| 2024 |
| 04/19 | 578 | 580 | 560 | 570 | -2.23% | 79,500 | 98億7215万 | -1.21% |
| 04/18 | 577 | 590 | 577 | 583 | +0.69% | 22,500 | 100億9730万 | +0.87% |
| 04/17 | 584 | 590 | 574 | 579 | 0% | 44,200 | 100億2802万 | +0.17% |
| 04/16 | 596 | 596 | 579 | 579 | -3.5% | 68,000 | 100億2802万 | +0.17% |
| 04/15 | 597 | 601 | 590 | 600 | +0.17% | 58,100 | 103億9174万 | +3.63% |
| 04/12 | 586 | 604 | 582 | 599 | +2.57% | 76,700 | 103億7442万 | +3.45% |
| 04/11 | 555 | 586 | 553 | 584 | +4.29% | 122,100 | 101億1462万 | +0.86% |
| 04/10 | 542 | 565 | 542 | 560 | +2.75% | 84,500 | 96億9895万 | -3.45% |
| 04/09 | 542 | 548 | 536 | 545 | +0.37% | 56,600 | 94億3916万 | -6.36% |
| 04/08 | 545 | 547 | 540 | 543 | -0.18% | 37,300 | 94億452万 | -7.02% |
| 04/05 | 546 | 552 | 544 | 544 | -0.73% | 21,800 | 94億2184万 | -7.17% |
| 04/04 | 554 | 554 | 545 | 548 | -0.9% | 66,700 | 94億9112万 | -6.8% |
| 04/03 | 550 | 567 | 548 | 553 | +0.91% | 111,300 | 95億7772万 | -6.27% |
| 04/02 | 559 | 559 | 546 | 548 | -1.97% | 43,100 | 94億9112万 | -7.43% |
| 04/01 | （IR情報）14:30 特別利益(投資有価証券売却益)の計上に関するお知らせ |
| 04/01 | 567 | 568 | 555 | 559 | -1.41% | 52,600 | 96億8163万 | -5.89% |
| 03/29 | 559 | 573 | 559 | 567 | +2.16% | 71,900 | 98億2019万 | -4.87% |
| 03/28 | 569 | 578 | 550 | 555 | -2.8% | 151,800 | 96億1236万 | -7.04% |
| 03/27 | 584 | 586 | 569 | 571 | -1.72% | 81,400 | 98億8947万 | -4.67% |
| 03/26 | 610 | 614 | 575 | 581 | -5.37% | 155,200 | 100億6266万 | -3.17% |
| 03/25 | 620 | 633 | 612 | 614 | -0.97% | 58,600 | 106億3421万 | +2.16% |
| 03/22 | 621 | 621 | 613 | 620 | -0.32% | 32,800 | 107億3813万 | +3.51% |
| 03/21 | 608 | 622 | 606 | 622 | +2.64% | 49,400 | 107億7277万 | +4.01% |
| 03/19 | 606 | 612 | 600 | 606 | -0.49% | 36,800 | 104億9565万 | +1.51% |
| 03/18 | 597 | 613 | 596 | 609 | +2.87% | 102,700 | 105億4761万 | +2.18% |
| 03/15 | 591 | 593 | 584 | 592 | +0.17% | 27,300 | 102億5318万 | -0.5% |
| 03/14 | 588 | 591 | 576 | 591 | +0.68% | 32,500 | 102億3586万 | -0.34% |
| 03/13 | 582 | 587 | 578 | 587 | +0.86% | 19,400 | 101億6658万 | -0.84% |
| 03/12 | 586 | 592 | 570 | 582 | -1.19% | 79,400 | 100億7998万 | -1.36% |
| 03/11 | 599 | 601 | 583 | 589 | -1.83% | 172,300 | 102億122万 | +0.17% |
| 03/08 | 596 | 605 | 595 | 600 | -0.5% | 59,400 | 103億9174万 | +2.39% |
| 03/07 | 606 | 616 | 596 | 603 | -0.66% | 98,900 | 104億4369万 | +3.43% |
| 03/06 | 595 | 616 | 595 | 607 | +0.66% | 93,100 | 105億1297万 | +4.84% |
| 03/05 | 598 | 605 | 593 | 603 | +0.5% | 26,800 | 104億4369万 | +4.51% |
| 03/04 | 601 | 605 | 597 | 600 | -0.66% | 116,000 | 103億9174万 | +4.71% |
| 03/01 | 593 | 604 | 584 | 604 | +1.34% | 76,500 | 104億6101万 | +5.96% |
| 02/29 | 599 | 608 | 590 | 596 | -0.67% | 100,300 | 103億2246万 | +5.3% |
| 02/28 | 598 | 606 | 595 | 600 | +0.33% | 105,900 | 103億9174万 | +6.57% |
| 02/27 | 601 | 611 | 597 | 598 | -0.5% | 58,000 | 103億5710万 | +6.79% |
| 02/26 | 589 | 609 | 583 | 601 | +1.86% | 142,800 | 104億906万 | +8.09% |
| 02/22 | 607 | 611 | 580 | 590 | -1.5% | 156,400 | 102億1854万 | +6.69% |
| 02/21 | 597 | 606 | 594 | 599 | +0.17% | 54,600 | 103億7442万 | +8.91% |
| 02/20 | 591 | 604 | 591 | 598 | -2.13% | 94,100 | 103億5710万 | +9.52% |
| 02/19 | 598 | 629 | 598 | 611 | +2.17% | 180,900 | 105億8225万 | +12.52% |
| 02/16 | 569 | 598 | 567 | 598 | +6.41% | 69,100 | 103億5710万 | +11.15% |
| 02/15 | 602 | 605 | 561 | 562 | -6.8% | 172,700 | 97億3359万 | +5.24% |
| 02/14 | 601 | 610 | 589 | 603 | +1.69% | 113,300 | 104億4369万 | +13.35% |
| 02/13 | 596 | 603 | 582 | 593 | +0.68% | 150,300 | 102億7050万 | +12.1% |
| 02/09 | 570 | 592 | 567 | 589 | +3.7% | 143,400 | 102億122万 | +12.19% |
| 02/08 | 553 | 574 | 546 | 568 | +2.53% | 119,700 | 98億3751万 | +8.81% |
| 02/07 | 558 | 563 | 549 | 554 | -2.12% | 73,200 | 95億9504万 | +6.74% |
| 02/06 | 535 | 567 | 535 | 566 | +4.81% | 148,700 | 98億287万 | +9.48% |
| 02/05 | 528 | 543 | 528 | 540 | +1.69% | 47,900 | 93億5256万 | +4.85% |
| 02/02 | 535 | 535 | 523 | 531 | -0.75% | 44,200 | 91億9669万 | +3.31% |
| 02/01 | （IR情報）14:30 役員人事に関するお知らせ |
| 02/01 | （IR情報）14:30 人事異動に関するお知らせ |
| 02/01 | 511 | 542 | 511 | 535 | +3.88% | 120,500 | 92億6596万 | +4.29% |
| 01/31 | （IR情報）14:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | （IR情報）14:30 アツギグループ人権方針策定に関するお知らせ |
| 01/31 | （IR情報）14:30 役員報酬減額の継続に関するお知らせ |
| 01/31 | 525 | 537 | 485 | 515 | -1.53% | 236,800 | 89億1957万 | +0.59% |
| 01/30 | 540 | 543 | 522 | 523 | -2.97% | 189,600 | 90億5813万 | +2.35% |
| 01/29 | 518 | 539 | 518 | 539 | +4.05% | 86,800 | 93億3524万 | +5.69% |
| 01/26 | 510 | 519 | 510 | 518 | +1.37% | 38,200 | 89億7153万 | +1.77% |
| 01/25 | 515 | 515 | 510 | 511 | -0.78% | 34,700 | 88億5029万 | +0.39% |
| 01/24 | 513 | 516 | 512 | 515 | +0.19% | 13,200 | 89億1957万 | +1.38% |
| 01/23 | 522 | 522 | 513 | 514 | -1.53% | 20,100 | 89億225万 | +1.18% |
| 01/22 | 516 | 523 | 511 | 522 | +1.75% | 44,800 | 90億4081万 | +2.96% |
| 01/19 | 513 | 517 | 510 | 513 | -0.19% | 47,100 | 88億8493万 | +1.38% |
| 01/18 | 509 | 515 | 509 | 514 | +0.59% | 16,700 | 89億225万 | +1.78% |
| 01/17 | 513 | 520 | 511 | 511 | -0.39% | 40,000 | 88億5029万 | +1.39% |
| 01/16 | 508 | 513 | 501 | 513 | +1.38% | 48,900 | 88億8493万 | +1.79% |
| 01/15 | 501 | 510 | 501 | 506 | +0.8% | 89,200 | 87億6370万 | +0.4% |
| 01/12 | 503 | 507 | 500 | 502 | -0.4% | 65,800 | 86億9442万 | 0% |
| 01/11 | 509 | 510 | 502 | 504 | -0.59% | 29,500 | 87億2906万 | +0.6% |
| 01/10 | 512 | 512 | 504 | 507 | -0.78% | 26,400 | 87億8102万 | +1.6% |
| 01/09 | 506 | 513 | 505 | 511 | +1.79% | 25,700 | 88億5029万 | +2.61% |
| 01/05 | 510 | 514 | 502 | 502 | -1.18% | 31,900 | 86億9442万 | +1.21% |
| 01/04 | 512 | 512 | 500 | 508 | -0.97% | 26,900 | 87億9834万 | +2.83% |
| 2023 |
| 12/29 | 501 | 516 | 500 | 513 | +2.6% | 58,400 | 88億8493万 | +4.48% |
| 12/28 | 505 | 514 | 494 | 500 | -1.19% | 77,600 | 86億5978万 | +2.46% |
| 12/27 | （IR情報）14:30 特別利益(投資有価証券売却益)の計上に関するお知らせ |
| 12/27 | 531 | 546 | 478 | 506 | -4.17% | 271,200 | 87億6370万 | +4.12% |
| 12/26 | 505 | 528 | 504 | 528 | +4.35% | 73,500 | 91億4473万 | +9.09% |
| 12/25 | 493 | 506 | 492 | 506 | +2.22% | 38,500 | 87億6370万 | +5.2% |
| 12/22 | 492 | 498 | 492 | 495 | 0% | 36,800 | 85億7318万 | +3.56% |
| 12/21 | 494 | 499 | 489 | 495 | -1.2% | 48,500 | 85億7318万 | +3.99% |
| 12/20 | 511 | 511 | 500 | 501 | -1.96% | 69,100 | 86億7710万 | +5.92% |
| 12/19 | 510 | 516 | 507 | 511 | +0.39% | 56,200 | 88億5029万 | +8.49% |
| 12/18 | 500 | 510 | 496 | 509 | +1.8% | 35,300 | 88億1566万 | +8.99% |
| 12/15 | 499 | 502 | 492 | 500 | +0.6% | 40,500 | 86億5978万 | +7.76% |
| 12/14 | 499 | 500 | 491 | 497 | 0% | 34,400 | 86億782万 | +7.58% |
| 12/13 | 493 | 502 | 492 | 497 | +0.81% | 72,700 | 86億782万 | +8.28% |
| 12/12 | 500 | 501 | 493 | 493 | -0.6% | 56,400 | 85億3854万 | +8.11% |
| 12/11 | 498 | 500 | 493 | 496 | +1.22% | 42,900 | 85億9050万 | +9.25% |
| 12/08 | 500 | 503 | 487 | 490 | -2.2% | 56,500 | 84億8658万 | +8.41% |
| 12/07 | 509 | 511 | 494 | 501 | -1.76% | 120,200 | 86億7710万 | +11.33% |
| 12/06 | 476 | 510 | 474 | 510 | +7.59% | 192,500 | 88億3297万 | +14.09% |
| 12/05 | 474 | 478 | 471 | 474 | +2.6% | 89,900 | 82億947万 | +6.76% |
| 12/04 | 472 | 472 | 461 | 462 | -2.33% | 49,100 | 80億164万 | +4.52% |
| 12/01 | 466 | 474 | 464 | 473 | +1.28% | 64,800 | 81億9215万 | +7.5% |
| 11/30 | 464 | 467 | 457 | 467 | +0.65% | 61,900 | 80億8823万 | +6.62% |
| 11/29 | 447 | 465 | 447 | 464 | +4.27% | 106,400 | 80億3627万 | +6.42% |
| 11/28 | 447 | 450 | 443 | 445 | +0.23% | 34,700 | 77億720万 | +2.53% |
| 11/27 | 447 | 448 | 444 | 444 | -0.67% | 7,300 | 76億8988万 | +2.54% |
| 11/24 | 448 | 448 | 445 | 447 | -0.22% | 7,400 | 77億4184万 | +3.47% |
| 11/22 | 448 | 450 | 447 | 448 | 0% | 9,100 | 77億5916万 | +3.94% |
