| 2024 |
| 09/18 | 1,752 | 1,759 | 1,710 | 1,759 | +0.92% | 1,900 | 81億3185万 | +0.17% |
| 09/17 | 1,751 | 1,755 | 1,743 | 1,743 | -0.4% | 700 | 80億5788万 | -0.68% |
| 09/13 | 1,755 | 1,755 | 1,750 | 1,750 | 0% | 300 | 80億9025万 | -0.28% |
| 09/12 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 100 | 80億9025万 | -0.28% |
| 09/11 | 1,755 | 1,755 | 1,750 | 1,750 | -0.51% | 300 | 80億9025万 | -0.4% |
| 09/09 | 1,770 | 1,770 | 1,751 | 1,759 | -0.73% | 500 | 81億3185万 | 0% |
| 09/06 | 1,760 | 1,772 | 1,755 | 1,772 | +0.97% | 800 | 81億9195万 | +0.68% |
| 09/05 | 1,761 | 1,761 | 1,753 | 1,755 | -0.79% | 700 | 81億1336万 | -0.34% |
| 09/04 | 1,769 | 1,770 | 1,769 | 1,769 | -0.23% | 1,200 | 81億7808万 | +0.34% |
| 09/03 | 1,765 | 1,773 | 1,755 | 1,773 | +1.2% | 3,400 | 81億9657万 | +0.4% |
| 09/02 | 1,755 | 1,766 | 1,752 | 1,752 | -0.11% | 1,000 | 80億9949万 | -0.9% |
| 08/30 | 1,760 | 1,760 | 1,754 | 1,754 | -0.34% | 600 | 81億874万 | -0.9% |
| 08/29 | 1,753 | 1,765 | 1,753 | 1,760 | +0.4% | 600 | 81億3648万 | -0.73% |
| 08/28 | 1,758 | 1,758 | 1,753 | 1,753 | -0.17% | 600 | 81億411万 | -1.3% |
| 08/27 | 1,758 | 1,763 | 1,753 | 1,756 | +0.23% | 800 | 81億1798万 | -1.29% |
| 08/26 | 1,761 | 1,761 | 1,752 | 1,752 | 0% | 400 | 80億9949万 | -1.68% |
| 08/23 | 1,758 | 1,758 | 1,752 | 1,752 | -0.06% | 800 | 80億9949万 | -1.79% |
| 08/22 | 1,766 | 1,766 | 1,752 | 1,753 | +0.06% | 500 | 81億411万 | -1.9% |
| 08/21 | 1,753 | 1,768 | 1,752 | 1,752 | -0.06% | 1,300 | 80億9949万 | -2.12% |
| 08/20 | 1,752 | 1,756 | 1,751 | 1,753 | +0.11% | 1,100 | 81億411万 | -2.23% |
| 08/19 | 1,765 | 1,765 | 1,751 | 1,751 | -0.51% | 1,300 | 80億9487万 | -2.51% |
| 08/16 | 1,751 | 1,760 | 1,751 | 1,760 | +0.51% | 200 | 81億3648万 | -2.11% |
| 08/15 | 1,747 | 1,751 | 1,744 | 1,751 | -1.07% | 500 | 80億9487万 | -2.72% |
| 08/14 | 1,746 | 1,770 | 1,746 | 1,770 | +1.43% | 800 | 81億8271万 | -1.83% |
| 08/13 | 1,740 | 1,750 | 1,740 | 1,745 | 0% | 1,200 | 80億6713万 | -3.32% |
| 08/09 | （IR情報）15:00 一般財団法人アサヒペンひかり財団の社会貢献活動賛助を目的とした第三者割当による自己株式の処分期日の決定に関するお知らせ |
| 08/09 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/09 | 1,783 | 1,783 | 1,742 | 1,745 | +0.11% | 1,100 | 80億6713万 | -3.48% |
| 08/08 | 1,756 | 1,756 | 1,743 | 1,743 | -0.74% | 700 | 80億5788万 | -3.75% |
| 08/07 | 1,755 | 1,796 | 1,746 | 1,756 | -2.17% | 600 | 81億1798万 | -3.25% |
| 08/06 | 1,745 | 1,797 | 1,745 | 1,795 | +0.06% | 1,700 | 82億9828万 | -1.27% |
| 08/05 | 1,779 | 1,794 | 1,702 | 1,794 | +0.84% | 3,000 | 82億9366万 | -1.37% |
| 08/02 | 1,800 | 1,803 | 1,773 | 1,779 | -1.33% | 3,000 | 82億2431万 | -2.31% |
| 08/01 | 1,810 | 1,810 | 1,801 | 1,803 | -0.39% | 300 | 83億3526万 | -1.04% |
| 07/31 | 1,823 | 1,823 | 1,808 | 1,810 | -0.93% | 400 | 83億6763万 | -0.71% |
| 07/30 | （IR情報）13:00 過年度の四半期報告書の訂正報告書の提出に関するお知らせ |
| 07/30 | （IR情報）13:00 財務報告に係る内部統制の開示すべき重要な不備に関するお知らせ |
| 07/30 | （IR情報）13:00 第78期有価証券報告書の提出完了に関するお知らせ |
| 07/30 | 1,809 | 1,828 | 1,800 | 1,827 | +0.16% | 2,300 | 84億4622万 | +0.22% |
| 07/29 | （IR情報）16:00 第78期定時株主総会の継続会の開催日等に関するお知らせ |
| 07/29 | （IR情報）16:00 (訂正・数値データ訂正)「2024年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 07/29 | （IR情報）16:00 過年度の決算短信等の訂正に関するお知らせ |
| 07/29 | 1,811 | 1,824 | 1,810 | 1,824 | +0.77% | 400 | 84億3235万 | +0.11% |
| 07/25 | （IR情報）15:00 社内調査委員会の調査結果及び特別損失の計上に関するお知らせ |
| 07/25 | 1,830 | 1,830 | 1,803 | 1,810 | -1.09% | 3,600 | 83億6763万 | -0.66% |
| 07/24 | 1,822 | 1,830 | 1,801 | 1,830 | +0.05% | 2,200 | 84億6009万 | +0.44% |
| 07/23 | 1,842 | 1,842 | 1,820 | 1,829 | 0% | 1,700 | 84億5546万 | +0.38% |
| 07/22 | 1,842 | 1,842 | 1,829 | 1,829 | +0.11% | 2,700 | 84億5546万 | +0.44% |
| 07/19 | （IR情報）15:00 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に関するお知らせ |
| 07/19 | 1,818 | 1,827 | 1,815 | 1,827 | +0.55% | 1,100 | 84億4622万 | +0.33% |
| 07/18 | 1,828 | 1,828 | 1,815 | 1,817 | -0.6% | 600 | 83億9999万 | -0.16% |
| 07/17 | 1,832 | 1,832 | 1,819 | 1,828 | +0.05% | 1,400 | 84億5084万 | +0.44% |
| 07/16 | 1,828 | 1,829 | 1,818 | 1,827 | -0.05% | 1,500 | 84億4622万 | +0.38% |
| 07/12 | 1,829 | 1,829 | 1,812 | 1,828 | +0.83% | 500 | 84億5084万 | +0.44% |
| 07/11 | 1,816 | 1,820 | 1,813 | 1,813 | -0.17% | 700 | 83億8149万 | -0.38% |
| 07/10 | 1,816 | 1,816 | 1,816 | 1,816 | +0.06% | 200 | 83億9536万 | -0.27% |
| 07/09 | 1,829 | 1,829 | 1,815 | 1,815 | -0.27% | 900 | 83億9074万 | -0.33% |
| 07/08 | 1,820 | 1,829 | 1,820 | 1,820 | 0% | 1,400 | 84億1386万 | -0.05% |
| 07/05 | 1,835 | 1,835 | 1,820 | 1,820 | -0.22% | 400 | 84億1386万 | -0.05% |
| 07/04 | 1,821 | 1,824 | 1,819 | 1,824 | +0.27% | 300 | 84億3235万 | +0.16% |
| 07/03 | 1,822 | 1,829 | 1,819 | 1,819 | -0.71% | 700 | 84億923万 | -0.11% |
| 07/02 | 1,832 | 1,832 | 1,832 | 1,832 | +0.11% | 300 | 84億6933万 | +0.55% |
| 07/01 | 1,835 | 1,835 | 1,826 | 1,830 | -0.22% | 3,300 | 84億6009万 | +0.44% |
| 06/28 | （IR情報）17:15 第78期有価証券報告書の提出期限延長に係る承認のお知らせ |
| 06/28 | （IR情報）13:30 第78期有価証券報告書の提出期限延長に関する承認申請書提出のお知らせ |
| 06/28 | 1,818 | 1,834 | 1,818 | 1,834 | +0.66% | 700 | 84億7858万 | +0.6% |
| 06/27 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/27 | 1,836 | 1,837 | 1,822 | 1,822 | -0.16% | 1,900 | 84億2310万 | -0.05% |
| 06/26 | （IR情報）18:30 第78期有価証券報告書の提出期限の延長申請の検討に関するお知らせ |
| 06/26 | （IR情報）15:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 06/26 | 1,828 | 1,829 | 1,821 | 1,825 | +0.44% | 400 | 84億3697万 | +0.11% |
| 06/25 | 1,834 | 1,839 | 1,814 | 1,817 | +0.33% | 1,700 | 83億9999万 | -0.33% |
| 06/24 | 1,823 | 1,823 | 1,811 | 1,811 | 0% | 1,100 | 83億7225万 | -0.71% |
| 06/21 | 1,811 | 1,822 | 1,811 | 1,811 | -0.06% | 1,100 | 83億7225万 | -0.77% |
| 06/20 | 1,814 | 1,814 | 1,812 | 1,812 | -0.06% | 1,100 | 83億7687万 | -0.71% |
| 06/19 | 1,818 | 1,824 | 1,813 | 1,813 | -0.6% | 500 | 83億8149万 | -0.71% |
| 06/18 | 1,819 | 1,824 | 1,819 | 1,824 | +0.05% | 200 | 84億3235万 | -0.11% |
| 06/17 | 1,814 | 1,823 | 1,810 | 1,823 | +0.5% | 1,300 | 84億2772万 | -0.11% |
| 06/14 | 1,814 | 1,814 | 1,814 | 1,814 | -0.06% | 500 | 83億8612万 | -0.6% |
| 06/13 | 1,815 | 1,815 | 1,815 | 1,815 | 0% | 100 | 83億9074万 | -0.55% |
| 06/12 | 1,814 | 1,815 | 1,814 | 1,815 | -0.11% | 200 | 83億9074万 | -0.55% |
| 06/11 | 1,827 | 1,827 | 1,814 | 1,817 | -0.55% | 1,700 | 83億9999万 | -0.44% |
| 06/10 | 1,813 | 1,827 | 1,813 | 1,827 | -0.05% | 600 | 84億4622万 | +0.11% |
| 06/07 | 1,807 | 1,828 | 1,807 | 1,828 | -0.05% | 300 | 84億5084万 | +0.22% |
| 06/06 | 1,814 | 1,829 | 1,814 | 1,829 | -0.16% | 300 | 84億5546万 | +0.27% |
| 06/05 | （IR情報）15:00 第78期定時株主総会の継続会の開催方針に関するお知らせ |
| 06/05 | 1,816 | 1,832 | 1,808 | 1,832 | +0.77% | 2,000 | 84億6933万 | +0.44% |
| 06/04 | 1,818 | 1,818 | 1,818 | 1,818 | -0.22% | 200 | 84億461万 | -0.27% |
| 06/03 | 1,829 | 1,829 | 1,815 | 1,822 | +0.5% | 1,000 | 84億2310万 | -0.11% |
| 05/31 | 1,811 | 1,842 | 1,811 | 1,813 | 0% | 500 | 83億8149万 | -0.6% |
| 05/30 | 1,828 | 1,828 | 1,807 | 1,813 | -1.57% | 1,000 | 83億8149万 | -0.66% |
| 05/29 | （IR情報）15:00 当社連結子会社の元従業員による不正行為に関するお知らせ |
| 05/29 | 1,828 | 1,842 | 1,828 | 1,842 | -0.05% | 700 | 85億1556万 | +0.88% |
| 05/28 | 1,841 | 1,843 | 1,841 | 1,843 | -0.05% | 200 | 85億2018万 | +0.93% |
| 05/27 | 1,845 | 1,846 | 1,836 | 1,844 | +0.49% | 1,300 | 85億2481万 | +0.99% |
| 05/24 | 1,830 | 1,835 | 1,830 | 1,835 | +0.27% | 300 | 84億8320万 | +0.55% |
| 05/23 | 1,833 | 1,833 | 1,828 | 1,830 | +0.11% | 500 | 84億6009万 | +0.22% |
| 05/22 | 1,833 | 1,833 | 1,812 | 1,828 | -0.27% | 3,600 | 84億5084万 | +0.11% |
| 05/21 | 1,821 | 1,833 | 1,821 | 1,833 | 0% | 200 | 84億7395万 | +0.44% |
| 05/20 | 1,831 | 1,838 | 1,823 | 1,833 | +0.16% | 1,600 | 84億7395万 | +0.44% |
| 05/17 | 1,818 | 1,830 | 1,818 | 1,830 | +0.66% | 200 | 84億6009万 | +0.33% |
| 05/16 | 1,825 | 1,841 | 1,818 | 1,818 | +0.33% | 800 | 84億461万 | -0.27% |
| 05/15 | 1,812 | 1,849 | 1,804 | 1,812 | +0.22% | 2,700 | 83億7687万 | -0.55% |
| 05/14 | 1,832 | 1,844 | 1,806 | 1,808 | -0.93% | 3,900 | 83億5838万 | -0.82% |
| 05/13 | 1,825 | 1,848 | 1,825 | 1,825 | +0.16% | 2,000 | 84億3697万 | 0% |
| 05/10 | 1,806 | 1,822 | 1,806 | 1,822 | +0.28% | 1,600 | 84億2310万 | -0.22% |
| 05/09 | （IR情報）15:00 主要株主の異動及び主要株主である筆頭株主の異動に関するお知らせ |
| 05/09 | （IR情報）15:00 一般財団法人アサヒペンひかり財団の社会貢献活動賛助を目的とした第三者割当による自己株式の処分に関するお知らせ |
| 05/09 | （IR情報）15:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/09 | 1,800 | 1,818 | 1,795 | 1,817 | +0.33% | 2,300 | 83億9999万 | -0.6% |
| 05/08 | 1,811 | 1,811 | 1,800 | 1,811 | +0.39% | 1,900 | 83億7225万 | -1.04% |
| 05/07 | 1,819 | 1,819 | 1,801 | 1,804 | -0.82% | 1,300 | 83億3989万 | -1.53% |
| 05/02 | 1,800 | 1,819 | 1,800 | 1,819 | -0.05% | 600 | 84億923万 | -0.87% |
| 05/01 | 1,808 | 1,820 | 1,808 | 1,820 | 0% | 200 | 84億1386万 | -0.98% |
| 04/30 | 1,811 | 1,821 | 1,808 | 1,820 | -0.16% | 1,700 | 84億1386万 | -1.19% |
| 04/26 | 1,829 | 1,829 | 1,812 | 1,823 | -0.38% | 900 | 84億2772万 | -1.35% |
| 04/25 | 1,846 | 1,846 | 1,825 | 1,830 | -0.22% | 600 | 84億6009万 | -1.29% |
| 04/24 | 1,826 | 1,835 | 1,826 | 1,834 | -0.38% | 600 | 84億7858万 | -1.34% |
| 04/23 | 1,846 | 1,846 | 1,831 | 1,841 | +0.22% | 2,900 | 85億1094万 | -1.23% |
| 04/22 | 1,828 | 1,837 | 1,828 | 1,837 | +0.66% | 1,800 | 84億9245万 | -1.71% |
