| 2023 |
| 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% |
| 11/28 | 12,145 | 12,175 | 12,050 | 12,100 | -0.17% | 29,900 | 3664億8250万 | +1.02% |
| 11/27 | 12,195 | 12,230 | 12,110 | 12,120 | +0.75% | 29,700 | 3670億8825万 | +1.32% |
| 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 |
| 11/24 | 12,010 | 12,070 | 11,980 | 12,030 | +0.46% | 23,500 | 3643億6235万 | +0.7% |
| 11/22 | 11,910 | 11,990 | 11,890 | 11,975 | +0.38% | 28,200 | 3626億9652万 | +0.33% |
| 11/21 | 11,920 | 11,980 | 11,880 | 11,930 | +0.13% | 35,700 | 3613億3357万 | 0% |
| 11/20 | 12,095 | 12,140 | 11,885 | 11,915 | -1.24% | 44,200 | 3608億7925万 | -0.05% |
| 11/17 | （IR情報）10:00 東工大発スタートアップ企業であるハイボットと芙蓉リース、非破壊検査を含む施設メンテナンス分野向けのRaaS事業において事業連携 |
| 11/17 | 11,745 | 12,065 | 11,745 | 12,065 | +2.72% | 42,800 | 3654億2242万 | +1.22% |
| 11/16 | 11,765 | 11,805 | 11,670 | 11,745 | -0.93% | 43,700 | 3557億3032万 | -1.48% |
| 11/15 | 11,850 | 11,880 | 11,695 | 11,855 | +0.55% | 58,600 | 3590億6198万 | -0.6% |
| 11/14 | 11,875 | 11,915 | 11,655 | 11,790 | -1.42% | 58,700 | 3570億9327万 | -1.18% |
| 11/13 | 12,240 | 12,250 | 11,930 | 11,960 | -1.16% | 28,600 | 3622億4220万 | +0.32% |
| 11/10 | （IR情報）14:00 明治安田生命保険と「MYサステナビリティ・リンク・ローン」契約を締結 |
| 11/10 | 11,875 | 12,115 | 11,875 | 12,100 | +1.89% | 33,000 | 3664億8250万 | +1.65% |
| 11/09 | （IR情報）14:03 「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400団体を突破 |
| 11/09 | 11,765 | 11,915 | 11,595 | 11,875 | +0.42% | 88,000 | 3596億6774万 | +0.1% |
| 11/08 | （IR情報）14:00 2024年3月期第2四半期決算概要資料 |
| 11/08 | （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) |
| 11/08 | 12,345 | 12,345 | 11,765 | 11,825 | -3.63% | 94,200 | 3581億5335万 | -0.21% |
| 11/07 | 12,450 | 12,525 | 12,200 | 12,270 | -2.04% | 51,200 | 3716億3142万 | +3.54% |
| 11/06 | 12,550 | 12,555 | 12,435 | 12,525 | +1.66% | 58,500 | 3793億5482万 | +5.77% |
| 11/02 | 12,550 | 12,610 | 12,300 | 12,320 | -1.16% | 45,400 | 3731億4581万 | +4.12% |
| 11/01 | 12,480 | 12,500 | 12,335 | 12,465 | +2.34% | 68,600 | 3775億3755万 | +5.2% |
| 10/31 | 11,940 | 12,220 | 11,885 | 12,180 | +3.22% | 66,600 | 3689億552万 | +2.76% |
| 10/30 | 11,910 | 11,930 | 11,740 | 11,800 | -1.09% | 50,700 | 3573億9615万 | -0.59% |
| 10/27 | 11,760 | 11,950 | 11,710 | 11,930 | +2.23% | 37,000 | 3613億3357万 | +0.22% |
| 10/26 | 11,730 | 11,730 | 11,580 | 11,670 | -0.6% | 35,700 | 3534億5874万 | -2.19% |
| 10/25 | 11,720 | 11,920 | 11,710 | 11,740 | +0.6% | 41,800 | 3555億7888万 | -1.93% |
| 10/24 | 11,580 | 11,730 | 11,350 | 11,670 | +0.6% | 39,400 | 3534億5874万 | -2.9% |
| 10/23 | 11,620 | 11,780 | 11,600 | 11,600 | -0.77% | 31,600 | 3513億3859万 | -3.85% |
| 10/20 | （IR情報）12:00 第38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 |
| 10/20 | 11,700 | 11,750 | 11,620 | 11,690 | -0.34% | 29,300 | 3540億6449万 | -3.52% |
| 10/19 | 11,760 | 11,840 | 11,650 | 11,730 | -0.42% | 29,500 | 3552億7601万 | -3.53% |
| 10/18 | 11,840 | 11,900 | 11,680 | 11,780 | -0.34% | 28,800 | 3567億9040万 | -3.42% |
| 10/17 | 11,870 | 11,960 | 11,740 | 11,820 | +0.94% | 27,900 | 3580億191万 | -3.34% |
| 10/17 | （IR情報）9:00 Copenhagen Infrastructure Partner P/Sが運営する再エネ開発ローンファンドへの出資 |
| 10/16 | 11,740 | 11,860 | 11,660 | 11,710 | -1.26% | 33,500 | 3546億7025万 | -4.47% |
| 10/13 | 11,960 | 12,050 | 11,830 | 11,860 | -2.06% | 46,200 | 3592億1342万 | -3.56% |
| 10/12 | （IR情報）10:00 芙蓉リースグループ、ＥＶモーターズ・ジャパン、ＮＳＧグループ 商用ＥＶを活用した地域発展と脱炭素社会の実現に向けた協力に合意 |
| 10/12 | 12,020 | 12,110 | 11,950 | 12,110 | +1.76% | 33,200 | 3667億8537万 | -1.74% |
| 10/11 | 12,000 | 12,000 | 11,850 | 11,900 | -0.42% | 37,700 | 3604億2493万 | -3.57% |
| 10/10 | 11,880 | 11,970 | 11,800 | 11,950 | +3.2% | 34,800 | 3619億3932万 | -3.33% |
| 10/06 | 11,640 | 11,740 | 11,500 | 11,580 | +0.78% | 40,700 | 3507億3283万 | -6.41% |
| 10/05 | 11,290 | 11,540 | 11,200 | 11,490 | +3.61% | 62,400 | 3480億693万 | -7.28% |
| 10/04 | 11,300 | 11,400 | 11,050 | 11,090 | -3.98% | 64,700 | 3358億9181万 | -10.62% |
| 10/03 | 11,740 | 11,740 | 11,500 | 11,550 | -2.37% | 42,200 | 3498億2420万 | -7.13% |
| 10/02 | 12,000 | 12,190 | 11,800 | 11,830 | -1.83% | 61,800 | 3583億479万 | -4.94% |
| 09/29 | （IR情報）15:00 大和エナジー・インフラ、芙蓉リース、アストマックスが出資参画する大規模系統用蓄電池事業について |
| 09/29 | 12,390 | 12,410 | 11,960 | 12,050 | -2.03% | 56,800 | 3649億6811万 | -3.1% |
| 09/28 | 12,430 | 12,520 | 12,210 | 12,300 | -3.3% | 70,800 | 3725億4006万 | -0.98% |
| 09/27 | 12,500 | 12,750 | 12,430 | 12,720 | +1.19% | 55,300 | 3852億6094万 | +2.58% |
| 09/26 | 12,680 | 12,680 | 12,530 | 12,570 | -0.32% | 32,500 | 3807億1777万 | +1.71% |
| 09/25 | 12,600 | 12,650 | 12,510 | 12,610 | -0.32% | 33,900 | 3819億2928万 | +2.4% |
| 09/22 | 12,500 | 12,730 | 12,410 | 12,650 | +0.32% | 42,800 | 3831億4079万 | +3.15% |
| 09/21 | 12,600 | 12,730 | 12,600 | 12,610 | -0.39% | 32,400 | 3819億2928万 | +3.17% |
| 09/20 | 12,870 | 12,940 | 12,620 | 12,660 | -2.09% | 84,400 | 3834億4367万 | +3.8% |
| 09/19 | 12,770 | 12,940 | 12,750 | 12,930 | +0.78% | 46,300 | 3916億2138万 | +6.17% |
| 09/15 | （IR情報）10:00 「サーキュラーエコノミーリース」の普及推進を目的とした業務提携契約を締結 ～全国各地を拠点とするリース会社６社と業務提携～ |
| 09/15 | 12,930 | 13,000 | 12,770 | 12,830 | -0.54% | 116,200 | 3885億9260万 | +5.63% |
| 09/14 | 12,790 | 12,940 | 12,770 | 12,900 | +1.18% | 59,700 | 3907億1274万 | +6.47% |
| 09/13 | 12,740 | 12,790 | 12,640 | 12,750 | +0.55% | 37,400 | 3861億6957万 | +5.64% |
| 09/12 | 12,690 | 12,700 | 12,590 | 12,680 | +0.88% | 31,300 | 3840億4943万 | +5.45% |
| 09/11 | 12,650 | 12,690 | 12,530 | 12,570 | +0.24% | 36,000 | 3807億1777万 | +4.93% |
| 09/08 | （IR情報）15:00 芸術家を目指す学生を支援する「芙蓉・女子美Venusファンド賞」授与式を実施 ～ 東京、埼玉、神奈川のオフィスビル、商業施設など４施設に９作品を展示～ |
| 09/08 | 12,600 | 12,690 | 12,470 | 12,540 | -1.34% | 57,700 | 3798億913万 | +5.05% |
| 09/07 | 12,580 | 12,840 | 12,580 | 12,710 | +1.36% | 64,100 | 3849億5806万 | +6.88% |
| 09/06 | 12,440 | 12,560 | 12,390 | 12,540 | +0.16% | 44,700 | 3798億913万 | +5.84% |
| 09/05 | （IR情報）15:10 「芙蓉 ゼロカーボンシティ・サポートプログラム」寄付実施のお知らせ |
| 09/05 | 12,500 | 12,530 | 12,310 | 12,520 | +0.81% | 55,500 | 3792億338万 | +5.96% |
| 09/04 | 12,290 | 12,430 | 12,250 | 12,420 | +1.64% | 42,200 | 3761億7460万 | +5.39% |
| 09/01 | 12,030 | 12,220 | 11,960 | 12,220 | +1.41% | 41,700 | 3701億1703万 | +4% |
| 08/31 | 11,920 | 12,110 | 11,890 | 12,050 | +1.35% | 67,100 | 3649億6811万 | +2.78% |
| 08/30 | 11,860 | 11,940 | 11,840 | 11,890 | +0.59% | 37,400 | 3601億2206万 | +1.64% |
| 08/29 | （IR情報）15:00 東京工業大学、芙蓉総合リース、みらい創造機構が共同で「芙蓉みらいGAPファンドプログラム」を開始 |
| 08/29 | 11,750 | 11,850 | 11,740 | 11,820 | +0.6% | 32,900 | 3580億191万 | +1.19% |
| 08/28 | 11,760 | 11,760 | 11,650 | 11,750 | +1.38% | 39,700 | 3558億8176万 | +0.75% |
| 08/25 | 11,590 | 11,610 | 11,560 | 11,590 | -1.02% | 32,800 | 3510億3571万 | -0.47% |
| 08/24 | 11,720 | 11,730 | 11,650 | 11,710 | -0.43% | 37,900 | 3546億7025万 | +0.66% |
| 08/23 | 11,730 | 11,760 | 11,640 | 11,760 | +0.6% | 27,300 | 3561億8464万 | +1.26% |
| 08/22 | 11,560 | 11,690 | 11,450 | 11,690 | +2.1% | 38,400 | 3540億6449万 | +0.92% |
| 08/21 | 11,460 | 11,570 | 11,430 | 11,450 | +0.79% | 40,700 | 3467億9542万 | -0.9% |
| 08/18 | 11,420 | 11,530 | 11,310 | 11,360 | -2.07% | 79,200 | 3440億6952万 | -1.46% |
| 08/17 | （IR情報）15:30 「東北ヘルスケアサポート第１号ファンド」によるＴＨＳ麓山合同会社への出資について ～不動産流動化スキームを活用して病院施設の建替えを支援～ |
| 08/17 | 11,690 | 11,690 | 11,350 | 11,600 | -3.25% | 107,200 | 3513億3859万 | +0.8% |
| 08/16 | 12,050 | 12,100 | 11,940 | 11,990 | -1.8% | 38,100 | 3631億5084万 | +4.42% |
| 08/15 | 12,170 | 12,220 | 12,100 | 12,210 | +0.99% | 32,700 | 3698億1416万 | +6.69% |
| 08/14 | 12,180 | 12,230 | 12,050 | 12,090 | 0% | 63,300 | 3661億7962万 | +6.08% |
| 08/10 | 11,800 | 12,100 | 11,800 | 12,090 | +3.07% | 76,600 | 3661億7962万 | +6.46% |
| 08/09 | 11,650 | 11,750 | 11,560 | 11,730 | +0.77% | 45,000 | 3552億7601万 | +3.59% |
| 08/08 | 11,630 | 11,640 | 11,580 | 11,640 | +0.95% | 24,500 | 3525億5010万 | +2.99% |
| 08/07 | 11,480 | 11,550 | 11,400 | 11,530 | 0% | 24,900 | 3492億1844万 | +2.16% |
| 08/04 | 11,310 | 11,530 | 11,310 | 11,530 | +1.05% | 31,900 | 3492億1844万 | +2.33% |
| 08/03 | 11,460 | 11,470 | 11,360 | 11,410 | -1.64% | 43,200 | 3455億8391万 | +1.42% |
| 08/02 | 11,710 | 11,750 | 11,560 | 11,600 | -1.36% | 44,000 | 3513億3859万 | +3.15% |
| 08/01 | 11,760 | 11,780 | 11,650 | 11,760 | +0.26% | 27,700 | 3561億8464万 | +4.79% |
| 07/31 | 11,710 | 11,750 | 11,520 | 11,730 | +1.56% | 62,700 | 3552億7601万 | +4.8% |
| 07/28 | （IR情報）14:00 2024年3月期第1四半期決算概要資料 |
| 07/28 | （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) |
| 07/28 | 11,460 | 11,610 | 11,380 | 11,550 | -0.17% | 75,100 | 3498億2420万 | +3.38% |
| 07/27 | 11,450 | 11,580 | 11,430 | 11,570 | +1.4% | 40,000 | 3504億2996万 | +3.53% |
| 07/26 | 11,520 | 11,520 | 11,380 | 11,410 | -0.44% | 17,600 | 3455億8391万 | +2.22% |
| 07/25 | 11,390 | 11,540 | 11,360 | 11,460 | +0.79% | 31,300 | 3470億9830万 | +2.8% |
| 07/24 | （IR情報）11:00 伊藤忠商事が組成した北米における再生可能エネルギー特化型ファンドへの出資 |
| 07/24 | 11,430 | 11,450 | 11,360 | 11,370 | +0.71% | 28,600 | 3443億7239万 | +2.17% |
| 07/21 | 11,290 | 11,440 | 11,230 | 11,290 | 0% | 53,800 | 3419億4937万 | +1.63% |
| 07/20 | 11,350 | 11,410 | 11,240 | 11,290 | +0.36% | 50,000 | 3419億4937万 | +1.8% |
| 07/19 | 11,180 | 11,260 | 11,170 | 11,250 | +2.46% | 49,800 | 3407億3786万 | +1.64% |
| 07/18 | 10,960 | 11,060 | 10,930 | 10,980 | +0.18% | 22,000 | 3325億6015万 | -0.53% |
| 07/14 | 10,900 | 10,970 | 10,820 | 10,960 | +1.39% | 48,200 | 3319億5439万 | -0.52% |
| 07/13 | 10,840 | 10,860 | 10,700 | 10,810 | -0.28% | 29,300 | 3274億1122万 | -1.66% |
| 07/12 | 11,020 | 11,020 | 10,820 | 10,840 | -1.36% | 36,900 | 3283億1986万 | -1.19% |
| 07/11 | 11,090 | 11,140 | 10,980 | 10,990 | -0.27% | 28,100 | 3328億6303万 | +0.34% |
| 07/10 | 11,160 | 11,160 | 11,010 | 11,020 | -0.09% | 39,300 | 3337億7166万 | +0.84% |
| 07/07 | 11,010 | 11,110 | 10,890 | 11,030 | -0.36% | 42,600 | 3340億7454万 | +1.17% |
| 07/06 | 11,200 | 11,200 | 11,030 | 11,070 | -1.6% | 35,000 | 3352億8605万 | +1.87% |
| 07/05 | （IR情報）14:00 シアトル近郊で賃貸用集合住宅 ～米５位デベロッパーと日本企業３社が共同開発～ |
| 06/30 | （IR情報）15:00 執行役員の異動および人事異動のお知らせ |
