| 2023 |
| 12/07 | 77 | 77 | 74 | 74 | -1.33% | 409,500 | 93億4381万 | 0% |
| 12/06 | 75 | 78 | 75 | 75 | 0% | 359,300 | 94億7008万 | +1.35% |
| 12/05 | 77 | 77 | 74 | 75 | -2.6% | 481,000 | 94億7008万 | +1.35% |
| 12/04 | 78 | 83 | 75 | 77 | +1.32% | 1,900,300 | 97億2262万 | +5.48% |
| 12/01 | （IR情報）11:00 (訂正)「支配株主等に関する事項について」の一部訂正について |
| 12/01 | 76 | 76 | 75 | 76 | 0% | 196,500 | 95億9635万 | +4.11% |
| 11/30 | 73 | 76 | 73 | 76 | +4.11% | 553,200 | 95億9635万 | +4.11% |
| 11/29 | 73 | 74 | 73 | 73 | -1.35% | 125,100 | 92億1755万 | 0% |
| 11/28 | 74 | 74 | 72 | 74 | +1.37% | 166,900 | 93億4381万 | +1.37% |
| 11/27 | 73 | 74 | 73 | 73 | -1.35% | 100,600 | 92億1755万 | 0% |
| 11/24 | 74 | 74 | 72 | 74 | +1.37% | 176,500 | 93億4381万 | +1.37% |
| 11/22 | 73 | 74 | 72 | 73 | 0% | 222,100 | 92億1755万 | 0% |
| 11/21 | 72 | 73 | 72 | 73 | 0% | 166,600 | 92億1755万 | 0% |
| 11/20 | 72 | 73 | 72 | 73 | +1.39% | 172,100 | 92億1755万 | 0% |
| 11/17 | 73 | 73 | 72 | 72 | -1.37% | 185,500 | 90億9128万 | -1.37% |
| 11/16 | 73 | 74 | 72 | 73 | -1.35% | 184,500 | 92億1755万 | 0% |
| 11/15 | 72 | 74 | 72 | 74 | +1.37% | 172,800 | 93億4381万 | +1.37% |
| 11/14 | 72 | 73 | 72 | 73 | 0% | 43,100 | 92億1755万 | 0% |
| 11/13 | 72 | 73 | 72 | 73 | +1.39% | 77,200 | 92億1755万 | 0% |
| 11/10 | 71 | 73 | 71 | 72 | 0% | 89,800 | 90億9128万 | -2.7% |
| 11/09 | 72 | 73 | 71 | 72 | 0% | 368,600 | 90億9128万 | -2.7% |
| 11/08 | 73 | 74 | 71 | 72 | -4% | 822,800 | 90億9128万 | -2.7% |
| 11/07 | （IR情報）14:00 資本コストや株価を意識した経営の実現に向けた対応について |
| 11/07 | （IR情報）14:00 2023年度第2四半期不二サッシグループ決算説明資料 |
| 11/07 | （IR情報）14:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/07 | 73 | 76 | 72 | 75 | +2.74% | 880,400 | 94億7008万 | +1.35% |
| 11/06 | 73 | 74 | 72 | 73 | 0% | 296,900 | 92億1755万 | -1.35% |
| 11/02 | 74 | 74 | 73 | 73 | -1.35% | 136,600 | 92億1755万 | -1.35% |
| 11/01 | 72 | 74 | 72 | 74 | +2.78% | 230,200 | 93億4381万 | 0% |
| 10/31 | 73 | 73 | 72 | 72 | -1.37% | 58,500 | 90億9128万 | -4% |
| 10/30 | 73 | 73 | 72 | 73 | +1.39% | 70,300 | 92億1755万 | -2.67% |
| 10/27 | 73 | 73 | 72 | 72 | 0% | 23,200 | 90億9128万 | -4% |
| 10/26 | 72 | 73 | 71 | 72 | -1.37% | 170,200 | 90億9128万 | -4% |
| 10/25 | 72 | 73 | 71 | 73 | +2.82% | 359,000 | 92億1755万 | -2.67% |
| 10/24 | 71 | 72 | 70 | 71 | 0% | 279,800 | 89億6501万 | -6.58% |
| 10/23 | 72 | 73 | 71 | 71 | -1.39% | 224,800 | 89億6501万 | -6.58% |
| 10/20 | 73 | 74 | 72 | 72 | -1.37% | 333,500 | 90億9128万 | -5.26% |
| 10/19 | 72 | 74 | 72 | 73 | -1.35% | 201,800 | 92億1755万 | -5.19% |
| 10/18 | 72 | 74 | 72 | 74 | +1.37% | 148,400 | 93億4381万 | -3.9% |
| 10/17 | 73 | 74 | 72 | 73 | +1.39% | 384,200 | 92億1755万 | -5.19% |
| 10/16 | 74 | 74 | 72 | 72 | -4% | 684,600 | 90億9128万 | -6.49% |
| 10/13 | 76 | 76 | 74 | 75 | -1.32% | 437,900 | 94億7008万 | -2.6% |
| 10/12 | 76 | 77 | 76 | 76 | 0% | 194,200 | 95億9635万 | -2.56% |
| 10/11 | 78 | 79 | 76 | 76 | -1.3% | 274,300 | 95億9635万 | -2.56% |
| 10/10 | 79 | 79 | 77 | 77 | -1.28% | 613,800 | 97億2262万 | -1.28% |
| 10/06 | 78 | 79 | 77 | 78 | 0% | 722,200 | 98億4889万 | 0% |
| 10/05 | 74 | 80 | 74 | 78 | +6.85% | 1,557,600 | 98億4889万 | 0% |
| 10/04 | 86 | 89 | 73 | 73 | -6.41% | 7,100,000 | 92億1755万 | -6.41% |
| 10/03 | 79 | 79 | 77 | 78 | 0% | 409,500 | 98億4889万 | -1.27% |
| 10/02 | 78 | 80 | 78 | 78 | +1.3% | 328,500 | 98億4889万 | -1.27% |
| 09/29 | 78 | 78 | 77 | 77 | -1.28% | 183,300 | 97億2262万 | -2.53% |
| 09/28 | 77 | 79 | 77 | 78 | +2.63% | 169,600 | 98億4889万 | -1.27% |
| 09/27 | 76 | 77 | 75 | 76 | 0% | 93,300 | 95億9635万 | -3.8% |
| 09/26 | 77 | 77 | 75 | 76 | -1.3% | 138,200 | 95億9635万 | -3.8% |
| 09/25 | 77 | 77 | 76 | 77 | 0% | 111,700 | 97億2262万 | -2.53% |
| 09/22 | 76 | 77 | 76 | 77 | 0% | 183,000 | 97億2262万 | -2.53% |
| 09/21 | 78 | 79 | 75 | 77 | -1.28% | 532,200 | 97億2262万 | -2.53% |
| 09/20 | 80 | 80 | 78 | 78 | -1.27% | 73,800 | 98億4889万 | -1.27% |
| 09/19 | 79 | 80 | 78 | 79 | 0% | 175,000 | 99億7515万 | 0% |
| 09/15 | 78 | 80 | 78 | 79 | 0% | 125,600 | 99億7515万 | 0% |
| 09/14 | 78 | 79 | 78 | 79 | 0% | 51,000 | 99億7515万 | 0% |
| 09/13 | 78 | 79 | 78 | 79 | 0% | 104,200 | 99億7515万 | 0% |
| 09/12 | 79 | 79 | 78 | 79 | 0% | 47,200 | 99億7515万 | 0% |
| 09/11 | 79 | 80 | 78 | 79 | 0% | 145,900 | 99億7515万 | -1.25% |
| 09/08 | 79 | 80 | 78 | 79 | 0% | 108,900 | 99億7515万 | -1.25% |
| 09/07 | 79 | 80 | 78 | 79 | -1.25% | 213,400 | 99億7515万 | -1.25% |
| 09/06 | 80 | 80 | 79 | 80 | 0% | 78,500 | 101億142万 | -1.23% |
| 09/05 | 81 | 81 | 79 | 80 | -1.23% | 211,900 | 101億142万 | -1.23% |
| 09/04 | 81 | 81 | 80 | 81 | +1.25% | 97,500 | 102億2769万 | -1.22% |
| 09/01 | 81 | 81 | 80 | 80 | 0% | 58,400 | 101億142万 | -2.44% |
| 08/31 | 79 | 81 | 79 | 80 | +1.27% | 157,000 | 101億142万 | -3.61% |
| 08/30 | 79 | 80 | 79 | 79 | -1.25% | 145,800 | 99億7515万 | -4.82% |
| 08/29 | 79 | 80 | 78 | 80 | +1.27% | 127,000 | 101億142万 | -4.76% |
| 08/28 | 80 | 81 | 78 | 79 | 0% | 846,700 | 99億7515万 | -5.95% |
| 08/25 | 79 | 80 | 78 | 79 | -1.25% | 159,500 | 99億7515万 | -7.06% |
| 08/24 | 79 | 80 | 78 | 80 | +1.27% | 156,500 | 101億142万 | -5.88% |
| 08/23 | 77 | 79 | 77 | 79 | +2.6% | 182,200 | 99億7515万 | -8.14% |
| 08/22 | 78 | 78 | 77 | 77 | -1.28% | 286,700 | 97億2262万 | -10.47% |
| 08/21 | 76 | 78 | 76 | 78 | +2.63% | 187,500 | 98億4889万 | -9.3% |
| 08/18 | 75 | 77 | 75 | 76 | 0% | 181,400 | 95億9635万 | -11.63% |
| 08/17 | 76 | 77 | 75 | 76 | -1.3% | 269,400 | 95億9635万 | -12.64% |
| 08/16 | 78 | 79 | 76 | 77 | -1.28% | 468,100 | 97億2262万 | -11.49% |
| 08/15 | 79 | 79 | 77 | 78 | -1.27% | 328,600 | 98億4889万 | -11.36% |
| 08/14 | 82 | 82 | 79 | 79 | -2.47% | 444,600 | 99億7515万 | -10.23% |
| 08/10 | 84 | 84 | 81 | 81 | -3.57% | 774,300 | 102億2769万 | -7.95% |
| 08/09 | 84 | 85 | 84 | 84 | -1.18% | 176,700 | 106億649万 | -4.55% |
| 08/08 | 85 | 85 | 83 | 85 | 0% | 179,200 | 107億3276万 | -3.41% |
| 08/07 | 86 | 86 | 82 | 85 | -2.3% | 1,231,300 | 107億3276万 | -4.49% |
| 08/04 | （IR情報）14:00 2024年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/04 | 90 | 92 | 85 | 87 | -3.33% | 1,210,800 | 109億8530万 | -2.25% |
| 08/03 | 91 | 91 | 90 | 90 | -2.17% | 231,500 | 113億6410万 | +1.12% |
| 08/02 | 91 | 93 | 91 | 92 | 0% | 280,700 | 116億1663万 | +3.37% |
| 08/01 | 92 | 92 | 90 | 92 | +1.1% | 303,900 | 116億1663万 | +4.55% |
| 07/31 | 93 | 94 | 91 | 91 | -1.09% | 737,400 | 114億9037万 | +3.41% |
| 07/28 | 92 | 92 | 90 | 92 | -2.13% | 1,008,700 | 116億1663万 | +5.75% |
| 07/27 | （5%ルール）中島和信（6.1%） |
| 07/27 | 95 | 95 | 93 | 94 | +1.08% | 777,500 | 118億6917万 | +8.05% |
| 07/26 | 92 | 94 | 92 | 93 | +1.09% | 412,100 | 117億4290万 | +6.9% |
| 07/25 | 92 | 92 | 90 | 92 | +2.22% | 323,300 | 116億1663万 | +6.98% |
| 07/24 | 94 | 94 | 89 | 90 | -4.26% | 1,462,800 | 113億6410万 | +4.65% |
| 07/21 | 91 | 94 | 90 | 94 | +4.44% | 1,854,100 | 118億6917万 | +10.59% |
| 07/20 | 87 | 91 | 87 | 90 | +3.45% | 1,482,900 | 113億6410万 | +7.14% |
| 07/19 | 86 | 87 | 85 | 87 | +2.35% | 458,700 | 109億8530万 | +3.57% |
| 07/18 | 85 | 86 | 85 | 85 | 0% | 211,900 | 107億3276万 | +1.19% |
| 07/14 | 85 | 86 | 84 | 85 | 0% | 203,900 | 107億3276万 | +2.41% |
| 07/13 | 85 | 86 | 85 | 85 | 0% | 232,000 | 107億3276万 | +2.41% |
