| 2024 |
| 04/26 | 4,131 | 4,195 | 4,104 | 4,185 | +1.45% | 877,600 | 7999億1363万 | +2.6% |
| 04/25 | 4,135 | 4,159 | 4,109 | 4,125 | -1.32% | 980,700 | 7884億4534万 | +1.13% |
| 04/24 | 4,217 | 4,236 | 4,171 | 4,180 | +0.14% | 878,700 | 7989億5794万 | +2.45% |
| 04/23 | 4,181 | 4,271 | 4,170 | 4,174 | -0.33% | 1,288,300 | 7978億1111万 | +2.53% |
| 04/22 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.06%）野村アセットマネジメント（6.81%）野村證券（0.34%） |
| 04/22 | 4,160 | 4,234 | 4,103 | 4,188 | +2.6% | 920,400 | 8004億8705万 | +3.08% |
| 04/19 | 4,125 | 4,168 | 4,010 | 4,082 | -1.28% | 954,300 | 7802億2639万 | +0.72% |
| 04/18 | 4,006 | 4,143 | 3,991 | 4,135 | +3.04% | 743,800 | 7903億5672万 | +2.12% |
| 04/17 | 4,076 | 4,086 | 3,989 | 4,013 | -1.28% | 748,100 | 7670億3785万 | -0.79% |
| 04/16 | 4,183 | 4,225 | 4,056 | 4,065 | -3.79% | 1,047,200 | 7769億7704万 | +0.52% |
| 04/15 | 4,138 | 4,226 | 4,091 | 4,225 | 0% | 805,900 | 8075億5916万 | +4.48% |
| 04/12 | 4,193 | 4,235 | 4,147 | 4,225 | +1.68% | 1,057,200 | 8075億5916万 | +4.48% |
| 04/11 | 4,030 | 4,165 | 4,024 | 4,155 | +2.9% | 947,100 | 7941億7949万 | +2.82% |
| 04/10 | 3,976 | 4,066 | 3,969 | 4,038 | +0.87% | 699,200 | 7718億1631万 | -0.02% |
| 04/09 | 4,000 | 4,017 | 3,973 | 4,003 | +0.2% | 547,300 | 7651億2647万 | -0.89% |
| 04/08 | 3,970 | 4,012 | 3,958 | 3,995 | +0.66% | 546,200 | 7635億9736万 | -1.02% |
| 04/05 | 3,953 | 3,975 | 3,912 | 3,969 | -1.42% | 658,500 | 7586億2777万 | -1.68% |
| 04/04 | 4,000 | 4,041 | 3,969 | 4,026 | +2% | 677,900 | 7695億2265万 | -0.2% |
| 04/03 | 3,861 | 3,970 | 3,805 | 3,947 | +1.21% | 935,900 | 7544億2273万 | -2.01% |
| 04/02 | 3,928 | 3,983 | 3,870 | 3,900 | -0.64% | 1,101,500 | 7454億3923万 | -3.06% |
| 04/01 | 4,046 | 4,065 | 3,903 | 3,925 | -2.99% | 1,137,700 | 7502億1769万 | -2.27% |
| 03/29 | （IR情報）15:30 株式会社ふくおかフィナンシャルグループと東京センチュリー株式会社によるFFGリース株式会社に対する出資比率の見直しについて |
| 03/29 | 4,047 | 4,077 | 4,019 | 4,046 | +0.45% | 763,400 | 7733億4542万 | +1.02% |
| 03/28 | 4,120 | 4,127 | 4,008 | 4,028 | -2.96% | 1,201,800 | 7699億493万 | +0.98% |
| 03/27 | 4,110 | 4,197 | 4,105 | 4,151 | +1.54% | 1,203,700 | 7934億1493万 | +4.45% |
| 03/26 | 4,107 | 4,109 | 4,023 | 4,088 | -0.46% | 911,000 | 7813億7322万 | +3.28% |
| 03/25 | 4,156 | 4,200 | 4,106 | 4,107 | -2.05% | 1,009,200 | 7850億485万 | +4.29% |
| 03/22 | 4,175 | 4,196 | 4,104 | 4,193 | +1.13% | 1,169,300 | 8014億4274万 | +7.05% |
| 03/21 | 4,001 | 4,154 | 3,986 | 4,146 | +5.23% | 1,586,500 | 7924億5924万 | +6.39% |
| 03/19 | （IR情報）15:30 当社及び子会社における役員異動について |
| 03/19 | 3,971 | 4,029 | 3,917 | 3,940 | -1.4% | 1,364,900 | 7530億8476万 | +1.49% |
| 03/18 | 4,042 | 4,043 | 3,935 | 3,996 | +1.47% | 1,138,700 | 7637億8850万 | +3.28% |
| 03/15 | 3,925 | 4,015 | 3,915 | 3,938 | -0.63% | 1,145,000 | 7527億248万 | +2.15% |
| 03/14 | （IR情報）15:50 株主優待制度の一部変更について |
| 03/14 | 4,035 | 4,084 | 3,940 | 3,963 | -1.78% | 1,224,400 | 7574億8094万 | +3.07% |
| 03/13 | 4,100 | 4,111 | 3,984 | 4,035 | +0.67% | 892,900 | 7712億4289万 | +5.27% |
| 03/12 | 4,051 | 4,052 | 3,939 | 4,008 | -1.21% | 1,310,000 | 7660億8216万 | +4.95% |
| 03/11 | 4,186 | 4,215 | 3,997 | 4,057 | -3.77% | 1,609,400 | 7754億4794万 | +6.65% |
| 03/08 | 4,181 | 4,299 | 4,131 | 4,216 | +1.18% | 1,815,500 | 8058億3892万 | +11.3% |
| 03/07 | 4,145 | 4,232 | 4,117 | 4,167 | +1.56% | 1,515,300 | 7964億7315万 | +10.65% |
| 03/06 | 4,065 | 4,104 | 4,026 | 4,103 | +1.94% | 1,045,300 | 7842億4030万 | +9.76% |
| 03/05 | 3,959 | 4,039 | 3,900 | 4,025 | +2.39% | 1,256,500 | 7693億3151万 | +8.37% |
| 03/04 | 3,989 | 3,994 | 3,919 | 3,931 | -2.24% | 1,462,600 | 7513億6451万 | +6.44% |
| 03/01 | 3,888 | 4,044 | 3,879 | 4,021 | +3.53% | 1,948,800 | 7685億6696万 | +9.3% |
| 02/29 | 3,873 | 3,929 | 3,864 | 3,884 | +0.18% | 1,262,400 | 7423億8102万 | +6.09% |
| 02/28 | 3,855 | 3,965 | 3,829 | 3,877 | +1.41% | 1,967,000 | 7410億4305万 | +6.45% |
| 02/27 | 3,764 | 3,948 | 3,747 | 3,823 | +2.11% | 2,217,200 | 7307億2158万 | +5.46% |
| 02/26 | 3,695 | 3,763 | 3,683 | 3,744 | +2.91% | 1,083,400 | 7156億2166万 | +3.77% |
| 02/22 | 3,655 | 3,684 | 3,630 | 3,638 | +0.06% | 683,300 | 6953億6100万 | +1.2% |
| 02/21 | 3,671 | 3,673 | 3,611 | 3,636 | -0.98% | 750,600 | 6949億7873万 | +1.42% |
| 02/20 | 3,739 | 3,739 | 3,668 | 3,672 | -1.69% | 727,300 | 7018億5970万 | +2.74% |
| 02/19 | 3,629 | 3,742 | 3,629 | 3,735 | +3.69% | 1,012,900 | 7139億141万 | +4.77% |
| 02/16 | 3,616 | 3,635 | 3,563 | 3,602 | +0.5% | 1,098,500 | 6884億8003万 | +1.44% |
| 02/15 | 3,736 | 3,739 | 3,568 | 3,584 | -3% | 1,144,300 | 6850億3954万 | +1.1% |
| 02/14 | 3,756 | 3,778 | 3,671 | 3,695 | -1.47% | 1,030,200 | 7062億5588万 | +4.44% |
| 02/13 | 3,677 | 3,750 | 3,630 | 3,750 | +3.76% | 1,452,500 | 7167億6849万 | +6.32% |
| 02/09 | （IR情報）15:30 2024年3月期第3四半期末の自己資本比率について |
| 02/09 | （IR情報）15:30 2024年3月期第3四半期末自己資本の構成に関する開示事項について |
| 02/09 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 3,650 | 3,658 | 3,546 | 3,614 | -1.01% | 1,085,000 | 6907億7368万 | +2.82% |
| 02/08 | 3,724 | 3,724 | 3,631 | 3,651 | -1.27% | 1,144,000 | 6978億4580万 | +4.2% |
| 02/07 | 3,641 | 3,708 | 3,625 | 3,698 | +1.32% | 696,600 | 7068億2930万 | +5.93% |
| 02/06 | 3,680 | 3,682 | 3,644 | 3,650 | -1.24% | 725,400 | 6976億5466万 | +5.01% |
| 02/05 | 3,703 | 3,737 | 3,668 | 3,696 | +1.62% | 1,313,600 | 7064億4702万 | +6.73% |
| 02/02 | 3,657 | 3,667 | 3,601 | 3,637 | -0.55% | 1,122,200 | 6951億6986万 | +5.54% |
| 02/01 | 3,600 | 3,672 | 3,553 | 3,657 | +0.16% | 1,449,400 | 6989億9263万 | +6.59% |
| 01/31 | 3,490 | 3,651 | 3,483 | 3,651 | +5% | 1,510,700 | 6978億4580万 | +6.91% |
| 01/30 | 3,500 | 3,514 | 3,477 | 3,477 | -0.88% | 595,100 | 6645億8774万 | +2.32% |
| 01/29 | 3,487 | 3,534 | 3,473 | 3,508 | +0.31% | 1,068,000 | 6705億1303万 | +3.57% |
| 01/26 | 3,528 | 3,565 | 3,490 | 3,497 | -2.35% | 997,400 | 6684億1051万 | +3.58% |
| 01/25 | 3,625 | 3,647 | 3,556 | 3,581 | +0.45% | 1,386,600 | 6844億6612万 | +6.36% |
| 01/24 | 3,402 | 3,567 | 3,402 | 3,565 | +4.3% | 1,467,500 | 6814億791万 | +6.26% |
| 01/23 | 3,465 | 3,483 | 3,415 | 3,418 | -0.64% | 663,100 | 6533億1058万 | +2.18% |
| 01/22 | 3,432 | 3,442 | 3,398 | 3,440 | +1.15% | 677,400 | 6575億1563万 | +2.81% |
| 01/19 | 3,409 | 3,427 | 3,378 | 3,401 | -0.35% | 662,500 | 6500億6123万 | +1.58% |
| 01/18 | 3,411 | 3,419 | 3,374 | 3,413 | +0.53% | 643,500 | 6523億5489万 | +1.82% |
| 01/17 | 3,371 | 3,435 | 3,369 | 3,395 | +0.59% | 971,300 | 6489億1440万 | +1.19% |
| 01/16 | 3,430 | 3,432 | 3,352 | 3,375 | -1.75% | 929,700 | 6450億9164万 | +0.54% |
| 01/15 | 3,375 | 3,435 | 3,374 | 3,435 | +1.33% | 730,800 | 6565億5994万 | +2.23% |
| 01/12 | 3,486 | 3,490 | 3,374 | 3,390 | -1.97% | 1,323,200 | 6479億5871万 | +0.89% |
| 01/11 | 3,454 | 3,516 | 3,447 | 3,458 | +1.62% | 823,100 | 6609億5612万 | +2.86% |
| 01/10 | 3,384 | 3,456 | 3,371 | 3,403 | -0.18% | 643,300 | 6504億4351万 | +1.16% |
| 01/09 | 3,456 | 3,485 | 3,404 | 3,409 | -1.1% | 886,500 | 6515億9034万 | +1.31% |
| 01/05 | 3,390 | 3,474 | 3,390 | 3,447 | +3.14% | 1,240,000 | 6588億5359万 | +2.32% |
| 01/04 | 3,341 | 3,342 | 3,289 | 3,342 | +0.45% | 605,700 | 6387億8408万 | -0.98% |
| 2023 |
| 12/29 | 3,348 | 3,357 | 3,301 | 3,327 | -0.09% | 552,200 | 6359億1700万 | -1.74% |
| 12/28 | 3,303 | 3,335 | 3,303 | 3,330 | -0.06% | 538,400 | 6364億9042万 | -1.97% |
| 12/27 | 3,278 | 3,339 | 3,272 | 3,332 | +2.15% | 788,000 | 6368億7269万 | -2.14% |
| 12/26 | 3,267 | 3,278 | 3,244 | 3,262 | -0.15% | 459,900 | 6234億9302万 | -4.4% |
| 12/25 | 3,298 | 3,298 | 3,261 | 3,267 | +0.15% | 428,700 | 6244億4871万 | -4.56% |
| 12/22 | （5%ルール）野村アセットマネジメント（6.12%）野村證券（0.06%） |
| 12/22 | 3,220 | 3,270 | 3,220 | 3,262 | +1.34% | 651,300 | 6234億9302万 | -4.95% |
| 12/21 | 3,215 | 3,239 | 3,193 | 3,219 | +0.31% | 1,284,300 | 6152億7407万 | -6.45% |
| 12/20 | 3,178 | 3,230 | 3,163 | 3,209 | -0.59% | 1,231,100 | 6133億6269万 | -7.12% |
| 12/19 | 3,270 | 3,289 | 3,213 | 3,228 | -1.1% | 1,458,000 | 6169億9431万 | -6.95% |
| 12/18 | 3,216 | 3,275 | 3,193 | 3,264 | -0.67% | 1,076,600 | 6238億7529万 | -6.45% |
| 12/15 | 3,274 | 3,310 | 3,252 | 3,286 | -0.64% | 1,143,800 | 6280億8033万 | -6.33% |
| 12/14 | 3,407 | 3,430 | 3,289 | 3,307 | -4.37% | 1,578,400 | 6320億9424万 | -6.1% |
| 12/13 | 3,469 | 3,518 | 3,448 | 3,458 | -0.32% | 672,600 | 6609億5612万 | -2.18% |
| 12/12 | 3,480 | 3,505 | 3,441 | 3,469 | -1.03% | 1,004,300 | 6630億5864万 | -2.34% |
| 12/11 | 3,500 | 3,542 | 3,460 | 3,505 | +0.49% | 1,107,500 | 6699億3961万 | -1.85% |
| 12/08 | 3,439 | 3,540 | 3,400 | 3,488 | +1.37% | 1,897,700 | 6666億9026万 | -2.9% |
| 12/07 | 3,415 | 3,444 | 3,398 | 3,441 | -0.58% | 856,100 | 6577億676万 | -4.84% |
| 12/06 | 3,400 | 3,461 | 3,391 | 3,461 | +0.79% | 904,300 | 6615億2953万 | -4.84% |
| 12/05 | 3,451 | 3,481 | 3,411 | 3,434 | -0.58% | 828,500 | 6563億6880万 | -5.94% |
| 12/04 | 3,470 | 3,489 | 3,447 | 3,454 | -1.09% | 683,600 | 6601億9156万 | -5.86% |
| 12/01 | 3,495 | 3,527 | 3,470 | 3,492 | +1.72% | 1,043,200 | 6674億5482万 | -5.16% |
| 11/30 | 3,521 | 3,523 | 3,424 | 3,433 | -2.19% | 1,607,600 | 6561億7766万 | -7.09% |
