| 2024 |
| 04/25 | 13,550 | 13,590 | 13,405 | 13,405 | -1.4% | 37,300 | 4060億809万 | -2.45% |
| 04/24 | 13,580 | 13,630 | 13,375 | 13,595 | +0.78% | 40,300 | 4117億6277万 | -1.13% |
| 04/23 | 13,540 | 13,590 | 13,480 | 13,490 | -0.26% | 28,400 | 4085億8255万 | -1.88% |
| 04/22 | 13,510 | 13,615 | 13,425 | 13,525 | +1.01% | 37,300 | 4096億4263万 | -1.61% |
| 04/19 | （IR情報）11:00 第41回無担保普通社債(社債間限定同順位特約付)(サステナビリティ・リンク・ボンド)の発行に関するお知らせ |
| 04/19 | 13,530 | 13,560 | 13,110 | 13,390 | -1.83% | 70,800 | 4055億5377万 | -2.5% |
| 04/18 | 13,700 | 13,755 | 13,510 | 13,640 | -0.91% | 50,600 | 4131億2572万 | -0.63% |
| 04/17 | 14,025 | 14,055 | 13,750 | 13,765 | -0.97% | 59,300 | 4169億1170万 | +0.45% |
| 04/16 | 14,040 | 14,065 | 13,860 | 13,900 | -1.84% | 63,000 | 4210億55万 | +1.63% |
| 04/15 | 14,030 | 14,240 | 14,030 | 14,160 | -1.01% | 40,000 | 4288億7538万 | +3.83% |
| 04/12 | 14,180 | 14,310 | 14,100 | 14,305 | +1.63% | 40,000 | 4332億6712万 | +5.15% |
| 04/11 | 13,860 | 14,115 | 13,840 | 14,075 | +0.18% | 48,800 | 4263億92万 | +3.84% |
| 04/10 | 14,055 | 14,175 | 14,040 | 14,050 | -1.13% | 37,200 | 4255億4373万 | +3.97% |
| 04/09 | 13,890 | 14,210 | 13,840 | 14,210 | +2.38% | 44,700 | 4303億8978万 | +5.39% |
| 04/08 | 13,795 | 13,890 | 13,700 | 13,880 | +1.68% | 35,300 | 4203億9480万 | +3.19% |
| 04/05 | 13,635 | 13,675 | 13,460 | 13,650 | -0.11% | 27,400 | 4134億2860万 | +1.55% |
| 04/04 | 13,535 | 13,765 | 13,535 | 13,665 | +1.18% | 36,100 | 4138億8292万 | +1.65% |
| 04/03 | 13,215 | 13,625 | 13,210 | 13,505 | +0.63% | 64,000 | 4090億3687万 | +0.47% |
| 04/02 | 13,540 | 13,620 | 13,355 | 13,420 | -0.89% | 48,600 | 4064億6241万 | -0.19% |
| 04/01 | 13,760 | 13,850 | 13,400 | 13,540 | -1.6% | 47,200 | 4100億9694万 | +0.65% |
| 03/29 | （IR情報）15:30 芙蓉総合リースとみずほ銀行との間での「Mizuho人的資本経営インパクトファイナンス」および「Mizuho ポジティブ・インパクトファイナンス」の契約締結について |
| 03/29 | 13,495 | 13,790 | 13,485 | 13,760 | +2.46% | 43,800 | 4167億6026万 | +2.22% |
| 03/28 | （IR情報）10:00 持続的な成長を支える研修専用施設「Fuyo Shared Value Creation Center」を開設 |
| 03/28 | 13,625 | 13,775 | 13,380 | 13,430 | -3.38% | 61,300 | 4067億6528万 | -0.22% |
| 03/27 | 13,840 | 14,030 | 13,840 | 13,900 | +0.76% | 96,400 | 4210億55万 | +3.17% |
| 03/26 | （IR情報）15:30 「芙蓉 ゼロカーボンシティ・サポートプログラム」の利用企業・団体数が500団体を突破 |
| 03/26 | 13,715 | 13,950 | 13,695 | 13,795 | +0.69% | 53,500 | 4178億2033万 | +2.45% |
| 03/25 | 13,765 | 13,830 | 13,695 | 13,700 | -0.72% | 49,900 | 4149億4299万 | +1.78% |
| 03/22 | 13,650 | 13,800 | 13,545 | 13,800 | +1.55% | 45,600 | 4179億7177万 | +2.58% |
| 03/21 | 13,680 | 13,760 | 13,590 | 13,590 | +0.11% | 48,300 | 4116億1133万 | +1.1% |
| 03/19 | 13,390 | 13,705 | 13,350 | 13,575 | +1.19% | 36,500 | 4111億5702万 | +0.97% |
| 03/18 | 13,345 | 13,445 | 13,270 | 13,415 | +1.36% | 29,600 | 4063億1097万 | -0.15% |
| 03/15 | （IR情報）13:30 人事異動のお知らせ |
| 03/15 | （IR情報）10:01 持続的な食糧システムの実現に貢献するアグリ・フードテック分野に投資するAgFunder SIJ Impactファンドに出資 |
| 03/15 | 13,135 | 13,280 | 13,135 | 13,235 | +0.42% | 31,800 | 4008億5916万 | -1.48% |
| 03/14 | 13,065 | 13,185 | 13,015 | 13,180 | +0.92% | 31,500 | 3991億9333万 | -1.97% |
| 03/13 | 13,210 | 13,350 | 13,015 | 13,060 | -0.42% | 34,000 | 3955億5879万 | -2.94% |
| 03/12 | （IR情報）17:00 健康経営優良法人2024（大規模法人部門）認定のお知らせ |
| 03/12 | 12,885 | 13,140 | 12,720 | 13,115 | +1.47% | 60,700 | 3972億2462万 | -2.72% |
| 03/11 | 13,250 | 13,250 | 12,755 | 12,925 | -3.04% | 58,300 | 3914億6994万 | -4.22% |
| 03/08 | 13,055 | 13,335 | 12,940 | 13,330 | +1.99% | 70,500 | 4037億3650万 | -1.32% |
| 03/07 | 13,015 | 13,135 | 12,850 | 13,070 | +0.08% | 120,400 | 3958億6167万 | -3.23% |
| 03/06 | 13,190 | 13,245 | 12,965 | 13,060 | -1.47% | 109,500 | 3955億5879万 | -3.29% |
| 03/05 | 13,435 | 13,435 | 13,255 | 13,255 | -1.23% | 48,200 | 4014億6492万 | -1.87% |
| 03/04 | 13,680 | 13,680 | 13,420 | 13,420 | -1.72% | 49,100 | 4064億6241万 | -0.56% |
| 03/01 | 13,630 | 13,690 | 13,540 | 13,655 | -0.15% | 43,100 | 4135億8004万 | +1.24% |
| 02/29 | 13,665 | 13,780 | 13,605 | 13,675 | +0.26% | 61,600 | 4141億8580万 | +1.54% |
| 02/28 | 13,580 | 13,715 | 13,530 | 13,640 | +0.4% | 37,500 | 4131億2572万 | +1.45% |
| 02/27 | 13,735 | 13,835 | 13,565 | 13,585 | -0.15% | 41,000 | 4114億5989万 | +1.14% |
| 02/26 | （IR情報）15:00 代表取締役、取締役および執行役員の異動並びに組織改編に関するお知らせ |
| 02/26 | （IR情報）14:00 三菱UFJ銀行をアレンジャーとする「サステナビリティ・リンク・ローン」の契約締結について |
| 02/26 | 13,795 | 13,860 | 13,600 | 13,605 | -1.05% | 47,600 | 4120億6565万 | +1.49% |
| 02/22 | 13,900 | 13,940 | 13,650 | 13,750 | +0.04% | 39,600 | 4164億5738万 | +2.83% |
| 02/21 | 13,705 | 13,910 | 13,685 | 13,745 | -0.07% | 42,000 | 4163億594万 | +3.09% |
| 02/20 | （IR情報）12:00 第40回無担保普通社債(社債間限定同順位特約付)(サステナビリティ・リンク・ボンド)の発行に関するお知らせ |
| 02/20 | （IR情報）12:00 第39回無担保普通社債(社債間限定同順位特約付)の発行に関するお知らせ |
| 02/20 | （IR情報）12:00 第５回「ＥＳＧファイナンス・アワード・ジャパン」資金調達者部門 環境大臣賞（銀賞）および サーキュラーエコノミー賞 受賞 |
| 02/20 | 13,750 | 13,795 | 13,635 | 13,755 | +0.4% | 47,600 | 4166億882万 | +3.43% |
| 02/19 | 13,700 | 13,940 | 13,590 | 13,700 | +0.29% | 48,700 | 4149億4299万 | +3.3% |
| 02/16 | （IR情報）14:00 福岡市JR箱崎駅周辺エリアにおける自動運転実証実験へ自動運転ＥＶバスを提供 |
| 02/16 | 13,610 | 13,835 | 13,545 | 13,660 | +1.04% | 63,800 | 4137億3148万 | +3.33% |
| 02/15 | 13,530 | 13,595 | 13,430 | 13,520 | 0% | 34,700 | 4094億9119万 | +2.49% |
| 02/14 | 13,650 | 13,650 | 13,460 | 13,520 | -0.88% | 44,900 | 4094億9119万 | +2.72% |
| 02/13 | 13,445 | 13,675 | 13,410 | 13,640 | +2.06% | 41,900 | 4131億2572万 | +3.89% |
| 02/09 | 13,285 | 13,520 | 13,270 | 13,365 | -0.07% | 64,500 | 4047億9658万 | +2.08% |
| 02/08 | （IR情報）13:00 CDP 気候変動レポートにおいて最高評価「Aリスト企業」に選定 |
| 02/08 | 13,525 | 13,595 | 13,270 | 13,375 | -1.11% | 44,800 | 4050億9945万 | +2.44% |
| 02/07 | 13,400 | 13,550 | 13,340 | 13,525 | +0.67% | 33,400 | 4096億4263万 | +3.95% |
| 02/06 | 13,735 | 13,800 | 13,420 | 13,435 | -2.18% | 67,600 | 4069億1672万 | +3.68% |
| 02/05 | （IR情報）14:00 2024年3月期第3四半期決算概要資料 |
| 02/05 | （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) |
| 02/05 | 13,395 | 14,025 | 13,100 | 13,735 | +2.54% | 132,500 | 4160億307万 | +6.41% |
| 02/02 | 13,360 | 13,515 | 13,280 | 13,395 | +0.87% | 52,900 | 4057億521万 | +4.32% |
| 02/01 | 13,150 | 13,290 | 13,150 | 13,280 | 0% | 34,500 | 4022億2211万 | +3.89% |
| 01/31 | 13,010 | 13,290 | 13,010 | 13,280 | +1.88% | 45,200 | 4022億2211万 | +4.31% |
| 01/30 | 13,105 | 13,160 | 13,035 | 13,035 | -0.72% | 20,800 | 3948億160万 | +2.86% |
| 01/29 | 12,985 | 13,145 | 12,985 | 13,130 | +1.12% | 26,700 | 3976億7894万 | +4.02% |
| 01/26 | 13,125 | 13,155 | 12,950 | 12,985 | -1.67% | 47,200 | 3932億8721万 | +3.32% |
| 01/25 | 13,145 | 13,250 | 13,140 | 13,205 | +0.49% | 33,800 | 3999億5053万 | +5.5% |
| 01/24 | 13,165 | 13,205 | 13,030 | 13,140 | +0.11% | 39,000 | 3979億8182万 | +5.47% |
| 01/23 | 13,400 | 13,480 | 13,080 | 13,125 | -1.43% | 53,600 | 3975億2750万 | +5.8% |
| 01/22 | 13,000 | 13,320 | 13,000 | 13,315 | +3.22% | 46,000 | 4032億8219万 | +7.76% |
| 01/19 | 12,760 | 12,900 | 12,760 | 12,900 | +1.1% | 35,300 | 3907億1274万 | +4.89% |
| 01/18 | 12,840 | 12,880 | 12,750 | 12,760 | -0.39% | 26,700 | 3864億7245万 | +4.04% |
| 01/17 | 12,940 | 12,990 | 12,810 | 12,810 | -0.5% | 56,000 | 3879億8684万 | +4.77% |
| 01/16 | 12,850 | 12,970 | 12,835 | 12,875 | +0.23% | 36,800 | 3899億5555万 | +5.53% |
| 01/15 | 12,700 | 12,960 | 12,700 | 12,845 | +1.54% | 40,600 | 3890億4691万 | +5.56% |
| 01/12 | 12,920 | 13,015 | 12,615 | 12,650 | -2.32% | 58,600 | 3831億4079万 | +4.36% |
| 01/11 | 12,800 | 12,975 | 12,800 | 12,950 | +1.45% | 51,900 | 3922億2713万 | +7.12% |
| 01/10 | 12,710 | 12,815 | 12,670 | 12,765 | +0.43% | 33,600 | 3866億2389万 | +5.97% |
| 01/09 | 12,730 | 12,765 | 12,610 | 12,710 | -0.2% | 53,600 | 3849億5806万 | +5.78% |
| 01/05 | 12,545 | 12,795 | 12,525 | 12,735 | +2.29% | 55,300 | 3857億1526万 | +6.24% |
| 01/04 | 12,245 | 12,465 | 12,055 | 12,450 | +1.67% | 34,900 | 3770億8323万 | +4.09% |
| 2023 |
| 12/29 | 12,210 | 12,305 | 12,155 | 12,245 | +0.37% | 29,400 | 3708億7423万 | +2.49% |
| 12/28 | 12,160 | 12,250 | 12,140 | 12,200 | +0.25% | 19,900 | 3695億1128万 | +2.19% |
| 12/27 | 12,180 | 12,185 | 12,045 | 12,170 | +0.95% | 30,600 | 3686億264万 | +2.01% |
| 12/26 | 12,000 | 12,075 | 11,940 | 12,055 | +0.79% | 26,800 | 3651億1954万 | +1.12% |
| 12/25 | 12,000 | 12,050 | 11,930 | 11,960 | -0.08% | 16,000 | 3622億4220万 | +0.38% |
| 12/22 | 11,820 | 11,980 | 11,810 | 11,970 | +1.4% | 32,000 | 3625億4508万 | +0.43% |
| 12/21 | 11,725 | 11,860 | 11,695 | 11,805 | -0.04% | 41,000 | 3575億4759万 | -0.88% |
| 12/20 | 11,855 | 11,880 | 11,800 | 11,810 | +0.38% | 35,300 | 3576億9903万 | -0.86% |
| 12/19 | 11,620 | 11,770 | 11,560 | 11,765 | +0.68% | 35,100 | 3563億3608万 | -1.23% |
| 12/18 | 11,780 | 11,780 | 11,525 | 11,685 | -0.89% | 46,700 | 3539億1305万 | -1.96% |
| 12/15 | 11,830 | 11,855 | 11,725 | 11,790 | +0.04% | 46,400 | 3570億9327万 | -1.22% |
| 12/14 | 12,000 | 12,000 | 11,745 | 11,785 | -0.92% | 36,000 | 3569億4184万 | -1.29% |
| 12/13 | 11,900 | 11,975 | 11,845 | 11,895 | 0% | 29,700 | 3602億7349万 | -0.39% |
| 12/12 | 12,010 | 12,075 | 11,895 | 11,895 | -0.96% | 27,700 | 3602億7349万 | -0.51% |
| 12/11 | 12,095 | 12,095 | 11,885 | 12,010 | +1.39% | 44,800 | 3637億5659万 | +0.24% |
| 12/08 | 12,075 | 12,100 | 11,790 | 11,845 | -2.35% | 49,000 | 3587億5910万 | -1.24% |
| 12/07 | 11,980 | 12,155 | 11,980 | 12,130 | +0.25% | 36,500 | 3673億9113万 | +0.93% |
| 12/06 | 11,770 | 12,110 | 11,725 | 12,100 | +3.6% | 48,700 | 3664億8250万 | +0.67% |
| 12/05 | 11,820 | 11,825 | 11,680 | 11,680 | -1.23% | 37,300 | 3537億6162万 | -2.73% |
| 12/04 | 11,800 | 11,865 | 11,670 | 11,825 | -0.34% | 49,800 | 3581億5335万 | -1.61% |
| 12/01 | 11,915 | 11,985 | 11,865 | 11,865 | -1.13% | 60,400 | 3593億6486万 | -1.22% |
| 11/30 | 12,015 | 12,025 | 11,885 | 12,000 | +0.04% | 49,500 | 3634億5372万 | -0.06% |
| 11/29 | 12,090 | 12,150 | 11,945 | 11,995 | -0.87% | 26,800 | 3633億228万 | +0.01% |
| 11/24 | （IR情報）14:00 米国航空機リース事業における国際協力銀行との融資契約締結について |
