| 2024 |
| 07/26 | 788 | 802 | 787 | 795 | +0.51% | 19,200 | 292億9568万 | -0.25% |
| 07/25 | 788 | 796 | 784 | 791 | -1.25% | 80,800 | 291億4828万 | -0.5% |
| 07/24 | 811 | 815 | 798 | 801 | -1.48% | 36,400 | 295億1677万 | +0.88% |
| 07/23 | 812 | 819 | 810 | 813 | +1.25% | 39,500 | 299億5897万 | +2.65% |
| 07/22 | 814 | 820 | 802 | 803 | -1.35% | 33,800 | 295億9047万 | +1.77% |
| 07/19 | 798 | 815 | 797 | 814 | +2.91% | 43,100 | 299億9582万 | +3.56% |
| 07/18 | 804 | 813 | 790 | 791 | -2.59% | 141,000 | 291億4828万 | +1.02% |
| 07/17 | 800 | 812 | 800 | 812 | +1.5% | 19,400 | 299億2212万 | +3.97% |
| 07/16 | 804 | 806 | 795 | 800 | -0.5% | 22,100 | 294億7992万 | +2.83% |
| 07/12 | 799 | 809 | 796 | 804 | +0.63% | 31,500 | 296億2732万 | +3.61% |
| 07/11 | 800 | 801 | 790 | 799 | +0.88% | 41,700 | 294億4307万 | +3.23% |
| 07/10 | 790 | 795 | 788 | 792 | -0.13% | 34,900 | 291億8513万 | +2.59% |
| 07/09 | 788 | 803 | 782 | 793 | +0.51% | 45,600 | 292億2198万 | +2.99% |
| 07/08 | 794 | 798 | 787 | 789 | -1.13% | 30,900 | 290億7458万 | +2.73% |
| 07/05 | 814 | 817 | 797 | 798 | -1.97% | 56,400 | 294億622万 | +4.04% |
| 07/04 | 810 | 814 | 806 | 814 | +0.99% | 21,000 | 299億9582万 | +6.41% |
| 07/03 | 803 | 811 | 803 | 806 | +0.12% | 44,700 | 297億102万 | +5.77% |
| 07/02 | 806 | 812 | 802 | 805 | -0.37% | 40,500 | 296億6417万 | +6.06% |
| 07/01 | 819 | 826 | 804 | 808 | -0.74% | 166,400 | 297億7472万 | +6.74% |
| 06/28 | 797 | 814 | 791 | 814 | +2.52% | 107,800 | 299億9582万 | +7.96% |
| 06/27 | 779 | 796 | 779 | 794 | +1.4% | 88,500 | 292億5883万 | +5.73% |
| 06/26 | 780 | 784 | 772 | 783 | +0.38% | 56,200 | 288億5348万 | +4.54% |
| 06/25 | 777 | 784 | 772 | 780 | +1.43% | 59,000 | 287億4293万 | +4.28% |
| 06/24 | 758 | 771 | 757 | 769 | +1.99% | 38,400 | 283億3758万 | +2.95% |
| 06/21 | 762 | 765 | 754 | 754 | -0.79% | 45,400 | 277億8483万 | +0.94% |
| 06/20 | 754 | 760 | 748 | 760 | +0.8% | 37,200 | 280億593万 | +1.6% |
| 06/19 | 752 | 758 | 752 | 754 | +0.94% | 24,600 | 277億8483万 | +0.8% |
| 06/18 | 742 | 748 | 742 | 747 | +1.22% | 21,800 | 275億2688万 | -0.27% |
| 06/17 | 743 | 746 | 735 | 738 | -0.67% | 51,000 | 271億9523万 | -1.73% |
| 06/14 | 727 | 747 | 725 | 743 | +1.64% | 56,300 | 273億7948万 | -1.46% |
| 06/13 | 742 | 742 | 731 | 731 | -1.35% | 29,900 | 269億3728万 | -3.31% |
| 06/12 | 741 | 744 | 741 | 741 | -0.67% | 33,400 | 273億578万 | -2.24% |
| 06/11 | 747 | 752 | 746 | 746 | -0.13% | 15,900 | 274億9003万 | -1.71% |
| 06/10 | 739 | 750 | 739 | 747 | +1.08% | 32,200 | 275億2688万 | -1.84% |
| 06/07 | 742 | 742 | 736 | 739 | -0.67% | 22,200 | 272億3208万 | -2.76% |
| 06/06 | 747 | 747 | 742 | 744 | -0.13% | 13,500 | 274億1633万 | -2.23% |
| 06/05 | 751 | 751 | 745 | 745 | -1.06% | 25,300 | 274億5318万 | -2.1% |
| 06/04 | 757 | 762 | 753 | 753 | -0.53% | 32,300 | 277億4798万 | -0.92% |
| 06/03 | 759 | 760 | 754 | 757 | +0.4% | 48,900 | 278億9538万 | -0.26% |
| 05/31 | 740 | 756 | 740 | 754 | +2.31% | 57,900 | 277億8483万 | -0.53% |
| 05/30 | 731 | 738 | 725 | 737 | +0.55% | 31,700 | 271億5838万 | -2.64% |
| 05/29 | 743 | 746 | 733 | 733 | -1.35% | 32,800 | 270億1098万 | -3.17% |
| 05/28 | 739 | 747 | 739 | 743 | +0.54% | 18,600 | 273億7948万 | -1.85% |
| 05/27 | 741 | 745 | 737 | 739 | -0.27% | 21,000 | 272億3208万 | -2.25% |
| 05/24 | 741 | 746 | 739 | 741 | -0.54% | 30,000 | 273億578万 | -1.98% |
| 05/23 | 750 | 750 | 744 | 745 | -0.53% | 32,800 | 274億5318万 | -1.46% |
| 05/22 | 756 | 756 | 749 | 749 | -0.93% | 28,400 | 276億58万 | -1.06% |
| 05/21 | 766 | 768 | 756 | 756 | -1.95% | 40,100 | 278億5853万 | -0.26% |
| 05/20 | 773 | 782 | 771 | 771 | -0.52% | 48,400 | 284億1128万 | +1.72% |
| 05/17 | 775 | 778 | 772 | 775 | -0.13% | 18,700 | 285億5868万 | +2.24% |
| 05/16 | 781 | 782 | 772 | 776 | -1.15% | 62,500 | 285億9553万 | +2.51% |
| 05/15 | 794 | 794 | 783 | 785 | -0.63% | 22,900 | 289億2718万 | +3.84% |
| 05/14 | 786 | 792 | 778 | 790 | -1.13% | 53,800 | 291億1143万 | +4.64% |
| 05/13 | 798 | 799 | 786 | 799 | +0.13% | 38,100 | 294億4307万 | +5.97% |
| 05/10 | 782 | 798 | 782 | 798 | +2.18% | 114,000 | 294億622万 | +6.12% |
| 05/09 | 780 | 785 | 773 | 781 | +0.51% | 38,500 | 287億7978万 | +4.13% |
| 05/08 | 783 | 783 | 773 | 777 | -1.15% | 84,000 | 286億3238万 | +3.74% |
| 05/07 | 758 | 790 | 756 | 786 | +6.36% | 193,100 | 289億6403万 | +4.94% |
| 05/02 | （IR情報）15:00 剰余金の配当(増配)に関するお知らせ |
| 05/02 | （IR情報）15:00 2024年3月期通期決算説明資料 |
| 05/02 | （IR情報）15:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/02 | 742 | 744 | 739 | 739 | -0.4% | 56,100 | 272億3208万 | -1.2% |
| 05/01 | 745 | 745 | 737 | 742 | -0.54% | 51,700 | 273億4263万 | -0.93% |
| 04/30 | 734 | 746 | 732 | 746 | +1.91% | 40,300 | 274億9003万 | -0.53% |
| 04/26 | 726 | 733 | 720 | 732 | +0.69% | 69,700 | 269億7413万 | -2.4% |
| 04/25 | 734 | 734 | 727 | 727 | -0.95% | 28,800 | 267億8988万 | -3.2% |
| 04/24 | 735 | 735 | 729 | 734 | +0.14% | 39,500 | 270億4783万 | -2.39% |
| 04/23 | 738 | 740 | 733 | 733 | -0.27% | 14,400 | 270億1098万 | -2.53% |
| 04/22 | （5%ルール）三井住友DSアセットマネジメント（1.99%）三井住友銀行（1.14%）SMBC日興証券（0.09%） |
| 04/22 | 735 | 736 | 731 | 735 | +1.66% | 30,300 | 270億8468万 | -2.26% |
| 04/19 | 730 | 731 | 717 | 723 | -0.96% | 48,400 | 266億4248万 | -3.73% |
| 04/18 | 730 | 738 | 730 | 730 | 0% | 27,900 | 269億43万 | -2.8% |
| 04/17 | 743 | 751 | 730 | 730 | -1.75% | 52,900 | 269億43万 | -2.67% |
| 04/16 | 764 | 764 | 743 | 743 | -3.26% | 49,900 | 273億7948万 | -0.8% |
| 04/15 | 761 | 770 | 761 | 768 | +0.13% | 44,800 | 283億73万 | +2.67% |
| 04/12 | 765 | 768 | 762 | 767 | 0% | 45,400 | 282億6388万 | +2.82% |
| 04/11 | 758 | 767 | 757 | 767 | +0.13% | 41,400 | 282億6388万 | +3.09% |
| 04/10 | 759 | 766 | 759 | 766 | +0.66% | 38,000 | 282億2703万 | +3.23% |
| 04/09 | 753 | 761 | 752 | 761 | +1.06% | 27,200 | 280億4278万 | +2.7% |
| 04/08 | 745 | 753 | 743 | 753 | +0.94% | 46,400 | 277億4798万 | +1.89% |
| 04/05 | 753 | 755 | 742 | 746 | -1.45% | 37,800 | 274億9003万 | +1.08% |
| 04/04 | 769 | 769 | 755 | 757 | -1.05% | 54,200 | 278億9538万 | +2.57% |
| 04/03 | 742 | 766 | 740 | 765 | +2.68% | 100,000 | 281億9018万 | +3.94% |
| 04/02 | 768 | 768 | 737 | 745 | -1.97% | 90,600 | 274億5318万 | +1.36% |
| 04/01 | 780 | 782 | 760 | 760 | -1.81% | 90,800 | 280億593万 | +3.54% |
| 03/29 | （IR情報）15:00 「サステナビリティ・リンク・ローン」実行のお知らせ |
| 03/29 | 752 | 774 | 752 | 774 | +3.48% | 115,100 | 285億2183万 | +5.59% |
| 03/28 | 750 | 756 | 741 | 748 | -2.48% | 215,500 | 275億6373万 | +2.47% |
| 03/27 | 771 | 779 | 763 | 767 | -0.52% | 345,800 | 282億6388万 | +5.21% |
| 03/26 | 753 | 775 | 750 | 771 | +1.72% | 145,900 | 284億1128万 | +6.05% |
| 03/25 | （5%ルール）三井住友DSアセットマネジメント（2.04%）三井住友銀行（1.14%）SMBC日興証券（2.52%） |
| 03/25 | 752 | 762 | 750 | 758 | +0.93% | 108,600 | 279億3223万 | +4.7% |
| 03/22 | 752 | 752 | 744 | 751 | -0.13% | 77,200 | 276億7428万 | +4.02% |
| 03/21 | 752 | 752 | 742 | 752 | +2.17% | 153,600 | 277億1113万 | +4.44% |
| 03/19 | 725 | 736 | 719 | 736 | +1.8% | 158,800 | 271億2153万 | +2.51% |
| 03/18 | 719 | 723 | 715 | 723 | +1.26% | 188,800 | 266億4248万 | +0.84% |
| 03/15 | （5%ルール）フジ住宅取引先持株会理事長田中喜朗（8.27%） |
| 03/15 | 718 | 721 | 714 | 714 | 0% | 127,200 | 263億1083万 | -0.42% |
| 03/14 | （IR情報）10:00 厚生労働省「がん対策推進優良企業」表彰に関するお知らせ |
| 03/14 | 712 | 715 | 710 | 714 | +0.99% | 114,500 | 263億1083万 | -0.42% |
| 03/13 | 718 | 718 | 706 | 707 | -0.7% | 91,800 | 260億5288万 | -1.39% |
| 03/12 | 710 | 712 | 703 | 712 | 0% | 126,600 | 262億3713万 | -0.7% |
| 03/11 | 722 | 724 | 706 | 712 | -1.66% | 142,500 | 262億3713万 | -0.7% |
| 03/08 | 720 | 727 | 717 | 724 | +0.42% | 102,600 | 266億7933万 | +0.98% |
| 03/07 | 726 | 731 | 719 | 721 | -0.41% | 86,600 | 265億6878万 | +0.56% |
| 03/06 | 721 | 729 | 721 | 724 | +0.42% | 86,900 | 266億7933万 | +0.98% |
| 03/05 | 718 | 723 | 715 | 721 | +0.14% | 78,700 | 265億6878万 | +0.56% |
| 03/04 | 736 | 736 | 717 | 720 | -1.64% | 125,300 | 265億3193万 | +0.56% |
