| 2018 |
| 03/19 | （IR情報）15:00 当社株式の上場廃止のお知らせ |
| 03/19 | 388 | 389 | 388 | 389 | +0.26% | 99,000 | 41億2204万 | +0.52% |
| 03/16 | 388 | 388 | 388 | 388 | 0% | 8,000 | 41億1144万 | +0.26% |
| 03/15 | 388 | 388 | 388 | 388 | +0.26% | 6,000 | 41億1144万 | 0% |
| 03/14 | 387 | 387 | 387 | 387 | 0% | 34,000 | 41億84万 | -0.26% |
| 03/13 | 387 | 388 | 387 | 387 | 0% | 4,000 | 41億84万 | -0.26% |
| 03/12 | 387 | 387 | 387 | 387 | -0.26% | 3,000 | 41億84万 | -0.26% |
| 03/09 | 387 | 388 | 387 | 388 | +0.26% | 17,000 | 41億1144万 | 0% |
| 03/08 | 387 | 387 | 387 | 387 | 0% | 5,000 | 41億84万 | -0.26% |
| 03/07 | 387 | 387 | 387 | 387 | 0% | 7,000 | 41億84万 | -0.26% |
| 03/06 | 387 | 387 | 386 | 387 | 0% | 25,000 | 41億84万 | -0.26% |
| 03/05 | 387 | 387 | 387 | 387 | -0.26% | 4,000 | 41億84万 | -0.26% |
| 03/01 | 388 | 388 | 388 | 388 | +0.26% | 3,000 | 41億1144万 | 0% |
| 02/28 | 388 | 388 | 387 | 387 | 0% | 19,000 | 41億84万 | -0.26% |
| 02/26 | 386 | 387 | 386 | 387 | +0.26% | 19,000 | 41億84万 | -0.26% |
| 02/23 | 387 | 387 | 386 | 386 | -0.26% | 9,000 | 40億9025万 | -0.52% |
| 02/22 | 386 | 387 | 386 | 387 | +0.26% | 17,000 | 41億84万 | -0.26% |
| 02/21 | 387 | 388 | 386 | 386 | -0.52% | 21,000 | 40億9025万 | -0.77% |
| 02/20 | （IR情報）16:30 株式会社アサヒによる当社株式に係る株式売渡請求を行うことの決定、当該株式売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ |
| 02/20 | （IR情報）16:30 (開示事項の経過)臨時株主総会に関するお知らせ(2) |
| 02/20 | （IR情報）16:30 減資に関するお知らせ |
| 02/19 | 388 | 388 | 388 | 388 | +0.26% | 1,000 | 41億1144万 | -0.26% |
| 02/16 | 387 | 387 | 387 | 387 | -0.26% | 8,000 | 41億84万 | -0.51% |
| 02/15 | （IR情報）9:40 (開示事項の経過)臨時株主総会に関するお知らせ |
| 02/15 | 387 | 388 | 387 | 388 | 0% | 8,000 | 41億1144万 | -0.26% |
| 02/14 | （IR情報）10:20 株式会社アサヒによる当社普通株式に対する公開買付けの結果並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ |
| 02/14 | 387 | 388 | 387 | 388 | 0% | 4,000 | 41億1144万 | -0.26% |
| 02/13 | 387 | 388 | 387 | 388 | 0% | 9,000 | 41億1144万 | -0.26% |
| 02/09 | （IR情報）14:00 平成30年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 387 | 388 | 387 | 388 | 0% | 4,000 | 41億1144万 | -0.26% |
| 02/08 | 388 | 388 | 387 | 388 | -0.26% | 11,000 | 41億1144万 | -0.26% |
| 02/07 | 389 | 389 | 389 | 389 | 0% | 41,000 | 41億2204万 | 0% |
| 02/06 | 389 | 389 | 389 | 389 | 0% | 49,000 | 41億2204万 | 0% |
| 02/05 | 389 | 389 | 389 | 389 | 0% | 146,000 | 41億2204万 | 0% |
| 02/02 | 389 | 389 | 389 | 389 | 0% | 42,000 | 41億2204万 | 0% |
| 02/01 | 388 | 390 | 388 | 389 | 0% | 43,000 | 41億2204万 | 0% |
| 01/31 | 389 | 389 | 389 | 389 | 0% | 4,000 | 41億2204万 | 0% |
| 01/30 | 389 | 389 | 389 | 389 | 0% | 12,000 | 41億2204万 | 0% |
| 01/29 | （IR情報）15:10 臨時株主総会招集のための基準日設定に関するお知らせ |
| 01/29 | 388 | 389 | 388 | 389 | 0% | 15,000 | 41億2204万 | 0% |
| 01/26 | 389 | 390 | 389 | 389 | 0% | 36,000 | 41億2204万 | +0.52% |
| 01/25 | 389 | 389 | 389 | 389 | 0% | 7,000 | 41億2204万 | +1.3% |
| 01/24 | 389 | 389 | 389 | 389 | 0% | 31,000 | 41億2204万 | +2.1% |
| 01/23 | 389 | 390 | 389 | 389 | 0% | 5,000 | 41億2204万 | +2.64% |
| 01/22 | 389 | 389 | 389 | 389 | 0% | 14,000 | 41億2204万 | +3.18% |
| 01/19 | 389 | 389 | 389 | 389 | 0% | 2,000 | 41億2204万 | +4.01% |
| 01/18 | 390 | 390 | 389 | 389 | 0% | 24,000 | 41億2204万 | +4.57% |
| 01/17 | 389 | 390 | 389 | 389 | 0% | 18,000 | 41億2204万 | +5.14% |
| 01/16 | 389 | 389 | 389 | 389 | 0% | 22,000 | 41億2204万 | +5.71% |
| 01/15 | 389 | 389 | 389 | 389 | 0% | 67,000 | 41億2204万 | +6.58% |
| 01/12 | 389 | 389 | 389 | 389 | 0% | 13,000 | 41億2204万 | +7.16% |
| 01/11 | 389 | 389 | 389 | 389 | 0% | 86,000 | 41億2204万 | +7.76% |
| 01/10 | 389 | 389 | 389 | 389 | 0% | 10,000 | 41億2204万 | +8.66% |
| 01/09 | 389 | 390 | 389 | 389 | 0% | 742,000 | 41億2204万 | +9.27% |
| 01/05 | 389 | 389 | 389 | 389 | 0% | 56,000 | 41億2204万 | +10.2% |
| 01/04 | 389 | 390 | 389 | 389 | 0% | 28,000 | 41億2204万 | +11.14% |
| 2017 |
| 12/29 | 389 | 389 | 389 | 389 | 0% | 32,000 | 41億2204万 | +11.78% |
| 12/28 | 389 | 389 | 389 | 389 | 0% | 28,000 | 41億2204万 | +12.75% |
| 12/27 | 389 | 389 | 389 | 389 | 0% | 143,000 | 41億2204万 | +13.74% |
| 12/26 | 389 | 390 | 389 | 389 | 0% | 82,000 | 41億2204万 | +14.75% |
| 12/25 | 389 | 389 | 389 | 389 | 0% | 68,000 | 41億2204万 | +15.77% |
| 12/22 | 390 | 390 | 389 | 389 | 0% | 69,000 | 41億2204万 | +16.82% |
| 12/21 | 390 | 391 | 389 | 389 | -0.51% | 286,000 | 41億2204万 | +17.88% |
| 12/20 | 391 | 397 | 389 | 391 | +19.57% | 706,000 | 41億4323万 | +19.57% |
| 12/19 | （IR情報）17:30 平成30年3月期の期末配当予想の修正(無配)に関するお知らせ |
| 12/19 | （IR情報）17:30 MBOの実施及び応募の推奨に関するお知らせ |
| 12/19 | （IR情報）17:30 株式会社アサヒによる鈴縫工業株式会社株券(証券コード1846)に対する公開買付けの開始に関するお知らせ |
| 12/19 | 327 | 327 | 327 | 327 | 0% | 1,000 | 34億6505万 | +0.93% |
| 12/18 | 327 | 327 | 327 | 327 | +1.55% | 2,000 | 34億6505万 | +0.93% |
| 12/15 | 329 | 329 | 322 | 322 | -1.83% | 10,000 | 34億1207万 | -0.31% |
| 12/14 | 326 | 328 | 326 | 328 | -0.61% | 7,000 | 34億7565万 | +1.55% |
| 12/13 | 332 | 332 | 328 | 330 | +0.3% | 8,000 | 34億9684万 | +2.48% |
| 12/12 | 332 | 334 | 326 | 329 | -0.6% | 14,000 | 34億8625万 | +2.17% |
| 12/11 | 337 | 337 | 331 | 331 | -0.9% | 5,000 | 35億744万 | +3.12% |
| 12/08 | 334 | 338 | 327 | 334 | 0% | 27,000 | 35億3923万 | +4.05% |
| 12/07 | 336 | 336 | 325 | 334 | -0.3% | 28,000 | 35億3923万 | +4.05% |
| 12/06 | 330 | 338 | 330 | 335 | +1.82% | 6,000 | 35億4983万 | +4.69% |
| 12/05 | 330 | 335 | 329 | 329 | -0.3% | 6,000 | 34億8625万 | +2.81% |
| 12/04 | 327 | 330 | 327 | 330 | +0.92% | 8,000 | 34億9684万 | +3.45% |
| 12/01 | 323 | 327 | 320 | 327 | +0.62% | 20,000 | 34億6505万 | +2.51% |
| 11/30 | 319 | 325 | 319 | 325 | 0% | 14,000 | 34億4386万 | +2.2% |
| 11/29 | 323 | 325 | 323 | 325 | +1.25% | 5,000 | 34億4386万 | +2.2% |
| 11/28 | 323 | 323 | 319 | 321 | 0% | 8,000 | 34億147万 | +1.26% |
| 11/27 | 323 | 324 | 318 | 321 | +1.58% | 10,000 | 34億147万 | +1.26% |
| 11/24 | 322 | 322 | 314 | 316 | -1.86% | 12,000 | 33億4849万 | 0% |
| 11/22 | 319 | 323 | 315 | 322 | +2.88% | 19,000 | 34億1207万 | +1.9% |
| 11/21 | 322 | 322 | 313 | 313 | -2.8% | 11,000 | 33億1670万 | -0.95% |
| 11/20 | 309 | 324 | 305 | 322 | +3.87% | 19,000 | 34億1207万 | +1.9% |
| 11/17 | 310 | 310 | 310 | 310 | -0.96% | 4,000 | 32億8491万 | -1.9% |
| 11/16 | 300 | 315 | 299 | 313 | +3.3% | 20,000 | 33億1670万 | -0.95% |
| 11/15 | 316 | 316 | 302 | 303 | -7.9% | 29,000 | 32億1074万 | -4.11% |
| 11/13 | 316 | 329 | 312 | 329 | +4.44% | 10,000 | 34億8625万 | +4.11% |
| 11/10 | （IR情報）14:00 平成30年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/10 | 313 | 318 | 313 | 315 | +0.96% | 17,000 | 33億3790万 | 0% |
| 11/09 | 318 | 319 | 312 | 312 | -0.95% | 11,000 | 33億611万 | -0.95% |
| 11/08 | 316 | 319 | 312 | 315 | 0% | 42,000 | 33億3790万 | 0% |
| 11/07 | 313 | 318 | 311 | 315 | -1.25% | 26,000 | 33億3790万 | 0% |
| 11/06 | （IR情報）13:00 業績予想の修正に関するお知らせ |
| 11/06 | （IR情報）13:00 当社連結子会社における固定資産の譲渡ならびに取得に関するお知らせ |
| 11/06 | 321 | 331 | 314 | 319 | -0.62% | 75,000 | 33億8028万 | +1.59% |
| 11/02 | 324 | 324 | 320 | 321 | -0.93% | 16,000 | 34億147万 | +2.23% |
| 11/01 | 321 | 324 | 321 | 324 | +0.31% | 5,000 | 34億3326万 | +3.51% |
| 10/31 | 323 | 323 | 319 | 323 | -0.62% | 10,000 | 34億2267万 | +3.53% |
| 10/30 | 318 | 326 | 315 | 325 | +3.17% | 28,000 | 34億4386万 | +4.5% |
| 10/27 | 316 | 320 | 315 | 315 | 0% | 13,000 | 33億3790万 | +1.61% |
| 10/26 | 312 | 315 | 312 | 315 | -0.63% | 6,000 | 33億3790万 | +1.61% |
| 10/25 | 317 | 317 | 315 | 317 | -0.63% | 14,000 | 33億5909万 | +2.59% |
| 10/24 | 317 | 319 | 315 | 319 | +1.92% | 14,000 | 33億8028万 | +3.24% |
| 10/23 | 315 | 315 | 312 | 313 | +0.64% | 6,000 | 33億1670万 | +1.62% |
| 10/20 | 310 | 319 | 310 | 311 | +0.32% | 28,000 | 32億9551万 | +1.3% |
| 10/19 | 310 | 310 | 310 | 310 | -0.32% | 4,000 | 32億8491万 | +0.98% |
| 10/18 | 310 | 311 | 310 | 311 | -1.27% | 3,000 | 32億9551万 | +1.3% |
| 10/17 | 313 | 315 | 311 | 315 | +0.64% | 18,000 | 33億3790万 | +2.94% |
| 10/16 | 314 | 314 | 312 | 313 | -0.32% | 7,000 | 33億1670万 | +2.29% |
