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
10/23	300	302	296	297	-0.34%	9,296,000	-	+3.13%
10/22	292	299	291	298	+3.11%	9,210,200	-	+3.47%
10/21	293	293	288	289	-1.03%	6,326,500	-	+0.35%
10/20	293	294	290	292	-0.68%	4,469,500	-	+1.39%
10/19	299	299	292	294	0%	6,295,900	-	+2.44%
10/16	292	294	289	294	+2.44%	9,684,500	-	+2.44%
10/15	285	287	284	287	+1.06%	10,479,800	-	0%
10/14	288	288	283	284	-1.39%	7,826,000	-	-1.05%
10/13	288	289	284	288	+1.05%	6,953,900	-	0%
10/09	284	287	282	285	+1.79%	5,711,700	-	-1.04%
10/08	281	281	277	280	+0.36%	6,111,200	-	-3.11%
10/07	280	281	277	279	+0.36%	6,886,600	-	-3.79%
10/06	281	281	278	278	+0.36%	6,747,200	-	-4.47%
10/05	279	280	275	277	-0.72%	7,085,400	-	-4.81%
10/05	（空売り報告）Citigroup Global Markets Limited 0株（0%）-0.79%義務消失
10/02	279	282	279	279	-1.06%	6,284,100	-	-4.45%
10/02	（空売り報告）Citigroup Global Markets Limited 18,189,740株（0.79%）-0.02%
10/01	285	285	280	282	-0.35%	7,823,300	-	-3.75%
10/01	（空売り報告）BNP Paribas Financial Markets SNC 6,614,092株（0.29%）-0.24%義務消失
09/30	283	284	279	283	0%	9,675,100	-	-3.41%
09/30	（空売り報告）BNP Paribas Financial Markets SNC 12,171,592株（0.53%）-0.26%
09/29	284	284	280	283	-2.41%	7,181,600	-	-3.74%
09/28	（IR情報）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および一部失権に関するお知らせ
09/28	294	296	290	290	-1.36%	7,552,700	-	-1.36%
09/28	（空売り報告）BNP Paribas Financial Markets SNC 18,212,792株（0.79%）-0.03%
09/28	（空売り報告）Barclays Bank PLC 11,559,854株（0.5%）新規
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%
09/18	（空売り報告）BNP Paribas Financial Markets SNC 18,803,792株（0.82%）再IN
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%
09/15	（空売り報告）BNP Paribas Financial Markets SNC 10,585,687株（0.46%）-0.07%義務消失
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%
09/11	（空売り報告）BNP Paribas Financial Markets SNC 12,234,887株（0.53%）再IN
09/10	281	289	280	289	+3.58%	14,046,800	-	0%
09/10	（空売り報告）Citigroup Global Markets Limited 18,480,840株（0.81%）+0.02%
09/09	281	283	278	279	-1.76%	12,436,400	-	-3.13%
09/09	（空売り報告）Citigroup Global Markets Limited 18,025,140株（0.79%）再IN
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	（IR情報）15:30 第三者割当による自己株式処分の払込完了に関するお知らせ
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	（IR情報）16:00 第三者割当による自己株式処分に関するお知らせ
08/07	（IR情報）15:30 2027年3月期第1四半期決算説明資料
08/07	（IR情報）15:30 当社グループ経営幹部等に対する株式交付制度の追加信託に関するお知らせ
08/07	（IR情報）15:30 当社取締役等に対する株式報酬制度の追加信託に関するお知らせ
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信(IFRS)(連結)
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	（IR情報）15:30 「IR DAY 2026」の資料公開に関するお知らせ
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	（IR情報）15:30 連結子会社からの配当金受領に関するお知らせ
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	（IR情報）9:45 一部報道について
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	（IR情報）15:35 公正取引委員会による当社子会社への立入検査について
06/02	（IR情報）15:30 第18期有価証券報告書の定時株主総会前開示について
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%

パーソル HD（2181）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート