| 2024 |
| 04/22 | 1,515 | 1,531 | 1,450 | 1,471 | -2.06% | 36,300 | 151億2151万 | -6.96% |
| 04/19 | 1,570 | 1,581 | 1,475 | 1,502 | -5% | 52,100 | 154億4018万 | -5.24% |
| 04/18 | 1,589 | 1,612 | 1,570 | 1,581 | -0.94% | 27,300 | 162億5228万 | -0.57% |
| 04/17 | 1,613 | 1,644 | 1,595 | 1,596 | -1.05% | 29,000 | 164億648万 | +0.25% |
| 04/16 | 1,630 | 1,665 | 1,601 | 1,613 | -1.47% | 33,800 | 165億8123万 | +1.26% |
| 04/15 | 1,645 | 1,665 | 1,615 | 1,637 | -2.5% | 44,900 | 168億2795万 | +2.76% |
| 04/12 | 1,607 | 1,700 | 1,597 | 1,679 | +5.33% | 69,100 | 172億5970万 | +5.33% |
| 04/11 | 1,599 | 1,646 | 1,587 | 1,594 | -0.31% | 37,900 | 163億8592万 | +0.06% |
| 04/10 | 1,584 | 1,607 | 1,562 | 1,599 | +1.91% | 35,300 | 164億3732万 | +0.25% |
| 04/09 | 1,540 | 1,585 | 1,533 | 1,569 | +1.88% | 32,800 | 32億2578万 | -1.69% |
| 04/08 | 1,526 | 1,556 | 1,525 | 1,540 | +0.65% | 17,900 | 158億3081万 | -3.57% |
| 04/05 | 1,550 | 1,561 | 1,520 | 1,530 | -3.29% | 30,500 | 157億2801万 | -4.26% |
| 04/04 | 1,540 | 1,583 | 1,500 | 1,582 | +4.35% | 51,100 | 162億6256万 | -1.19% |
| 04/03 | 1,488 | 1,548 | 1,475 | 1,516 | +1.2% | 42,400 | 155億8410万 | -5.31% |
| 04/02 | 1,580 | 1,580 | 1,489 | 1,498 | -6.2% | 64,800 | 153億9906万 | -6.61% |
| 04/01 | 1,662 | 1,662 | 1,580 | 1,597 | -1.9% | 43,700 | 164億1676万 | -0.68% |
| 04/01 | 株式分割 1→5 |
| 03/29 | 1,610 | 1,645 | 1,544 | 1,628 | +3.04% | 123,800 | 167億3543万 | +1.37% |
| 03/28 | （IR情報）15:00 中期経営計画の策定に関するお知らせ |
| 03/28 | （IR情報）15:00 株式会社ピーアンドエムの全株式取得に関するお知らせ |
| 03/28 | 1,600 | 1,650 | 1,575 | 1,580 | -2.59% | 41,500 | 162億4200万 | -1.5% |
| 03/27 | 1,634 | 1,646 | 1,622 | 1,622 | +0.62% | 58,500 | 166億7375万 | +1.12% |
| 03/26 | 1,600 | 1,638 | 1,588 | 1,612 | +1.51% | 53,000 | 165億7095万 | +0.69% |
| 03/25 | 1,596 | 1,608 | 1,576 | 1,588 | -1.24% | 29,000 | 163億2424万 | -0.5% |
| 03/22 | 1,618 | 1,618 | 1,568 | 1,608 | -0.12% | 55,500 | 165億2983万 | +1.01% |
| 03/21 | 1,636 | 1,636 | 1,560 | 1,610 | +1.77% | 76,500 | 165億5039万 | +1.45% |
| 03/19 | 1,576 | 1,592 | 1,534 | 1,582 | -0.13% | 92,500 | 162億6256万 | -0.13% |
| 03/18 | 1,592 | 1,614 | 1,566 | 1,584 | -0.25% | 31,000 | 162億8312万 | +0.25% |
| 03/15 | 1,596 | 1,616 | 1,588 | 1,588 | -1.49% | 13,000 | 163億2424万 | +0.57% |
| 03/14 | 1,624 | 1,640 | 1,606 | 1,612 | -0.98% | 14,000 | 165億7095万 | +2.15% |
| 03/13 | 1,666 | 1,672 | 1,592 | 1,628 | -0.49% | 28,000 | 167億3543万 | +3.5% |
| 03/12 | 1,598 | 1,650 | 1,588 | 1,636 | +2.38% | 54,500 | 168億1767万 | +4.4% |
| 03/11 | 1,646 | 1,650 | 1,578 | 1,598 | -4.43% | 67,000 | 164億2704万 | +2.5% |
| 03/08 | 1,668 | 1,722 | 1,638 | 1,672 | +1.09% | 53,000 | 171億8774万 | +7.59% |
| 03/07 | 1,670 | 1,670 | 1,620 | 1,654 | +0.24% | 31,000 | 170億270万 | +6.99% |
| 03/06 | 1,590 | 1,682 | 1,582 | 1,650 | +2.1% | 87,500 | 169億6158万 | +7.77% |
| 03/05 | 1,574 | 1,616 | 1,574 | 1,616 | +2.15% | 38,000 | 166億1207万 | +6.6% |
| 03/04 | 1,568 | 1,620 | 1,566 | 1,582 | +0.64% | 40,500 | 162億6256万 | +5.4% |
| 03/01 | 1,606 | 1,610 | 1,548 | 1,572 | -1.87% | 40,000 | 161億5976万 | +5.5% |
| 02/29 | 1,590 | 1,620 | 1,590 | 1,602 | +0.13% | 28,000 | 164億6815万 | +8.24% |
| 02/28 | （IR情報）15:30 役員の人事異動及び執行役員の体制並びに委嘱に関するお知らせ |
| 02/28 | 1,586 | 1,626 | 1,582 | 1,600 | +1.65% | 49,500 | 164億4760万 | +8.99% |
| 02/27 | 1,592 | 1,592 | 1,554 | 1,574 | -1.25% | 45,500 | 161億8032万 | +8.03% |
| 02/26 | 1,594 | 1,600 | 1,560 | 1,594 | +2.18% | 42,000 | 163億8592万 | +10.31% |
| 02/22 | 1,604 | 1,640 | 1,552 | 1,560 | -0.38% | 63,000 | 160億3641万 | +8.94% |
| 02/21 | 1,576 | 1,606 | 1,556 | 1,566 | -1.63% | 69,000 | 160億9808万 | +10.28% |
| 02/20 | 1,558 | 1,592 | 1,530 | 1,592 | +3.65% | 34,500 | 163億6536万 | +13.23% |
| 02/19 | 1,504 | 1,542 | 1,492 | 1,536 | +1.99% | 62,500 | 157億8969万 | +10.58% |
| 02/16 | 1,460 | 1,516 | 1,460 | 1,506 | +2.73% | 141,000 | 154億8130万 | +9.53% |
| 02/15 | 1,506 | 1,516 | 1,460 | 1,466 | -2.4% | 84,500 | 150億7011万 | +7.64% |
| 02/14 | 1,534 | 1,534 | 1,496 | 1,502 | -1.83% | 29,500 | 154億4018万 | +11.18% |
| 02/13 | 1,498 | 1,532 | 1,498 | 1,530 | +2.68% | 67,000 | 157億2801万 | +14.44% |
| 02/09 | 1,550 | 1,556 | 1,488 | 1,490 | -4.12% | 92,000 | 153億1682万 | +12.79% |
| 02/08 | 1,558 | 1,570 | 1,522 | 1,554 | -0.13% | 58,500 | 159億7473万 | +18.9% |
| 02/07 | 1,488 | 1,594 | 1,488 | 1,556 | +4.85% | 117,500 | 159億9529万 | +21% |
| 02/06 | 1,490 | 1,530 | 1,472 | 1,484 | 0% | 114,000 | 152億5514万 | +17.13% |
| 02/05 | 1,448 | 1,506 | 1,426 | 1,484 | +3.63% | 157,000 | 152億5514万 | +18.72% |
| 02/02 | 1,478 | 1,488 | 1,412 | 1,432 | -2.85% | 193,500 | 147億2060万 | +16.14% |
| 02/01 | 1,414 | 1,514 | 1,408 | 1,474 | 0% | 498,500 | 151億5235万 | +21.12% |
| 01/31 | 1,474 | 1,474 | 1,474 | 1,474 | +15.7% | 125,000 | 151億5235万 | +22.73% |
| 01/30 | （IR情報）16:00 株式分割及び定款の一部変更並びに株主優待制度の新設に関するお知らせ |
| 01/30 | （IR情報）16:00 2024年3月期第3四半期決算説明資料 |
| 01/30 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 1,288 | 1,302 | 1,260 | 1,274 | +0.31% | 95,500 | 130億9640万 | +7.6% |
| 01/29 | 1,262 | 1,276 | 1,208 | 1,270 | +0.63% | 84,000 | 130億5528万 | +7.99% |
| 01/26 | 1,298 | 1,308 | 1,262 | 1,262 | -3.37% | 42,000 | 129億7304万 | +7.96% |
| 01/25 | 1,308 | 1,324 | 1,294 | 1,306 | -0.31% | 65,500 | 134億2535万 | +12.39% |
| 01/24 | 1,316 | 1,352 | 1,304 | 1,310 | -0.3% | 51,000 | 134億6647万 | +13.72% |
| 01/23 | 1,310 | 1,324 | 1,282 | 1,314 | +0.31% | 81,000 | 135億759万 | +15.26% |
| 01/22 | 1,288 | 1,328 | 1,284 | 1,310 | +2.02% | 47,000 | 134億6647万 | +15.83% |
| 01/19 | 1,300 | 1,300 | 1,256 | 1,284 | +0.78% | 59,000 | 131億9919万 | +14.54% |
| 01/18 | 1,240 | 1,290 | 1,238 | 1,274 | +2.91% | 32,000 | 130億9640万 | +14.47% |
| 01/17 | 1,218 | 1,256 | 1,218 | 1,238 | +1.64% | 53,500 | 127億2633万 | +12.14% |
| 01/16 | 1,220 | 1,222 | 1,186 | 1,218 | +2.7% | 95,500 | 125億2073万 | +10.83% |
| 01/15 | 1,172 | 1,222 | 1,172 | 1,186 | +1.19% | 57,000 | 121億9178万 | +8.41% |
| 01/12 | 1,184 | 1,184 | 1,150 | 1,172 | -1.01% | 54,000 | 120億4786万 | +7.52% |
| 01/11 | 1,192 | 1,204 | 1,170 | 1,184 | -0.34% | 64,000 | 121億7122万 | +8.92% |
| 01/10 | 1,148 | 1,202 | 1,146 | 1,188 | +2.59% | 85,500 | 122億1234万 | +9.49% |
| 01/09 | 1,186 | 1,206 | 1,158 | 1,158 | +1.94% | 71,000 | 119億395万 | +6.93% |
| 01/05 | 1,136 | 1,156 | 1,128 | 1,136 | +1.07% | 46,500 | 116億7779万 | +5.19% |
| 01/04 | 1,050 | 1,140 | 1,050 | 1,124 | +7.25% | 56,000 | 115億5443万 | +4.27% |
| 2023 |
| 12/29 | 1,050 | 1,062 | 1,040 | 1,048 | -1.13% | 21,500 | 107億7317万 | -2.33% |
| 12/28 | 1,050 | 1,072 | 1,046 | 1,060 | -0.38% | 18,500 | 108億9653万 | -0.93% |
| 12/27 | 1,064 | 1,076 | 1,062 | 1,064 | +0.76% | 15,500 | 109億3765万 | -0.09% |
| 12/26 | 1,046 | 1,068 | 1,046 | 1,056 | +0.57% | 17,000 | 108億5541万 | -0.38% |
| 12/25 | 1,068 | 1,070 | 1,050 | 1,050 | -0.76% | 22,000 | 107億9373万 | -0.57% |
| 12/22 | 1,062 | 1,062 | 1,046 | 1,058 | -0.38% | 14,000 | 108億7597万 | +0.47% |
| 12/21 | 1,074 | 1,076 | 1,052 | 1,062 | -1.67% | 26,000 | 109億1709万 | +1.43% |
| 12/20 | 1,084 | 1,104 | 1,080 | 1,080 | -0.92% | 10,000 | 111億213万 | +3.65% |
| 12/19 | 1,088 | 1,102 | 1,062 | 1,090 | +0.74% | 42,000 | 112億492万 | +5.21% |
| 12/18 | 1,056 | 1,120 | 1,050 | 1,082 | +3.24% | 70,000 | 111億2268万 | +5.25% |
| 12/15 | 1,020 | 1,060 | 1,018 | 1,048 | +2.14% | 35,000 | 107億7317万 | +2.54% |
| 12/14 | 1,066 | 1,072 | 1,022 | 1,026 | -4.65% | 56,500 | 105億4702万 | +1.08% |
| 12/13 | 1,060 | 1,096 | 1,058 | 1,076 | +1.13% | 26,500 | 110億6101万 | +6.75% |
| 12/12 | 1,092 | 1,092 | 1,064 | 1,064 | -1.66% | 14,000 | 109億3765万 | +6.4% |
| 12/11 | 1,060 | 1,088 | 1,052 | 1,082 | +2.27% | 51,000 | 111億2268万 | +9.07% |
| 12/08 | 1,090 | 1,090 | 1,050 | 1,058 | -3.64% | 41,500 | 108億7597万 | +7.63% |
| 12/07 | 1,122 | 1,140 | 1,088 | 1,098 | -1.26% | 87,500 | 112億8716万 | +12.62% |
| 12/06 | 1,082 | 1,130 | 1,076 | 1,112 | +2.96% | 37,000 | 114億3108万 | +15.11% |
| 12/05 | 1,102 | 1,104 | 1,070 | 1,080 | -2% | 34,000 | 111億213万 | +12.85% |
| 12/04 | 1,124 | 1,124 | 1,100 | 1,102 | -1.61% | 19,500 | 113億2828万 | +16.37% |
| 12/01 | 1,120 | 1,140 | 1,106 | 1,120 | -1.75% | 62,000 | 115億1332万 | +19.91% |
| 11/30 | 1,078 | 1,180 | 1,078 | 1,140 | +5.95% | 111,500 | 117億1891万 | +23.64% |
| 11/29 | 1,082 | 1,100 | 1,036 | 1,076 | -0.55% | 90,000 | 110億6101万 | +18.5% |
| 11/28 | 1,000 | 1,090 | 1,000 | 1,082 | +8.31% | 139,000 | 111億2268万 | +20.62% |
| 11/27 | （IR情報）16:00 「フジオーゼックス 統合報告書2023」発行に関するお知らせ |
| 11/27 | 989 | 999 | 983 | 999 | +2.15% | 31,500 | 102億6947万 | +12.88% |
| 11/24 | 950 | 987 | 947 | 978 | +2.52% | 31,500 | 100億5359万 | +11.52% |
