- 2181
- 2026/09/30
- 時価
- 6447億円
- PER 予
- 14.19倍
- 2010年以降
- 8.39-93.99倍
（2010-2026年） - PBR
- 2.85倍
- 2010年以降
- 0.72-5.18倍
（2010-2026年） - 配当 予
- 4.59%
- ROE 予
- 20.1%
- ROA 予
- 7.1%
- 資料
- Link
- CSV,JSON
パーソル HD（2181）の株価チャート
株価
9/30
- 前日 (9/29)
- 283
- 始値
- 283
- 高値
- 284
- 安値
- 279
- 終値 ±0%
- 283
- 出来高 +34.72%
- 9,675,100
乖離率
- 株価（5日）
移動平均値 - -2.08%
289 - 株価（25日）
移動平均値 - -3.41%
293 - 出来高（5日）
移動平均値 - +2.48%
9,441,180
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 283 | 284 | 279 | 283 | 0% | 9,675,100 | - | -3.41% | - | - |
| 09/29 | 284 | 284 | 280 | 283 | -2.41% | 7,181,600 | - | -3.74% | - | - |
| 09/28 | 294 | 296 | 290 | 290 | -1.36% | 7,552,700 | - | -1.36% | - | - |
| 09/25 | 293 | 294 | 291 | 294 | +0.34% | 9,747,800 | - | 0% | - | - |
| 09/24 | 287 | 297 | 285 | 293 | +0.34% | 13,048,700 | - | -0.34% | - | - |
| 09/18 | 301 | 301 | 292 | 292 | -2.99% | 20,214,400 | - | -0.34% | - | - |
| 09/17 | 297 | 302 | 296 | 301 | +1.35% | 6,551,600 | - | +2.73% | - | - |
| 09/16 | 294 | 299 | 293 | 297 | +1.02% | 8,903,100 | - | +1.71% | - | - |
| 09/15 | 299 | 299 | 292 | 294 | -1.01% | 5,483,000 | - | +0.68% | - | - |
| 09/14 | 285 | 297 | 284 | 297 | +4.58% | 8,594,800 | - | +2.06% | - | - |
| 09/11 | 284 | 288 | 278 | 284 | -1.73% | 10,303,400 | - | -2.07% | - | - |
| 09/10 | 281 | 289 | 280 | 289 | +3.58% | 14,046,800 | - | 0% | - | - |
| 09/09 | 281 | 283 | 278 | 279 | -1.76% | 12,436,400 | - | -3.13% | - | - |
| 09/08 | 292 | 293 | 284 | 284 | -3.73% | 8,455,600 | - | -1.05% | - | - |
| 09/07 | 301 | 302 | 295 | 295 | -1.34% | 11,276,400 | - | +3.15% | - | - |
| 09/04 | 300 | 302 | 297 | 299 | +0.34% | 8,652,300 | - | +4.91% | - | - |
| 09/03 | 295 | 300 | 294 | 298 | +0.34% | 6,320,200 | - | +4.93% | - | - |
| 09/02 | 302 | 303 | 297 | 297 | -2.3% | 8,322,600 | - | +4.95% | - | - |
| 09/01 | 300 | 304 | 300 | 304 | +1% | 13,321,100 | - | +7.8% | - | - |
| 08/31 | 299 | 302 | 297 | 301 | +0.67% | 12,676,900 | - | +7.5% | - | - |
| 08/28 | 297 | 300 | 295 | 299 | +1.7% | 12,074,100 | - | +7.55% | - | - |
| 08/27 | 293 | 298 | 292 | 294 | -1.01% | 11,134,300 | - | +6.14% | - | - |
| 08/26 | 295 | 298 | 295 | 297 | -0.34% | 9,045,500 | - | +8% | - | - |
| 08/25 | 295 | 299 | 294 | 298 | +1.02% | 11,739,700 | - | +8.76% | - | - |
| 08/24 | 292 | 296 | 291 | 295 | +1.03% | 8,110,400 | - | +8.06% | - | - |
| 08/21 | 290 | 294 | 290 | 292 | +0.69% | 9,212,700 | - | +7.35% | - | - |
| 08/20 | 290 | 292 | 289 | 290 | +1.05% | 9,943,300 | - | +7.41% | - | - |
| 08/19 | 288 | 289 | 284 | 287 | +0.7% | 13,223,900 | - | +6.69% | - | - |
| 08/18 | 284 | 286 | 282 | 285 | +0.35% | 11,261,400 | - | +6.34% | - | - |
| 08/17 | 285 | 287 | 283 | 284 | -1.39% | 7,962,800 | - | +6.37% | - | - |
| 08/14 | 280 | 288 | 280 | 288 | +1.77% | 13,316,600 | - | +8.27% | - | - |
| 08/13 | 281 | 284 | 279 | 283 | -0.35% | 11,038,800 | - | +7.2% | - | - |
| 08/12 | 285 | 287 | 283 | 284 | +0.71% | 14,381,000 | - | +7.98% | - | - |
| 08/10 | 275 | 284 | 270 | 282 | +7.22% | 23,547,500 | - | +7.63% | - | - |
| 08/07 | 260 | 267 | 259 | 263 | +1.15% | 12,194,200 | - | +0.77% | - | - |
| 08/06 | 256 | 261 | 256 | 260 | +0.39% | 8,429,600 | - | -0.38% | - | - |
| 08/05 | 255 | 259 | 254 | 259 | +1.57% | 11,936,500 | - | -0.38% | - | - |
| 08/04 | 257 | 258 | 253 | 255 | -0.78% | 8,631,300 | - | -1.92% | - | - |
| 08/03 | 261 | 262 | 256 | 257 | -2.65% | 7,458,600 | - | -0.77% | - | - |
| 07/31 | 268 | 271 | 262 | 264 | -3.3% | 10,367,900 | - | +1.93% | - | - |
| 07/30 | 276 | 278 | 271 | 273 | -1.44% | 8,596,600 | - | +5.81% | - | - |
| 07/29 | 273 | 280 | 270 | 277 | +2.59% | 12,782,000 | - | +7.78% | - | - |
| 07/28 | 266 | 271 | 266 | 270 | +1.5% | 13,577,000 | - | +5.88% | - | - |
| 07/27 | 259 | 267 | 259 | 266 | +2.31% | 6,597,000 | - | +4.72% | - | - |
| 07/24 | 255 | 260 | 254 | 260 | +0.78% | 5,875,000 | - | +2.77% | - | - |
| 07/23 | 258 | 259 | 256 | 258 | -0.77% | 5,764,200 | - | +2.38% | - | - |
| 07/22 | 260 | 263 | 259 | 260 | -2.62% | 8,414,000 | - | +3.59% | - | - |
| 07/21 | 268 | 270 | 265 | 267 | +0.38% | 7,969,200 | - | +6.8% | - | - |
| 07/17 | 267 | 268 | 263 | 266 | +1.53% | 10,323,400 | - | +6.4% | - | - |
| 07/16 | 259 | 264 | 259 | 262 | +0.77% | 4,934,000 | - | +5.22% | - | - |
| 07/15 | 260 | 261 | 258 | 260 | +0.39% | 4,728,000 | - | +4.84% | - | - |
| 07/14 | 258 | 261 | 257 | 259 | +2.37% | 9,176,300 | - | +4.44% | - | - |
| 07/13 | 253 | 256 | 252 | 253 | -0.78% | 5,703,200 | - | +2.43% | - | - |
| 07/10 | 257 | 258 | 254 | 255 | -0.78% | 5,014,500 | - | +3.24% | - | - |
| 07/09 | 259 | 260 | 256 | 257 | -1.15% | 5,023,800 | - | +4.47% | - | - |
| 07/08 | 261 | 262 | 259 | 260 | +0.78% | 4,589,800 | - | +6.12% | - | - |
| 07/07 | 260 | 261 | 258 | 258 | -0.39% | 6,395,000 | - | +5.74% | - | - |
| 07/06 | 256 | 260 | 255 | 259 | +1.97% | 4,721,700 | - | +6.58% | - | - |
| 07/03 | 257 | 257 | 253 | 254 | +0.79% | 6,159,100 | - | +4.53% | - | - |
| 07/02 | 249 | 252 | 247 | 252 | +4.13% | 9,980,600 | - | +4.13% | - | - |
| 07/01 | 249 | 249 | 242 | 242 | -2.02% | 6,512,000 | - | 0% | - | - |
| 06/30 | 246 | 249 | 246 | 247 | -0.4% | 7,120,600 | - | +2.07% | - | - |
| 06/29 | 245 | 249 | 244 | 248 | +2.06% | 9,223,000 | - | +2.9% | - | - |
| 06/26 | 240 | 245 | 240 | 243 | +0.83% | 5,315,800 | - | +0.83% | - | - |
| 06/25 | 244 | 244 | 239 | 241 | +0.84% | 6,906,200 | - | 0% | - | - |
| 06/24 | 237 | 242 | 237 | 239 | +0.84% | 7,134,400 | - | -0.83% | - | - |
| 06/23 | 238 | 238 | 233 | 237 | -0.42% | 8,902,800 | - | -1.66% | - | - |
| 06/22 | 238 | 241 | 237 | 238 | 0% | 4,377,100 | - | -1.24% | - | - |
| 06/19 | 238 | 239 | 237 | 238 | -0.83% | 10,476,100 | - | -1.24% | - | - |
| 06/18 | 241 | 243 | 237 | 240 | -1.23% | 8,869,800 | - | -0.41% | - | - |
| 06/17 | 244 | 246 | 242 | 243 | 0% | 6,030,600 | - | +0.83% | - | - |
| 06/16 | 245 | 246 | 242 | 243 | -2.02% | 6,443,000 | - | +0.83% | - | - |
| 06/15 | 242 | 248 | 241 | 248 | +1.64% | 7,831,100 | - | +2.9% | - | - |
| 06/12 | 251 | 251 | 244 | 244 | -2.79% | 11,973,600 | - | +1.67% | - | - |
| 06/11 | 246 | 254 | 244 | 251 | +1.21% | 10,938,500 | - | +4.58% | - | - |
| 06/10 | 246 | 249 | 245 | 248 | +2.06% | 11,747,000 | - | +3.77% | - | - |
| 06/09 | 244 | 245 | 240 | 243 | 0% | 6,417,700 | - | +1.67% | - | - |
| 06/08 | 243 | 245 | 239 | 243 | +1.67% | 9,404,100 | - | +2.1% | - | - |
| 06/05 | 240 | 242 | 237 | 239 | +1.27% | 5,846,700 | - | +0.42% | - | - |
| 06/04 | 235 | 237 | 234 | 236 | +0.85% | 7,128,900 | - | -0.84% | - | - |
| 06/03 | 229 | 236 | 224 | 234 | +1.74% | 12,157,700 | - | -1.68% | - | - |
| 06/02 | 247 | 248 | 222 | 230 | -6.5% | 28,447,000 | - | -3.36% | - | - |
| 06/01 | 245 | 247 | 244 | 246 | +1.65% | 8,746,600 | - | +2.93% | - | - |
| 05/29 | 240 | 245 | 239 | 242 | +1.68% | 12,352,900 | - | +1.26% | - | - |
| 05/28 | 240 | 241 | 238 | 238 | -1.65% | 9,773,600 | - | -0.42% | - | - |
| 05/27 | 240 | 242 | 239 | 242 | +0.83% | 9,697,800 | - | +1.26% | - | - |
| 05/26 | 240 | 241 | 238 | 240 | +1.27% | 7,640,700 | - | +0.42% | - | - |
| 05/25 | 241 | 241 | 235 | 237 | -1.66% | 6,619,500 | - | -0.84% | - | - |
| 05/22 | 239 | 242 | 238 | 241 | +0.42% | 7,838,500 | - | +0.84% | - | - |
| 05/21 | 239 | 242 | 239 | 240 | -0.41% | 6,692,100 | - | +0.84% | - | - |
| 05/20 | 247 | 247 | 241 | 241 | -2.03% | 15,046,100 | - | +1.26% | - | - |
| 05/19 | 241 | 247 | 238 | 246 | +2.5% | 11,883,300 | - | +3.36% | - | - |
| 05/18 | 238 | 243 | 237 | 240 | +1.69% | 14,132,400 | - | +0.84% | - | - |
| 05/15 | 225 | 237 | 218 | 236 | 0% | 17,425,500 | - | -0.84% | - | - |
| 05/14 | 238 | 238 | 233 | 236 | -0.84% | 6,584,100 | - | -0.84% | - | - |
| 05/13 | 238 | 240 | 238 | 238 | +1.28% | 7,941,600 | - | 0% | - | - |
| 05/12 | 238 | 238 | 235 | 235 | -0.84% | 6,281,600 | - | -1.26% | - | - |
| 05/11 | 236 | 238 | 236 | 237 | 0% | 6,194,300 | - | -0.42% | - | - |
| 05/08 | 239 | 239 | 235 | 237 | +0.85% | 6,644,600 | - | -0.42% | - | - |
| 05/07 | 233 | 236 | 232 | 235 | +0.86% | 11,750,400 | - | -0.84% | - | - |
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 | |
| 2009年 3月期 | 24 710 1/22 712 1/8 他3件 | 14 425 3/13 | 7,875,000 262,500 12/10 | - | - | +19.17% 12/17 | -16.01% 3/2 |
| 2010年 3月期 | 33 990 10/15 | 17 515 4/10 514 4/9 他2件 | 5,871,000 195,700 10/27 | - | - | +23.53% 5/13 | -13.22% 12/22 |
| 2011年 3月期 | 27 795 12/9 795 9/16 他13件 | 20 610 3/17 600 3/16 他2件 | 2,526,000 84,200 3/11 | 536億6169万 | 389億1947万 | +8.4% 8/30 | -18.34% 3/15 |
| 2012年 3月期 | 27 810 3/30 | 21 635 9/26 631 9/22 他3件 | 5,091,000 169,700 9/16 | 530億7201万 | 405億5749万 | +9.08% 11/9 | -11.59% 8/9 |
| 2013年 3月期 | 58 1,750 3/26 | 25 761 5/18 755 5/14 | 28,911,000 963,700 3/27 | 1146億6175万 | 494億6835万 | +21.78% 4/8 | -7.82% 7/25 |
| 2014年 3月期 | 107 3,195 2/26 | 49 1,465 4/2 | 128,943,000 4,298,100 9/18 | 2349億119万 | 959億8826万 | +24.17% 5/8 | -14.08% 9/6 |
| 2015年 3月期 | 144 4,315 3/23 | 83 2,485 4/14 | 34,578,000 1,152,600 5/14 | 3173億5974万 | 1827億92万 | +16.62% 6/4 | -10.13% 10/16 |
| 2016年 3月期 | 203 2,030 12/7 | 124 3,705 5/7 | 40,548,000 4,054,800 3/7 | 4783億9376万 | 2726億6545万 | +14.22% 7/21 | -19.55% 2/12 |
| 2017年 3月期 | 211 2,110 3/21 | 147 1,471 8/9 1,467 8/8 | 179,236,000 17,923,600 3/7 | 4993億7459万 | 3468億9936万 | +9.2% 1/6 | -13.03% 8/8 |
| 2018年 3月期 | 313 3,130 3/30 | 199 1,987 4/21 1,986 4/20 | 129,002,000 12,900,200 11/30 | 7408億199万 | 4702億6626万 | +11.65% 9/28 | -11.24% 2/6 |
| 2019年 3月期 | 318 3,175 4/9 | 154 1,540 12/25 | 33,821,000 3,382,100 5/16 | 7514億5250万 | 3645億2548万 | +10.65% 9/26 | -18.95% 10/29 |
| 2020年 3月期 | 269 2,691 8/7 | 84 838 3/23 838 3/19 | 34,664,000 3,466,400 11/13 | 6369億7278万 | 1983億5867万 | +19.65% 4/30 | -40.75% 3/19 |
| 2021年 3月期 | 235 2,352 3/18 | 91 906 4/6 | 29,190,000 2,919,000 8/13 | 5567億2983万 | 2144億5460万 | +24.86% 5/12 | -8.56% 10/30 |
| 2022年 3月期 | 369 3,685 11/19 | 191 1,913 5/13 | 41,819,000 4,181,900 2/16 | 8722億5741万 | 4528億1639万 | +16.87% 11/18 | -16.49% 3/8 |
| 2023年 3月期 | 324 3,240 11/11 | 217 2,165 5/13 | 20,917,000 2,091,700 10/28 | 7669億2374万 | 5124億6602万 | +10.54% 7/11 | -16.01% 5/12 |
| 2024年 3月期 | 297 2,966 5/22 2,969 5/19 | 198 3/8 | 160,778,200 11/30 | 6916億7078万 | 4617億3572万 | +8.62% 11/9 | -10.39% 10/23 |
| 2025年 3月期 | 289 9/3 | 200 8/5 | 30,208,900 10/30 | 6739億4759万 | 4663億9972万 | +13.6% 7/12 | -11.82% 8/5 |
| 2026年 3月期 | 305 8/8 | 221 4/7 | 29,676,200 3/19 | 6949億2353万 | 5035億3475万 | +9.52% 5/13 | -12.05% 2/17 |
| 最新 | 283 2026/9/30 | 9,675,100 | 6447億9790万 | -3.41% 293 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 54%（1.54倍）
- 2013/12/30 vs 2012/12/28
- 162%（2.62倍）
- 2014/12/30 vs 2013/12/30
- 36%（1.36倍）
- 2015/12/30 vs 2014/12/30
- 49%（1.49倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 56%（1.56倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 79%（1.79倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- -14%（0.86倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/09/30 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
15円（2009/03/18） - 1830%（19.3倍）
283円（9/30）
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。
