| 2025 |
| 04/25 | 980 | 988 | 973 | 983 | +1.13% | 3,739,000 | 1兆3425億 | -1.5% |
| 04/24 | 971 | 979 | 970 | 972 | +0.93% | 3,185,500 | 1兆3275億 | -2.99% |
| 04/23 | 15:30 取締役報酬制度の改定等に関するお知らせ |
| 04/23 | 964 | 970 | 958 | 963 | +1.69% | 4,018,600 | 1兆3152億 | -4.37% |
| 04/22 | 938 | 950 | 937 | 947 | +0.21% | 4,252,300 | 1兆2933億 | -6.33% |
| 04/21 | 960 | 960 | 944 | 945 | -2.07% | 2,189,300 | 1兆2906億 | -6.99% |
| 04/18 | 966 | 967 | 959 | 965 | +0.63% | 2,122,800 | 1兆3179億 | -5.39% |
| 04/17 | 953 | 959 | 947 | 959 | +0.63% | 2,334,500 | 1兆3097億 | -6.26% |
| 04/16 | 958 | 966 | 947 | 953 | -1.04% | 3,191,000 | 1兆3015億 | -7.12% |
| 04/15 | 970 | 976 | 961 | 963 | +0.63% | 2,925,100 | 1兆3152億 | -6.41% |
| 04/14 | 958 | 965 | 953 | 957 | +1.27% | 3,219,100 | 1兆3070億 | -7.36% |
| 04/11 | 925 | 949 | 922 | 945 | -4.93% | 6,637,500 | 1兆2906億 | -8.78% |
| 04/10 | 9:30 『中期経営計画2027～Trailblaze Together～』策定のお知らせ |
| 04/10 | 988 | 1,000 | 966 | 994 | +8.63% | 8,143,300 | 1兆3575億 | -4.51% |
| 04/09 | 918 | 934 | 901 | 915 | -3.48% | 6,563,600 | 1兆2496億 | -12.27% |
| 04/08 | 919 | 954 | 919 | 948 | +4.87% | 4,892,800 | 1兆2947億 | -9.54% |
| 04/07 | 885 | 921 | 880 | 904 | -7.57% | 5,844,800 | 1兆2346億 | -13.99% |
| 04/04 | 980 | 994 | 963 | 978 | -2.78% | 5,141,800 | 1兆3357億 | -7.3% |
| 04/03 | 981 | 1,009 | 980 | 1,006 | -3.18% | 4,781,600 | 1兆3739億 | -4.82% |
| 04/02 | 1,056 | 1,057 | 1,035 | 1,039 | -1.33% | 4,567,900 | 1兆4190億 | -1.7% |
| 04/01 | 1,062 | 1,070 | 1,053 | 1,053 | +0.57% | 4,044,100 | 1兆4381億 | -0.28% |
| 03/31 | 1,071 | 1,077 | 1,043 | 1,047 | -4.21% | 5,416,900 | 1兆4299億 | -0.76% |
| 03/28 | 1,097 | 1,097 | 1,081 | 1,093 | -2.15% | 3,491,500 | 1兆5235億 | +3.8% |
| 03/27 | 1,117 | 1,119 | 1,107 | 1,117 | +0.45% | 4,494,700 | 1兆5570億 | +6.38% |
| 03/26 | 1,113 | 1,113 | 1,104 | 1,112 | +0.18% | 4,416,800 | 1兆5500億 | +6.31% |
| 03/25 | 1,095 | 1,112 | 1,094 | 1,110 | +2.3% | 5,272,100 | 1兆5472億 | +6.42% |
| 03/24 | 1,089 | 1,091 | 1,081 | 1,085 | -0.18% | 2,378,900 | 1兆5124億 | +4.33% |
| 03/21 | 1,081 | 1,090 | 1,077 | 1,087 | +0.09% | 5,185,400 | 1兆5152億 | +4.72% |
| 03/19 | 1,077 | 1,100 | 1,077 | 1,086 | +1.31% | 4,046,100 | 1兆5138億 | +5.03% |
| 03/18 | 1,066 | 1,073 | 1,060 | 1,072 | +0.94% | 2,947,700 | 1兆4942億 | +3.98% |
| 03/17 | 1,052 | 1,070 | 1,050 | 1,062 | +1.82% | 3,051,400 | 1兆4803億 | +3.31% |
| 03/14 | 1,043 | 1,048 | 1,036 | 1,043 | -0.76% | 4,363,200 | 1兆4538億 | +1.66% |
| 03/13 | 1,041 | 1,060 | 1,040 | 1,051 | +0.96% | 5,278,500 | 1兆4650億 | +2.54% |
| 03/12 | 1,026 | 1,046 | 1,024 | 1,041 | +2.26% | 6,612,200 | 1兆4510億 | +1.66% |
| 03/11 | 15:30 旭化成ホームズ株式会社による株式会社THEグローバル社(証券コード:3271)株式の買集め行為に該当する株式取得についてのお知らせ |
| 03/11 | 1,041 | 1,044 | 1,012 | 1,018 | -3.42% | 6,166,600 | 1兆4190億 | -0.49% |
| 03/10 | 1,054 | 1,063 | 1,046 | 1,054 | +0.29% | 3,726,000 | 1兆4692億 | +2.83% |
| 03/07 | 1,050 | 1,058 | 1,047 | 1,051 | -0.47% | 5,192,200 | 1兆4650億 | +2.54% |
| 03/06 | 1,047 | 1,061 | 1,045 | 1,056 | +1.05% | 4,449,100 | 1兆4719億 | +3.02% |
| 03/05 | 1,034 | 1,045 | 1,028 | 1,045 | +1.46% | 3,976,000 | 1兆4566億 | +1.95% |
| 03/04 | 1,049 | 1,052 | 1,030 | 1,030 | +0.29% | 6,850,300 | 1兆4357億 | +0.49% |
| 03/03 | 1,026 | 1,034 | 1,019 | 1,027 | +0.49% | 3,549,100 | 1兆4315億 | +0.1% |
| 02/28 | 1,019 | 1,023 | 1,009 | 1,022 | -0.1% | 12,106,900 | 1兆4245億 | -0.39% |
| 02/27 | 1,015 | 1,026 | 1,011 | 1,023 | +1.19% | 4,777,000 | 1兆4259億 | -0.39% |
| 02/26 | 1,016 | 1,016 | 1,001 | 1,011 | -0.1% | 4,292,000 | 1兆4092億 | -1.65% |
| 02/25 | 1,012 | 1,019 | 1,009 | 1,012 | 0% | 4,567,300 | 1兆4106億 | -1.65% |
| 02/21 | 998 | 1,016 | 998 | 1,012 | +0.9% | 5,693,200 | 1兆4106億 | -1.65% |
| 02/20 | 1,001 | 1,009 | 999 | 1,003 | -0.99% | 5,423,400 | 1兆3981億 | -2.72% |
| 02/19 | 1,018 | 1,027 | 1,010 | 1,013 | -0.98% | 3,861,900 | 1兆4120億 | -1.84% |
| 02/18 | 1,028 | 1,032 | 1,023 | 1,023 | -0.78% | 2,057,600 | 1兆4259億 | -1.16% |
| 02/17 | 1,032 | 1,035 | 1,028 | 1,031 | -0.77% | 2,303,900 | 1兆4371億 | -0.48% |
| 02/14 | 1,053 | 1,064 | 1,039 | 1,039 | +1.07% | 5,896,700 | 1兆4482億 | +0.1% |
| 02/13 | 13:00 自己株式の取得結果および取得終了ならびに自己株式の消却株式数に関するお知らせ |
| 02/13 | 1,015 | 1,031 | 1,013 | 1,028 | +2.8% | 6,012,700 | 1兆4329億 | -1.15% |
| 02/12 | 1,015 | 1,018 | 989 | 1,000 | -0.2% | 6,957,700 | 1兆3939億 | -4.03% |
| 02/10 | 1,003 | 1,005 | 998 | 1,002 | -0.1% | 5,170,700 | 1兆3967億 | -4.11% |
| 02/07 | 1,008 | 1,011 | 999 | 1,003 | -1.18% | 4,579,100 | 1兆3981億 | -4.39% |
| 02/06 | 1,013 | 1,022 | 1,006 | 1,015 | +0.2% | 6,704,200 | 1兆4148億 | -3.52% |
| 02/05 | 15:00 完全子会社である旭化成エポキシ株式会社の吸収合併(簡易吸収合併・略式吸収合併)に関するお知らせ |
| 02/05 | 12:30 2024年度第3四半期決算説明資料 |
| 02/05 | 12:30 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 1,036 | 1,077 | 1,009 | 1,013 | -1.27% | 11,677,900 | 1兆4120億 | -3.98% |
| 02/04 | 11:00 自己株式の取得状況に関するお知らせ |
| 02/04 | 1,023 | 1,036 | 1,020 | 1,026 | +0.49% | 3,550,900 | 1兆4301億 | -2.93% |
| 02/03 | 1,035 | 1,038 | 1,019 | 1,021 | -3.31% | 5,071,500 | 1兆4232億 | -3.59% |
| 01/31 | 1,058 | 1,060 | 1,051 | 1,056 | -0.19% | 3,425,900 | 1兆4719億 | -0.47% |
| 01/30 | 1,054 | 1,063 | 1,049 | 1,058 | +0.38% | 2,961,700 | 1兆4747億 | -0.28% |
| 01/29 | 1,046 | 1,054 | 1,046 | 1,054 | +0.76% | 2,579,400 | 1兆4692億 | -0.66% |
| 01/28 | 1,053 | 1,058 | 1,045 | 1,046 | -1.13% | 2,120,700 | 1兆4580億 | -1.51% |
| 01/27 | 1,057 | 1,064 | 1,055 | 1,058 | +1.15% | 1,686,300 | 1兆4747億 | -0.47% |
| 01/24 | 1,049 | 1,058 | 1,045 | 1,046 | -0.1% | 3,448,400 | 1兆4580億 | -1.69% |
| 01/23 | 1,040 | 1,048 | 1,035 | 1,047 | +0.87% | 2,692,500 | 1兆4594億 | -1.69% |
| 01/22 | 1,028 | 1,041 | 1,027 | 1,038 | +0.19% | 3,271,800 | 1兆4469億 | -2.72% |
| 01/21 | 1,041 | 1,045 | 1,032 | 1,036 | -0.1% | 2,646,900 | 1兆4441億 | -3% |
| 01/20 | 1,037 | 1,045 | 1,034 | 1,037 | +0.48% | 2,708,900 | 1兆4455億 | -3.08% |
| 01/17 | 1,038 | 1,041 | 1,027 | 1,032 | -1.05% | 2,813,600 | 1兆4385億 | -3.64% |
| 01/16 | 1,044 | 1,050 | 1,041 | 1,043 | -0.38% | 2,646,600 | 1兆4538億 | -2.89% |
| 01/15 | 1,070 | 1,070 | 1,042 | 1,047 | -1.6% | 4,230,000 | 1兆4594億 | -2.7% |
| 01/14 | 1,076 | 1,083 | 1,055 | 1,064 | 0% | 3,724,300 | 1兆4831億 | -1.3% |
| 01/10 | 1,078 | 1,083 | 1,063 | 1,064 | -0.84% | 4,117,500 | 1兆4831億 | -1.39% |
| 01/09 | 11:00 自己株式の取得状況に関するお知らせ |
| 01/09 | 1,082 | 1,089 | 1,070 | 1,073 | -0.83% | 3,023,900 | 1兆4956億 | -0.56% |
| 01/08 | 1,082 | 1,089 | 1,081 | 1,082 | 0% | 2,802,100 | 1兆5082億 | +0.28% |
| 01/07 | 1,083 | 1,089 | 1,076 | 1,082 | -0.09% | 3,052,400 | 1兆5082億 | +0.37% |
| 01/06 | 1,088 | 1,088 | 1,072 | 1,083 | -0.91% | 4,045,600 | 1兆5096億 | +0.46% |
| 2024 |
| 12/30 | 1,098 | 1,103 | 1,084 | 1,093 | 0% | 2,695,000 | 1兆5235億 | +1.3% |
| 12/27 | 1,084 | 1,097 | 1,077 | 1,093 | +1.2% | 2,936,700 | 1兆5235億 | +1.3% |
| 12/26 | 1,064 | 1,080 | 1,063 | 1,080 | +1.03% | 2,677,700 | 1兆5054億 | +0.09% |
| 12/25 | 1,072 | 1,072 | 1,058 | 1,069 | -0.28% | 2,997,500 | 1兆4901億 | -0.93% |
| 12/24 | 11:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 12/24 | 1,067 | 1,078 | 1,063 | 1,072 | +0.37% | 1,533,000 | 1兆4942億 | -0.74% |
| 12/23 | 17:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 12/23 | 1,059 | 1,068 | 1,052 | 1,068 | +0.85% | 2,190,400 | 1兆4887億 | -1.2% |
| 12/20 | 1,068 | 1,073 | 1,054 | 1,059 | -0.75% | 5,551,300 | 1兆4761億 | -2.13% |
| 12/19 | 1,067 | 1,080 | 1,064 | 1,067 | -0.47% | 2,846,900 | 1兆4873億 | -1.57% |
| 12/18 | 1,082 | 1,087 | 1,071 | 1,072 | -0.46% | 3,309,800 | 1兆4942億 | -1.29% |
| 12/17 | 1,077 | 1,093 | 1,075 | 1,077 | +0.19% | 4,160,000 | 1兆5012億 | -1.01% |
| 12/16 | 1,073 | 1,081 | 1,069 | 1,075 | -0.19% | 2,137,900 | 1兆4984億 | -1.47% |
| 12/13 | 1,075 | 1,085 | 1,070 | 1,077 | -1.19% | 3,593,100 | 1兆5012億 | -1.55% |
| 12/12 | 1,079 | 1,102 | 1,079 | 1,090 | +1.3% | 4,198,700 | 1兆5193億 | -0.55% |
| 12/11 | 1,081 | 1,087 | 1,072 | 1,076 | +0.47% | 3,550,200 | 1兆4998億 | -2.09% |
| 12/10 | 1,096 | 1,096 | 1,071 | 1,071 | +0.28% | 4,545,000 | 1兆4929億 | -2.64% |
| 12/09 | 1,090 | 1,097 | 1,067 | 1,068 | -2.38% | 4,640,900 | 1兆4887億 | -3.17% |
| 12/06 | 1,096 | 1,102 | 1,089 | 1,094 | 0% | 2,558,200 | 1兆5249億 | -1% |
| 12/05 | 1,099 | 1,106 | 1,089 | 1,094 | -0.09% | 3,789,500 | 1兆5249億 | -0.91% |
| 12/04 | 1,098 | 1,104 | 1,087 | 1,095 | +0.27% | 3,169,400 | 1兆5263億 | -0.64% |
| 12/03 | 1,094 | 1,116 | 1,091 | 1,092 | +2.25% | 7,107,300 | 1兆5221億 | -0.73% |
| 12/02 | 11:30 自己株式の取得状況に関するお知らせ |
| 12/02 | 1,061 | 1,072 | 1,058 | 1,068 | 0% | 2,295,100 | 1兆4887億 | -2.73% |
| 11/29 | 1,068 | 1,070 | 1,064 | 1,068 | -0.28% | 2,039,100 | 1兆4887億 | -2.64% |
| 11/28 | 1,075 | 1,084 | 1,066 | 1,071 | -0.65% | 2,844,400 | 1兆4929億 | -2.28% |
| 11/27 | 1,095 | 1,097 | 1,073 | 1,078 | -1.82% | 2,946,900 | 1兆5026億 | -1.46% |
| 11/22 | 13:00 完全子会社である旭化成エヌエスエネルギー株式会社の吸収合併(簡易吸収合併・略式吸収合併)に関するお知らせ |
