| 2024 |
| 02/09 | 78 | 79 | 77 | 77 | -1.28% | 373,700 | 97億2262万 | +1.32% |
| 02/08 | 78 | 79 | 77 | 78 | -1.27% | 441,100 | 98億4889万 | +2.63% |
| 02/07 | 80 | 80 | 77 | 79 | -1.25% | 540,200 | 99億7515万 | +3.95% |
| 02/06 | （IR情報）14:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | （IR情報）14:00 業績予想の修正に関するお知らせ |
| 02/06 | 77 | 82 | 77 | 80 | +2.56% | 1,499,200 | 101億142万 | +5.26% |
| 02/05 | 77 | 79 | 77 | 78 | +1.3% | 473,800 | 98億4889万 | +4% |
| 02/02 | 77 | 77 | 76 | 77 | +1.32% | 129,600 | 97億2262万 | +2.67% |
| 02/01 | 76 | 77 | 75 | 76 | 0% | 217,400 | 95億9635万 | +1.33% |
| 01/31 | 77 | 78 | 76 | 76 | -1.3% | 453,500 | 95億9635万 | +1.33% |
| 01/30 | 77 | 77 | 76 | 77 | 0% | 79,600 | 97億2262万 | +2.67% |
| 01/29 | 76 | 77 | 75 | 77 | +2.67% | 191,200 | 97億2262万 | +4.05% |
| 01/26 | 76 | 76 | 75 | 75 | -1.32% | 243,000 | 94億7008万 | +1.35% |
| 01/25 | 76 | 76 | 74 | 76 | +1.33% | 180,700 | 95億9635万 | +2.7% |
| 01/24 | 76 | 76 | 75 | 75 | -1.32% | 92,400 | 94億7008万 | +1.35% |
| 01/23 | 76 | 76 | 74 | 76 | +1.33% | 222,300 | 95億9635万 | +2.7% |
| 01/22 | 75 | 76 | 74 | 75 | 0% | 155,300 | 94億7008万 | +1.35% |
| 01/19 | 73 | 75 | 73 | 75 | +2.74% | 256,400 | 94億7008万 | +1.35% |
| 01/18 | 74 | 75 | 73 | 73 | -1.35% | 351,700 | 92億1755万 | -1.35% |
| 01/17 | 76 | 76 | 74 | 74 | -1.33% | 309,000 | 93億4381万 | 0% |
| 01/16 | 77 | 77 | 75 | 75 | -1.32% | 140,800 | 94億7008万 | +1.35% |
| 01/15 | 76 | 78 | 76 | 76 | -1.3% | 311,100 | 95億9635万 | +2.7% |
| 01/12 | 77 | 77 | 75 | 77 | 0% | 403,900 | 97億2262万 | +5.48% |
| 01/11 | 78 | 79 | 76 | 77 | -1.28% | 402,300 | 97億2262万 | +5.48% |
| 01/10 | 76 | 79 | 76 | 78 | +2.63% | 364,300 | 98億4889万 | +6.85% |
| 01/09 | 76 | 78 | 76 | 76 | 0% | 495,800 | 95億9635万 | +4.11% |
| 01/05 | 76 | 77 | 75 | 76 | +1.33% | 372,700 | 95億9635万 | +4.11% |
| 01/04 | 73 | 76 | 72 | 75 | +4.17% | 1,040,900 | 94億7008万 | +2.74% |
| 2023 |
| 12/29 | 72 | 73 | 71 | 72 | 0% | 176,100 | 90億9128万 | -1.37% |
| 12/28 | 71 | 73 | 71 | 72 | +1.41% | 291,700 | 90億9128万 | -1.37% |
| 12/27 | 72 | 72 | 71 | 71 | -1.39% | 278,900 | 89億6501万 | -2.74% |
| 12/26 | 70 | 72 | 70 | 72 | 0% | 194,700 | 90億9128万 | -1.37% |
| 12/25 | 71 | 72 | 70 | 72 | +1.41% | 303,200 | 90億9128万 | -1.37% |
| 12/22 | 71 | 72 | 70 | 71 | 0% | 338,300 | 89億6501万 | -2.74% |
| 12/21 | 72 | 73 | 71 | 71 | -1.39% | 739,600 | 89億6501万 | -2.74% |
| 12/20 | 73 | 73 | 72 | 72 | 0% | 121,800 | 90億9128万 | -2.7% |
| 12/19 | 72 | 73 | 71 | 72 | +1.41% | 250,300 | 90億9128万 | -2.7% |
| 12/18 | 73 | 73 | 71 | 71 | -1.39% | 491,600 | 89億6501万 | -4.05% |
| 12/15 | 72 | 73 | 72 | 72 | 0% | 124,700 | 90億9128万 | -2.7% |
| 12/14 | 73 | 73 | 72 | 72 | -1.37% | 281,700 | 90億9128万 | -2.7% |
| 12/13 | 73 | 74 | 73 | 73 | 0% | 96,500 | 92億1755万 | -1.35% |
| 12/12 | 74 | 75 | 73 | 73 | -2.67% | 265,700 | 92億1755万 | -1.35% |
| 12/11 | 74 | 75 | 73 | 75 | +2.74% | 411,800 | 94億7008万 | +1.35% |
| 12/08 | 74 | 75 | 73 | 73 | -1.35% | 296,700 | 92億1755万 | -1.35% |
| 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% |
