| 2023 |
| 12/12 | 1,710 | 1,710 | 1,688 | 1,698 | -0.7% | 13,400 | 244億8180万 | +3.85% |
| 12/11 | 1,662 | 1,710 | 1,662 | 1,710 | +3.89% | 30,300 | 246億5482万 | +4.78% |
| 12/08 | 1,672 | 1,674 | 1,641 | 1,646 | -1.61% | 17,500 | 237億3206万 | +1.11% |
| 12/07 | 1,700 | 1,700 | 1,672 | 1,673 | -1.59% | 16,500 | 241億2135万 | +2.83% |
| 12/06 | 1,691 | 1,700 | 1,682 | 1,700 | +0.53% | 14,400 | 245億1064万 | +4.68% |
| 12/05 | 1,713 | 1,720 | 1,691 | 1,691 | -0.76% | 23,200 | 243億8088万 | +4.45% |
| 12/04 | 1,700 | 1,713 | 1,690 | 1,704 | +0.41% | 12,700 | 245億6831万 | +5.38% |
| 12/01 | 1,695 | 1,726 | 1,695 | 1,697 | +0.47% | 23,100 | 244億6738万 | +5.27% |
| 11/30 | 1,692 | 1,692 | 1,677 | 1,689 | -0.18% | 13,100 | 243億5204万 | +5.04% |
| 11/29 | 1,689 | 1,693 | 1,676 | 1,692 | +1.14% | 9,100 | 243億9529万 | +5.49% |
| 11/28 | 1,665 | 1,705 | 1,656 | 1,673 | +1.39% | 35,400 | 241億2135万 | +4.63% |
| 11/27 | 1,622 | 1,660 | 1,620 | 1,650 | +1.85% | 59,700 | 237億8974万 | +3.45% |
| 11/24 | 1,620 | 1,637 | 1,611 | 1,620 | +0.68% | 28,600 | 233億5720万 | +1.69% |
| 11/22 | 1,589 | 1,614 | 1,589 | 1,609 | +1.13% | 12,600 | 231億9860万 | +1.07% |
| 11/21 | 1,605 | 1,605 | 1,579 | 1,591 | +0.95% | 13,300 | 229億3907万 | 0% |
| 11/20 | 1,611 | 1,615 | 1,576 | 1,576 | -2.48% | 22,600 | 227億2280万 | -0.88% |
| 11/17 | 1,576 | 1,619 | 1,575 | 1,616 | +2.93% | 16,200 | 232億9952万 | +1.57% |
| 11/16 | 1,581 | 1,581 | 1,560 | 1,570 | -0.44% | 6,300 | 226億3629万 | -1.32% |
| 11/15 | 1,570 | 1,580 | 1,554 | 1,577 | +1.48% | 16,700 | 227億3722万 | -0.94% |
| 11/14 | 1,584 | 1,593 | 1,554 | 1,554 | -1.33% | 27,700 | 224億561万 | -2.51% |
| 11/13 | 1,581 | 1,584 | 1,569 | 1,575 | +0.38% | 11,400 | 227億838万 | -1.32% |
| 11/10 | 1,579 | 1,582 | 1,567 | 1,569 | -0.51% | 11,700 | 226億2188万 | -1.81% |
| 11/09 | 1,592 | 1,598 | 1,562 | 1,577 | -1.93% | 26,400 | 227億3722万 | -1.38% |
| 11/08 | 15:00 剰余金の配当(創業70周年記念配当)に関するお知らせ |
| 11/08 | 15:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/08 | 1,608 | 1,630 | 1,585 | 1,608 | +0.06% | 32,100 | 231億8418万 | +0.31% |
| 11/07 | 1,629 | 1,629 | 1,604 | 1,607 | -1.05% | 6,400 | 231億6976万 | +0.06% |
| 11/06 | 1,626 | 1,628 | 1,611 | 1,624 | +0.87% | 13,000 | 234億1487万 | +0.87% |
| 11/02 | 1,631 | 1,631 | 1,600 | 1,610 | -0.8% | 9,900 | 232億1302万 | -0.25% |
| 11/01 | 1,608 | 1,624 | 1,607 | 1,623 | +1.18% | 8,700 | 234億45万 | +0.25% |
| 10/31 | 1,576 | 1,605 | 1,576 | 1,604 | +2.23% | 11,600 | 231億2651万 | -1.17% |
| 10/30 | 1,630 | 1,634 | 1,569 | 1,569 | -3.74% | 56,200 | 226億2188万 | -3.62% |
| 10/27 | 1,609 | 1,636 | 1,609 | 1,630 | +2.77% | 23,500 | 235億138万 | -0.18% |
| 10/26 | 1,598 | 1,603 | 1,586 | 1,586 | -0.94% | 10,900 | 228億6698万 | -3.06% |
| 10/25 | 1,604 | 1,609 | 1,585 | 1,601 | +1.07% | 15,800 | 230億8325万 | -2.38% |
| 10/24 | 1,570 | 1,591 | 1,531 | 1,584 | +1.15% | 26,400 | 228億3815万 | -3.77% |
| 10/23 | 1,575 | 1,576 | 1,564 | 1,566 | -1.01% | 11,200 | 225億7862万 | -5.09% |
| 10/20 | 1,589 | 1,589 | 1,571 | 1,582 | -0.44% | 13,500 | 228億931万 | -4.47% |
| 10/19 | 1,587 | 1,592 | 1,571 | 1,589 | -0.38% | 24,100 | 229億1024万 | -4.33% |
| 10/18 | 1,605 | 1,608 | 1,589 | 1,595 | +0.13% | 13,400 | 229億9674万 | -4.26% |
| 10/17 | 1,577 | 1,599 | 1,572 | 1,593 | +1.98% | 16,100 | 229億6791万 | -4.67% |
| 10/16 | 1,589 | 1,591 | 1,559 | 1,562 | -1.95% | 30,500 | 225億2095万 | -6.75% |
| 10/13 | 1,619 | 1,619 | 1,592 | 1,593 | -1.97% | 22,900 | 229億6791万 | -5.23% |
| 10/12 | 1,601 | 1,625 | 1,601 | 1,625 | +1.5% | 11,600 | 234億2929万 | -3.56% |
| 10/11 | 1,613 | 1,615 | 1,596 | 1,601 | -1.17% | 27,600 | 230億8325万 | -5.21% |
| 10/10 | 1,628 | 1,631 | 1,615 | 1,620 | +0.68% | 17,900 | 233億5720万 | -4.31% |
| 10/06 | 1,625 | 1,631 | 1,604 | 1,609 | -0.8% | 13,100 | 231億9860万 | -5.07% |
| 10/05 | 1,610 | 1,629 | 1,605 | 1,622 | +1.95% | 18,000 | 233億8603万 | -4.42% |
| 10/04 | 1,640 | 1,652 | 1,591 | 1,591 | -5.3% | 45,100 | 229億3907万 | -6.36% |
| 10/03 | 1,678 | 1,682 | 1,655 | 1,680 | -0.18% | 21,600 | 242億2228万 | -1.29% |
| 10/02 | 1,697 | 1,709 | 1,682 | 1,683 | -1.17% | 25,600 | 242億6553万 | -1.06% |
| 09/29 | 1,739 | 1,739 | 1,696 | 1,703 | -1.84% | 23,900 | 245億5389万 | +0.24% |
| 09/28 | 1,720 | 1,745 | 1,709 | 1,735 | +0.46% | 23,200 | 250億1527万 | +2.3% |
| 09/27 | 1,719 | 1,727 | 1,709 | 1,727 | 0% | 14,900 | 248億9992万 | +2.07% |
| 09/26 | 1,728 | 1,731 | 1,710 | 1,727 | +0.64% | 15,700 | 248億9992万 | +2.37% |
| 09/25 | 1,711 | 1,728 | 1,709 | 1,716 | +0.88% | 13,400 | 247億4133万 | +2.02% |
| 09/22 | 1,698 | 1,716 | 1,686 | 1,701 | +0.06% | 15,600 | 245億2506万 | +1.43% |
| 09/21 | 1,706 | 1,710 | 1,700 | 1,700 | -0.35% | 8,300 | 245億1064万 | +1.55% |
| 09/20 | 1,727 | 1,727 | 1,704 | 1,706 | -1.27% | 11,200 | 245億9715万 | +2.03% |
| 09/19 | 1,710 | 1,729 | 1,707 | 1,728 | +1.23% | 11,600 | 249億1434万 | +3.41% |
| 09/15 | 1,707 | 1,709 | 1,695 | 1,707 | 0% | 16,500 | 246億1156万 | +2.28% |
| 09/14 | 1,705 | 1,712 | 1,701 | 1,707 | +0.12% | 11,700 | 246億1156万 | +2.28% |
| 09/13 | 1,723 | 1,729 | 1,703 | 1,705 | -1.1% | 11,000 | 245億8273万 | +2.16% |
| 09/12 | 1,709 | 1,730 | 1,704 | 1,724 | +1.17% | 14,100 | 248億5667万 | +3.42% |
| 09/11 | 1,702 | 1,705 | 1,693 | 1,704 | +0.18% | 17,800 | 245億6831万 | +1.97% |
| 09/08 | 1,699 | 1,711 | 1,698 | 1,701 | -0.23% | 16,800 | 245億2506万 | +1.61% |
| 09/07 | 1,693 | 1,715 | 1,691 | 1,705 | -0.18% | 9,800 | 245億8273万 | +1.67% |
| 09/06 | 1,707 | 1,711 | 1,694 | 1,708 | +0.29% | 26,600 | 246億2598万 | +1.61% |
| 09/05 | 1,704 | 1,712 | 1,692 | 1,703 | -0.12% | 20,900 | 245億5389万 | +1.01% |
| 09/04 | 1,685 | 1,709 | 1,682 | 1,705 | +1.19% | 20,200 | 245億8273万 | +0.83% |
| 09/01 | 1,653 | 1,685 | 1,653 | 1,685 | +1.94% | 19,500 | 242億9437万 | -0.59% |
| 08/31 | 1,676 | 1,682 | 1,650 | 1,653 | -1.08% | 34,300 | 238億3299万 | -2.82% |
| 08/30 | 1,673 | 1,680 | 1,666 | 1,671 | +0.06% | 12,700 | 240億9251万 | -2.17% |
| 08/29 | 1,667 | 1,681 | 1,662 | 1,670 | +0.54% | 12,100 | 240億7810万 | -2.62% |
| 08/28 | 1,666 | 1,680 | 1,650 | 1,661 | +2.15% | 30,700 | 239億4833万 | -3.6% |
| 08/25 | 15:00 剰余金の配当(創業70周年記念配当)に関する基準日設定に関するお知らせ |
| 08/25 | 1,626 | 1,626 | 1,610 | 1,626 | -0.37% | 22,900 | 234億4370万 | -6.01% |
| 08/24 | 1,625 | 1,638 | 1,618 | 1,632 | +0.93% | 21,700 | 235億3021万 | -5.99% |
| 08/23 | 1,620 | 1,649 | 1,606 | 1,617 | -0.19% | 26,800 | 233億1394万 | -7.28% |
| 08/22 | 1,591 | 1,620 | 1,587 | 1,620 | +1.69% | 18,900 | 233億5720万 | -7.48% |
| 08/21 | 1,599 | 1,606 | 1,586 | 1,593 | -0.38% | 15,900 | 229億6791万 | -9.33% |
| 08/18 | 1,603 | 1,620 | 1,590 | 1,599 | -0.99% | 28,500 | 230億5442万 | -9.41% |
| 08/17 | 1,639 | 1,645 | 1,613 | 1,615 | -2.42% | 30,800 | 232億8511万 | -8.81% |
| 08/16 | 1,681 | 1,681 | 1,645 | 1,655 | -1.55% | 33,600 | 238億6183万 | -6.87% |
| 08/15 | 1,701 | 1,704 | 1,681 | 1,681 | -0.41% | 14,100 | 242億3670万 | -5.77% |
| 08/14 | 1,703 | 1,713 | 1,674 | 1,688 | -0.47% | 21,600 | 243億3762万 | -5.75% |
| 08/10 | 1,700 | 1,710 | 1,682 | 1,696 | -0.29% | 19,000 | 244億5297万 | -5.52% |
| 08/09 | 1,677 | 1,723 | 1,673 | 1,701 | +2.47% | 51,000 | 245億2506万 | -5.6% |
| 08/08 | 1,671 | 1,712 | 1,655 | 1,660 | -9.34% | 103,900 | 239億3392万 | -8.29% |
| 08/07 | 15:00 パスコグループ中期経営計画2023-2025の策定に関するお知らせ |
| 08/07 | 15:00 2024年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 1,789 | 1,838 | 1,786 | 1,831 | +2.58% | 23,800 | 263億9940万 | +0.72% |
| 08/04 | 1,772 | 1,797 | 1,772 | 1,785 | +0.62% | 16,300 | 257億3617万 | -1.87% |
| 08/03 | 1,770 | 1,799 | 1,751 | 1,774 | -0.73% | 24,900 | 255億7757万 | -2.63% |
| 08/02 | 1,831 | 1,831 | 1,782 | 1,787 | -2.62% | 19,100 | 257億6501万 | -2.03% |
| 08/01 | 1,835 | 1,842 | 1,828 | 1,835 | -0.05% | 8,800 | 264億5707万 | +0.55% |
| 07/31 | 1,817 | 1,851 | 1,817 | 1,836 | +1.83% | 16,400 | 264億7149万 | +0.66% |
| 07/28 | 1,818 | 1,818 | 1,761 | 1,803 | -2.01% | 72,500 | 259億9569万 | -1.1% |
| 07/27 | 1,828 | 1,846 | 1,817 | 1,840 | +0.6% | 13,700 | 265億2916万 | +0.82% |
| 07/26 | 1,855 | 1,855 | 1,820 | 1,829 | -0.87% | 18,200 | 263億7056万 | +0.22% |
| 07/25 | 1,857 | 1,858 | 1,824 | 1,845 | -0.54% | 17,200 | 266億125万 | +1.15% |
| 07/24 | 1,836 | 1,861 | 1,829 | 1,855 | +1.03% | 20,100 | 267億4543万 | +1.81% |
| 07/21 | 1,801 | 1,843 | 1,800 | 1,836 | +2.34% | 18,600 | 264億7149万 | +0.88% |
| 07/20 | 1,806 | 1,821 | 1,783 | 1,794 | -1.05% | 11,500 | 258億6593万 | -1.27% |
| 07/19 | 1,812 | 1,829 | 1,804 | 1,813 | +0.61% | 14,800 | 261億3987万 | -0.17% |
