日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
04/25	2,149	2,179	2,149	2,170	+1.02%	144,200	904億6795万	+2.89%
04/24	2,160	2,172	2,144	2,148	-0.6%	131,600	895億5076万	+1.8%
04/23	2,161	2,181	2,148	2,161	+0.28%	96,700	900億9273万	+2.27%
04/22	2,145	2,187	2,140	2,155	+0.33%	95,400	898億4259万	+1.75%
04/21	2,182	2,190	2,138	2,148	-1.6%	106,700	895億5076万	+1.32%
04/18	2,110	2,183	2,108	2,183	+3.66%	218,300	910億992万	+3.02%
04/17	2,140	2,154	2,097	2,106	-1.96%	83,600	877億9977万	-0.52%
04/16	2,157	2,183	2,097	2,148	-0.32%	299,600	895億5076万	+1.51%
04/15	2,026	2,162	2,026	2,155	+6.95%	387,400	898億4259万	+1.99%
04/14	15:30 代表取締役の異動及び役員体制の変更に関するお知らせ
04/14	15:30 自己株式の消却に関するお知らせ
04/14	15:30 2025年5月期第3四半期決算短信〔日本基準〕(連結)
04/14	15:30 株主優待に関するお知らせ
04/14	2,038	2,053	2,015	2,015	-0.05%	133,700	840億595万	-4.55%
04/11	1,955	2,023	1,930	2,016	+1.05%	141,100	840億4764万	-4.73%
04/10	2,026	2,026	1,972	1,995	+5.84%	163,700	831億7214万	-5.98%
04/09	1,934	1,946	1,876	1,885	-4.31%	302,500	785億8621万	-11.42%
04/08	1,941	1,996	1,941	1,970	+5.63%	282,600	821億2989万	-7.81%
04/07	1,888	1,925	1,861	1,865	-8.8%	299,200	777億5240万	-12.89%
04/04	2,070	2,071	2,023	2,045	-2.94%	159,100	852億5666万	-4.75%
04/03	2,051	2,107	2,040	2,107	-1.4%	115,100	878億4146万	-1.82%
04/02	2,164	2,167	2,122	2,137	-0.97%	98,800	890億9217万	-0.19%
04/01	15:30 自己株式の取得状況に関するお知らせ
04/01	2,180	2,203	2,156	2,158	+0.42%	122,900	899億6766万	+1.03%
03/31	2,162	2,168	2,130	2,149	-1.96%	136,000	895億9245万	+0.89%
03/28	2,220	2,220	2,162	2,192	-1.31%	105,900	913億8513万	+3.1%
03/27	2,171	2,227	2,158	2,221	+1.55%	183,800	925億9415万	+4.71%
03/26	2,229	2,239	2,177	2,187	-1.31%	130,800	911億7668万	+3.5%
03/25	2,200	2,237	2,187	2,216	+1.19%	121,800	923億8570万	+5.22%
03/24	2,184	2,197	2,152	2,190	+0.14%	175,200	913億175万	+4.39%
03/21	2,231	2,235	2,187	2,187	-2.63%	126,200	911億7668万	+4.59%
03/19	2,272	2,278	2,213	2,246	-0.71%	139,900	936億3641万	+7.83%
03/18	2,238	2,298	2,238	2,262	+1.8%	296,800	943億345万	+9.22%
03/17	2,128	2,249	2,128	2,222	+4.91%	408,500	926億3584万	+7.92%
03/14	2,121	2,132	2,090	2,118	-1.12%	139,100	883億5万	+3.32%
03/13	2,082	2,154	2,082	2,142	+2.88%	209,000	893億62万	+4.79%
03/12	2,050	2,100	2,033	2,082	+1.41%	212,200	867億9920万	+2.16%
03/11	2,100	2,100	2,022	2,053	-2.93%	200,200	855億9018万	+0.88%
03/10	15:40 パソナグループ『健康経営銘柄2025』認定
03/10	15:40 パソナグループ各社『健康経営優良法人2025』認定
03/10	2,151	2,163	2,115	2,115	-1.12%	130,700	881億7498万	+4.03%
03/07	2,145	2,149	2,122	2,139	-0.74%	100,400	891億7555万	+5.42%
03/06	2,167	2,196	2,146	2,155	-0.46%	196,200	898億4259万	+6.47%
03/05	2,104	2,168	2,091	2,165	+3.14%	181,200	902億5949万	+7.23%
03/04	2,067	2,120	2,066	2,099	+1.75%	241,500	875億793万	+4.32%
03/03	15:30 自己株式の取得状況に関するお知らせ
03/03	2,033	2,066	2,032	2,063	+2.08%	133,400	860億708万	+2.74%
02/28	2,031	2,032	1,993	2,021	+0.05%	130,100	842億5609万	+0.8%
02/27	1,992	2,020	1,989	2,020	+1.35%	94,000	842億1440万	+0.75%
02/26	1,992	1,993	1,967	1,993	-0.05%	161,900	830億8876万	-0.55%
02/25	2,000	2,033	1,993	1,994	-1.14%	118,200	831億3045万	-0.5%
02/21	2,050	2,052	2,014	2,017	-2.09%	68,500	840億8933万	+0.6%
02/20	2,050	2,070	2,044	2,060	+0.49%	94,900	858億8201万	+2.79%
02/19	2,023	2,059	2,020	2,050	+1.33%	137,700	854億6511万	+2.35%
02/18	2,017	2,028	2,003	2,023	+0.15%	101,600	843億3947万	+1.1%
02/17	2,002	2,027	2,001	2,020	+0.85%	99,000	842億1440万	+0.95%
02/14	2,023	2,025	1,989	2,003	-1.14%	140,400	835億567万	+0.1%
02/13	1,999	2,029	1,986	2,026	+1.86%	181,900	844億6454万	+1.25%
02/12	1,960	1,989	1,952	1,989	+2.26%	134,500	829億2200万	-0.6%
02/10	1,956	1,962	1,930	1,945	-0.71%	171,800	810億8763万	-2.85%
02/07	1,990	1,990	1,959	1,959	-1.56%	114,400	816億7129万	-2.39%
02/06	1,999	2,003	1,982	1,990	+0.4%	140,000	829億6369万	-1.04%
02/05	1,987	1,998	1,973	1,982	-0.15%	149,700	826億3017万	-1.44%
02/04	2,017	2,021	1,984	1,985	-1.05%	140,800	827億5524万	-1.24%
02/03	15:30 自己株式の取得状況に関するお知らせ
02/03	2,010	2,016	1,996	2,006	-0.25%	104,000	836億3074万	-0.1%
01/31	2,024	2,031	2,008	2,011	-0.49%	75,200	838億3919万	+0.25%
01/30	2,000	2,024	1,999	2,021	+0.85%	94,300	842億5609万	+0.85%
01/29	2,016	2,016	1,990	2,004	-0.64%	134,400	835億4736万	+0.1%
01/28	1,997	2,022	1,997	2,017	+1.05%	145,200	840億8933万	+0.75%
01/27	2,035	2,041	1,996	1,996	-0.94%	114,900	832億1383万	-0.25%
01/24	2,009	2,035	2,008	2,015	+1.31%	95,400	840億595万	+0.7%
01/23	2,000	2,010	1,982	1,989	-0.55%	217,400	829億2200万	-0.5%
01/22	2,012	2,025	1,998	2,000	-0.1%	131,200	833億8060万	0%
01/21	1,999	2,009	1,994	2,002	+0.15%	115,700	834億6398万	+0.05%
01/20	2,011	2,023	1,995	1,999	-0.55%	161,600	833億3890万	-0.1%
01/17	1,998	2,017	1,998	2,010	+0.65%	116,300	837億9750万	+0.4%
01/16	2,045	2,046	1,995	1,997	-2.35%	286,600	832億5552万	-0.2%
01/15	1,977	2,096	1,977	2,045	+2.25%	496,500	852億5666万	+2.2%
01/14	15:45 自己株式取得に係る事項の決定に関するお知らせ
01/14	15:45 特別損失の計上及び2025年5月期通期連結業績予想の修正に関するお知らせ
01/14	15:45 2025年5月期第2四半期(中間期)決算短信〔日本基準〕(連結)
01/14	2,005	2,019	1,990	2,000	-0.25%	215,500	833億8060万	+0.1%
01/10	2,014	2,035	2,003	2,005	-0.94%	89,600	835億8905万	+0.4%
01/09	2,008	2,052	2,008	2,024	+0.75%	157,600	843億8116万	+1.45%
01/08	2,022	2,041	2,005	2,009	-0.64%	124,600	837億5581万	+0.8%
01/07	2,061	2,061	2,016	2,022	-0.34%	125,800	842億9778万	+1.56%
01/06	2,080	2,095	2,025	2,029	-0.93%	238,900	845億8961万	+2.06%
2024
12/30	2,057	2,072	2,025	2,048	-0.44%	197,300	853億8173万	+3.17%
12/27	2,010	2,066	2,004	2,057	+2.85%	220,800	857億5694万	+3.84%
12/26	1,950	2,001	1,950	2,000	+2.56%	160,300	833億8060万	+1.11%
12/25	1,955	1,955	1,934	1,950	+0.05%	78,700	812億9608万	-1.32%
12/24	1,946	1,964	1,936	1,949	-0.1%	61,300	812億5439万	-1.37%
12/23	1,962	1,966	1,946	1,951	+0.05%	109,800	813億3777万	-1.27%
12/20	1,979	1,987	1,950	1,950	-1.56%	127,800	812億9608万	-1.27%
12/19	1,981	1,992	1,971	1,981	-0.6%	91,000	825億8848万	+0.35%
12/18	1,990	2,006	1,982	1,993	0%	105,000	830億8876万	+1.01%
12/17	2,009	2,009	1,986	1,993	-0.1%	120,600	830億8876万	+1.12%
12/16	1,995	2,006	1,989	1,995	+0.3%	62,200	831億7214万	+1.27%
12/13	1,983	2,014	1,972	1,989	-1%	165,300	829億2200万	+1.02%
12/12	2,029	2,036	2,006	2,009	-0.4%	78,900	837億5581万	+2.03%
12/11	2,012	2,018	1,996	2,017	+0.25%	66,200	840億8933万	+2.44%
12/10	2,020	2,022	2,004	2,012	+0.25%	109,100	838億8088万	+2.29%
12/09	2,007	2,019	1,998	2,007	+0.25%	76,800	836億7243万	+2.03%
12/06	2,000	2,009	1,987	2,002	+0.75%	112,200	834億6398万	+1.78%
12/05	1,970	1,993	1,960	1,987	+1.02%	116,500	828億3862万	+0.97%
12/04	1,973	1,973	1,944	1,967	-0.46%	148,900	820億482万	-0.2%
12/03	1,966	2,008	1,966	1,976	+0.56%	131,400	823億8003万	0%
12/02	1,970	1,983	1,965	1,965	0%	81,400	819億2143万	-0.71%
11/29	1,959	1,980	1,955	1,965	+0.41%	84,400	819億2143万	-0.86%
11/28	1,940	1,969	1,940	1,957	+0.62%	136,100	815億8791万	-1.41%
11/27	1,955	1,963	1,913	1,945	-0.61%	145,600	810億8763万	-2.11%

2168 パソナグループ

IR情報

2024/11/27～2025/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート