日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/01	（IR情報）15:30 自己株式の取得状況に関するお知らせ
09/30	1,828	1,880	1,828	1,841	+0.05%	2,000	-	-1.18%
09/29	1,833	1,850	1,804	1,840	-2.85%	1,300	-	-1.34%
09/28	1,888	1,895	1,880	1,894	0%	600	-	+1.5%
09/25	1,890	1,894	1,880	1,894	+1.28%	1,300	-	+1.55%
09/24	1,877	1,882	1,863	1,870	-0.37%	2,900	-	+0.38%
09/18	1,856	1,877	1,855	1,877	+1.13%	1,000	-	+0.86%
09/17	1,875	1,875	1,856	1,856	+0.05%	200	-	-0.16%
09/16	1,865	1,865	1,851	1,855	-0.54%	1,300	-	-0.11%
09/15	1,845	1,865	1,845	1,865	+1.08%	1,800	-	+0.54%
09/14	1,823	1,860	1,823	1,845	+0.82%	1,800	-	-0.38%
09/11	1,834	1,834	1,830	1,830	-0.27%	500	-	-0.92%
09/10	1,832	1,835	1,823	1,835	+0.16%	3,500	-	-0.38%
09/09	1,823	1,832	1,823	1,832	-1.66%	2,800	-	-0.33%
09/08	1,848	1,869	1,811	1,863	+0.81%	6,200	-	+1.64%
09/07	（自社株買い）取締役会(2026年8月7日)での決議状況(取得期間2026年8月10日～2026年10月31日)
09/07	1,845	1,868	1,845	1,848	+0.16%	2,100	-	+1.15%
09/04	1,860	1,860	1,845	1,845	-0.81%	2,000	-	+1.26%
09/03	1,869	1,869	1,860	1,860	-0.48%	2,900	-	+2.37%
09/02	（IR情報）15:30 自己株式の取得状況に関するお知らせ
09/02	1,868	1,878	1,868	1,869	+0.05%	3,300	-	+3.15%
09/01	1,875	1,880	1,866	1,868	-0.37%	3,000	-	+3.43%
08/31	1,850	1,875	1,850	1,875	-0.11%	2,300	-	+4.17%
08/28	1,852	1,882	1,852	1,877	-0.79%	2,700	-	+4.63%
08/27	1,890	1,895	1,889	1,892	+0.11%	4,000	-	+5.88%
08/26	1,890	1,890	1,886	1,890	0%	1,200	-	+6.18%
08/25	1,882	1,894	1,880	1,890	+0.75%	4,800	-	+6.6%
08/24	1,881	1,882	1,876	1,876	+0.32%	4,300	-	+6.23%
08/21	1,871	1,881	1,870	1,870	-0.05%	6,700	-	+6.25%
08/20	1,873	1,873	1,865	1,871	-0.11%	6,500	-	+6.73%
08/19	1,845	1,873	1,845	1,873	+1.79%	11,200	-	+7.21%
08/18	1,827	1,848	1,827	1,840	+0.82%	5,600	-	+5.75%
08/17	1,806	1,825	1,806	1,825	+0.27%	4,000	-	+5.13%
08/14	1,813	1,820	1,806	1,820	+0.55%	11,000	-	+5.08%
08/13	1,810	1,810	1,806	1,810	+0.22%	7,300	-	+4.81%
08/12	1,785	1,806	1,785	1,806	+1.46%	16,800	-	+4.76%
08/10	（IR情報）15:30 (訂正)「自己株式の消却に関するお知らせ」の一部訂正について
08/10	（IR情報）10:00 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
08/10	1,800	1,800	1,760	1,780	+3.31%	24,300	-	+3.49%
08/07	（IR情報）16:30 自己株式の消却に関するお知らせ
08/07	（IR情報）16:30 自己株式取得に係る事項の決定に関するお知らせ
08/07	（IR情報）16:30 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
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	1,709	1,727	1,709	1,723	+0.17%	2,200	-	+0.29%
08/06	1,717	1,723	1,713	1,720	+0.17%	1,600	-	+0.17%
08/05	1,718	1,718	1,717	1,717	-0.06%	500	-	+0.06%
08/04	1,729	1,729	1,718	1,718	0%	200	-	+0.12%
08/03	1,720	1,720	1,718	1,718	-0.17%	800	-	+0.12%
07/31	1,721	1,721	1,721	1,721	0%	400	-	+0.29%
07/30	1,721	1,729	1,719	1,721	+0.06%	700	-	+0.35%
07/28	1,717	1,720	1,717	1,720	-0.29%	300	-	+0.35%
07/27	1,734	1,734	1,725	1,725	+0.35%	1,300	-	+0.7%
07/24	1,723	1,723	1,719	1,719	-0.23%	300	-	+0.41%
07/23	（IR情報）15:30 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
07/23	1,728	1,728	1,719	1,723	+0.35%	1,000	-	+0.7%
07/22	1,727	1,727	1,710	1,717	+0.41%	3,000	-	+0.41%
07/21	（IR情報）15:30 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
07/21	1,712	1,718	1,707	1,710	-0.06%	1,400	-	+0.06%
07/17	1,719	1,719	1,707	1,711	-0.47%	1,400	-	+0.18%
07/16	1,712	1,719	1,710	1,719	+0.41%	800	-	+0.64%
07/15	1,712	1,712	1,712	1,712	0%	300	-	+0.29%
07/14	1,719	1,719	1,712	1,712	0%	700	-	+0.35%
07/13	1,712	1,713	1,712	1,712	0%	600	-	+0.35%
07/10	1,725	1,725	1,712	1,712	-0.75%	300	-	+0.35%
07/09	1,702	1,725	1,702	1,725	+0.29%	1,600	-	+1.17%
07/08	1,713	1,725	1,713	1,720	+0.58%	600	-	+0.94%
07/07	1,720	1,725	1,710	1,710	-0.58%	4,100	-	+0.35%
07/06	1,716	1,729	1,716	1,720	-0.29%	700	-	+1%
07/03	1,746	1,746	1,719	1,725	+0.52%	4,700	-	+1.29%
07/02	1,714	1,719	1,714	1,716	+0.65%	1,300	-	+0.82%
07/01	1,705	1,705	1,705	1,705	+0.24%	200	-	+0.24%
06/30	1,701	1,715	1,701	1,701	-0.29%	900	-	0%
06/29	（IR情報）15:30 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
06/29	1,719	1,719	1,706	1,706	-0.12%	500	-	+0.24%
06/26	1,719	1,721	1,701	1,708	-0.64%	900	-	+0.41%
06/25	1,721	1,721	1,702	1,719	+1.12%	1,900	-	+1.06%
06/24	1,700	1,700	1,700	1,700	0%	300	-	-0.06%
06/23	1,710	1,710	1,700	1,700	-0.12%	1,100	-	-0.06%
06/22	1,709	1,709	1,702	1,702	+0.53%	600	-	0%
06/19	1,693	1,693	1,693	1,693	+0.06%	100	-	-0.47%
06/18	1,691	1,714	1,691	1,692	-0.47%	1,100	-	-0.59%
06/17	1,693	1,700	1,693	1,700	+0.41%	1,000	-	-0.12%
06/16	1,683	1,693	1,683	1,693	-0.12%	1,900	-	-0.53%
06/15	1,700	1,710	1,685	1,695	-0.29%	3,300	-	-0.47%
06/12	1,695	1,700	1,695	1,700	+0.47%	1,500	-	-0.18%
06/11	1,695	1,695	1,692	1,692	-0.18%	1,800	-	-0.65%
06/10	1,722	1,722	1,692	1,695	-1.22%	1,600	-	-0.53%
06/09	1,697	1,716	1,692	1,716	+0.94%	1,300	-	+0.65%
06/08	1,700	1,705	1,700	1,700	-0.06%	3,800	-	-0.23%
06/05	1,701	1,706	1,701	1,701	0%	600	-	-0.23%
06/04	1,701	1,701	1,701	1,701	0%	100	-	-0.23%
06/03	1,701	1,701	1,701	1,701	+0.06%	300	-	-0.29%
06/02	1,700	1,707	1,700	1,700	-0.47%	1,400	-	-0.41%
06/01	1,700	1,708	1,700	1,708	+0.47%	300	-	0%
05/29	1,717	1,717	1,700	1,700	0%	2,300	-	-0.47%
05/28	1,705	1,705	1,700	1,700	-0.35%	1,300	-	-0.53%
05/27	1,714	1,714	1,706	1,706	-0.23%	300	-	-0.23%
05/26	1,702	1,710	1,702	1,710	+0.47%	300	-	-0.06%
05/25	1,700	1,710	1,700	1,702	-0.47%	2,400	-	-0.53%
05/22	1,722	1,722	1,710	1,710	+0.23%	700	-	-0.18%
05/21	1,715	1,717	1,706	1,706	-0.47%	1,300	-	-0.41%
05/20	1,701	1,714	1,701	1,714	+0.71%	1,500	-	0%
05/19	1,700	1,702	1,700	1,702	+0.12%	1,100	-	-0.76%
05/18	1,705	1,705	1,700	1,700	0%	1,100	-	-0.93%
05/15	1,701	1,710	1,700	1,700	-0.06%	1,200	-	-0.99%
05/14	1,702	1,702	1,701	1,701	-0.06%	1,000	-	-0.99%
05/13	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	1,707	1,707	1,701	1,702	-0.29%	1,400	-	-0.99%
05/11	1,715	1,720	1,707	1,707	+0.06%	900	-	-0.76%
05/08	1,705	1,706	1,702	1,706	+0.24%	2,200	-	-0.87%
05/07	1,711	1,718	1,702	1,702	-0.47%	1,700	-	-1.22%
04/30	1,711	1,711	1,710	1,710	0%	200	-	-0.81%
04/28	1,711	1,711	1,710	1,710	-0.06%	200	-	-0.87%

アサヒペン（4623）のイベントチャート

2026/04/28～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート