2,029	2,052	2,014	2,017	-0.59%	128,000	810億6383万	+4.78%
01/05	2,043	2,044	2,003	2,029	+0.2%	215,500	815億4611万	+5.68%
2025
12/30	2,010	2,037	2,001	2,025	+1.25%	158,500	813億8535万	+5.74%
12/29	2,016	2,016	1,984	2,000	-0.4%	122,000	803億8060万	+4.77%
12/26	2,000	2,016	1,999	2,008	+0.65%	137,600	807億212万	+5.46%
12/25	1,972	1,995	1,967	1,995	+1.79%	157,700	801億7964万	+5.17%
12/24	1,966	1,973	1,954	1,960	+0.26%	90,700	787億7298万	+3.65%
12/23	1,934	1,971	1,932	1,955	+1.09%	126,900	785億7203万	+3.6%
12/22	1,944	1,963	1,928	1,934	+0.47%	121,900	777億2804万	+2.65%
12/19	1,894	1,943	1,889	1,925	+2.61%	158,800	773億6632万	+2.18%
12/18	1,868	1,888	1,864	1,876	+0.64%	119,300	753億9700万	-0.42%
12/17	1,896	1,898	1,835	1,864	-1.64%	219,400	749億1471万	-1.22%
12/16	1,911	1,913	1,895	1,895	-0.84%	64,200	761億6061万	+0.32%
12/15	1,928	1,935	1,903	1,911	-0.57%	100,900	768億366万	+1.11%
12/12	1,899	1,927	1,894	1,922	+2.23%	124,900	772億4575万	+1.69%
12/11	1,889	1,890	1,869	1,880	+0.16%	103,700	755億5776万	-0.48%
12/10	1,879	1,880	1,867	1,877	+0.81%	88,200	754億3719万	-0.74%
12/09	1,863	1,875	1,862	1,862	-0.11%	115,700	748億3433万	-1.64%
12/08	1,888	1,888	1,862	1,864	-0.53%	55,100	749億1471万	-1.58%
12/05	1,875	1,881	1,858	1,874	-0.43%	87,300	753億1662万	-1.16%
12/04	1,850	1,886	1,850	1,882	+1.73%	75,900	756億3814万	-0.84%
12/03	1,884	1,888	1,850	1,850	-1.8%	123,600	743億5205万	-2.63%
12/02	1,912	1,912	1,872	1,884	-1.46%	139,500	757億1852万	-1.1%
12/01	1,918	1,932	1,909	1,912	0%	134,200	768億4385万	+0.21%
11/28	1,916	1,928	1,906	1,912	+0.26%	132,900	768億4385万	0%
11/27	1,898	1,916	1,896	1,907	+0.1%	90,800	766億4290万	-0.42%
11/26	1,894	1,910	1,887	1,905	+1.82%	107,900	765億6252万	-0.73%
11/25	1,882	1,892	1,854	1,871	+0.16%	109,600	751億9605万	-2.7%
11/21	1,840	1,881	1,840	1,868	+1.69%	208,600	750億7548万	-3.11%
11/20	1,844	1,859	1,837	1,837	-0.11%	140,200	738億2958万	-5.02%
11/19	1,882	1,882	1,839	1,839	-2.02%	169,500	739億996万	-5.26%
11/18	1,850	1,883	1,841	1,877	+0.16%	160,100	754億3719万	-3.69%
11/17	1,916	1,920	1,874	1,874	-2.6%	160,600	753億1662万	-4.24%
11/14	15:30 自己株式の取得状況および取得終了に関するお知らせ
11/14	1,940	1,949	1,923	1,924	-1.03%	63,300	773億2613万	-2.19%
11/13	1,948	1,963	1,940	1,944	0%	89,800	781億2994万	-1.57%
11/12	1,931	1,990	1,931	1,944	+1.57%	205,500	781億2994万	-1.97%
11/11	1,916	1,924	1,896	1,914	0%	209,900	769億2423万	-3.82%
11/10	1,920	1,936	1,912	1,914	0%	145,200	769億2423万	-4.16%
11/07	1,903	1,915	1,903	1,914	+0.63%	114,800	769億2423万	-4.44%
11/06	1,901	1,916	1,896	1,902	-0.58%	181,600	764億4195万	-5.51%
11/05	1,921	1,927	1,896	1,913	-0.67%	163,000	768億8404万	-5.48%
11/04	15:30 自己株式の取得状況に関するお知らせ
11/04	1,903	1,947	1,903	1,926	+1.05%	159,100	774億651万	-5.4%
10/31	1,918	1,922	1,898	1,906	-0.52%	129,900	766億271万	-6.89%
10/30	1,903	1,928	1,902	1,916	+0.68%	109,600	770億461万	-6.9%
10/29	15:30 会社分割(簡易吸収分割)に関するお知らせ
10/29	1,946	1,947	1,885	1,903	-1.65%	247,000	764億8214万	-8.07%
10/28	1,974	1,983	1,920	1,935	-2.62%	340,200	777億6823万	-7.02%
10/27	1,972	2,000	1,970	1,987	+1.17%	157,700	798億5812万	-4.97%
10/24	1,993	1,996	1,964	1,964	-1.55%	197,800	789億3374万	-6.48%
10/23	1,989	2,002	1,986	1,995	+0.3%	103,000	801億7964万	-5.45%
10/22	2,006	2,015	1,988	1,989	-0.85%	149,000	799億3850万	-6.09%
10/21	1,998	2,011	1,986	2,006	+0.25%	170,100	806億2174万	-5.6%
10/20	2,020	2,029	1,990	2,001	+0.1%	194,800	804億2079万	-6.06%
10/17	15:30 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
10/17	2,001	2,018	1,986	1,999	-0.99%	195,100	803億4040万	-6.46%
10/16	1,991	2,026	1,949	2,019	-0.44%	364,100	811億4421万	-5.83%
10/15	15:30 2026年5月期第1四半期決算短信〔日本基準〕(連結)
10/15	2,041	2,070	2,026	2,028	-0.64%	219,800	815億592万	-5.72%
10/14	2,022	2,067	2,018	2,041	-1.4%	152,700	820億2840万	-5.29%
10/10	2,100	2,100	2,056	2,070	-2.54%	118,700	831億9392万	-4.17%
10/09	2,134	2,136	2,112	2,124	+0.57%	76,300	853億6419万	-1.8%
10/08	2,148	2,160	2,112	2,112	-1.4%	95,400	848億8191万	-2.4%
10/07	2,125	2,143	2,114	2,142	+0.75%	140,600	860億8762万	-1.02%
10/01	15:30 自己株式の取得状況に関するお知らせ

2168 パソナグループ

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート