| 2024 |
| 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% |
| 03/01 | 735 | 736 | 723 | 732 | +0.27% | 97,900 | 269億7413万 | +2.23% |
| 02/29 | 732 | 736 | 726 | 730 | -0.14% | 80,700 | 269億43万 | +2.1% |
| 02/28 | 727 | 737 | 727 | 731 | +0.55% | 73,600 | 269億3728万 | +2.38% |
| 02/27 | 723 | 732 | 723 | 727 | +0.97% | 63,900 | 267億8988万 | +1.82% |
| 02/26 | 725 | 728 | 719 | 720 | -0.69% | 45,100 | 265億3193万 | +0.98% |
| 02/22 | 716 | 727 | 712 | 725 | +1.54% | 85,600 | 267億1618万 | +1.68% |
| 02/21 | 716 | 718 | 711 | 714 | +0.42% | 43,300 | 263億1083万 | +0.28% |
| 02/20 | 716 | 721 | 711 | 711 | -1.11% | 48,700 | 262億28万 | -0.28% |
| 02/19 | 708 | 719 | 702 | 719 | +1.41% | 52,900 | 264億9508万 | +0.7% |
| 02/16 | 705 | 710 | 702 | 709 | +1.14% | 61,700 | 261億2658万 | -0.7% |
| 02/15 | 706 | 707 | 699 | 701 | -0.57% | 59,000 | 258億3178万 | -1.82% |
| 02/14 | 710 | 710 | 698 | 705 | -0.56% | 91,600 | 259億7918万 | -1.4% |
| 02/13 | 710 | 711 | 705 | 709 | +0.28% | 55,600 | 261億2658万 | -0.98% |
| 02/09 | 710 | 713 | 706 | 707 | -0.42% | 38,600 | 260億5288万 | -1.26% |
| 02/08 | 711 | 712 | 705 | 710 | -0.28% | 60,000 | 261億6343万 | -0.98% |
| 02/07 | 710 | 715 | 710 | 712 | 0% | 41,100 | 262億3713万 | -0.7% |
| 02/06 | 716 | 720 | 712 | 712 | -0.84% | 42,600 | 262億3713万 | -0.56% |
| 02/05 | 712 | 720 | 709 | 718 | 0% | 74,300 | 264億5823万 | +0.28% |
| 02/02 | （IR情報）15:00 2024年3月期第3四半期決算説明資料 |
| 02/02 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/02 | 717 | 719 | 712 | 718 | +0.42% | 55,400 | 264億5823万 | +0.42% |
| 02/01 | 723 | 723 | 715 | 715 | -1.24% | 60,000 | 263億4768万 | +0.14% |
| 01/31 | 717 | 724 | 716 | 724 | +1.69% | 59,800 | 266億7933万 | +1.54% |
| 01/30 | 716 | 718 | 711 | 712 | -0.42% | 33,500 | 262億3713万 | 0% |
| 01/29 | 705 | 716 | 705 | 715 | +0.85% | 50,000 | 263億4768万 | +0.56% |
| 01/26 | 711 | 711 | 708 | 709 | -0.28% | 42,600 | 261億2658万 | -0.14% |
| 01/25 | 708 | 712 | 706 | 711 | +0.57% | 57,500 | 262億28万 | +0.28% |
| 01/24 | 713 | 714 | 706 | 707 | -0.56% | 49,600 | 260億5288万 | -0.14% |
| 01/23 | 721 | 723 | 711 | 711 | -1.25% | 55,700 | 262億28万 | +0.42% |
| 01/22 | 716 | 722 | 716 | 720 | +1.27% | 36,900 | 265億3193万 | +1.84% |
| 01/19 | 715 | 717 | 711 | 711 | -0.42% | 44,300 | 262億28万 | +0.71% |
| 01/18 | 714 | 717 | 713 | 714 | +0.14% | 26,800 | 263億1083万 | +1.28% |
| 01/17 | 726 | 731 | 713 | 713 | -1.66% | 101,000 | 262億7398万 | +1.28% |
| 01/16 | （IR情報）15:00 役員体系の変更に関するお知らせ |
| 01/16 | 729 | 729 | 724 | 725 | -0.82% | 25,900 | 267億1618万 | +2.98% |
| 01/15 | 724 | 733 | 724 | 731 | +1.11% | 31,800 | 269億3728万 | +3.84% |
| 01/12 | 729 | 730 | 718 | 723 | -0.69% | 58,100 | 266億4248万 | +2.99% |
| 01/11 | 725 | 729 | 723 | 728 | +0.83% | 52,300 | 268億2673万 | +3.7% |
| 01/10 | 723 | 727 | 719 | 722 | 0% | 75,600 | 266億563万 | +3% |
| 01/09 | 719 | 724 | 718 | 722 | +0.42% | 85,300 | 266億563万 | +3.14% |
| 01/05 | 715 | 720 | 715 | 719 | +0.56% | 51,400 | 264億9508万 | +2.71% |
| 01/04 | 710 | 716 | 704 | 715 | +1.13% | 62,900 | 263億4768万 | +2.29% |
| 2023 |
| 12/29 | 701 | 707 | 701 | 707 | +0.71% | 72,700 | 260億5288万 | +1.29% |
| 12/28 | 699 | 702 | 697 | 702 | +0.43% | 14,900 | 258億6863万 | +0.57% |
| 12/27 | 694 | 699 | 693 | 699 | +0.58% | 42,500 | 257億5808万 | +0.29% |
| 12/26 | 696 | 699 | 693 | 695 | 0% | 29,100 | 256億1068万 | -0.14% |
| 12/25 | 705 | 705 | 695 | 695 | -0.57% | 48,400 | 256億1068万 | -0.14% |
| 12/22 | 696 | 699 | 695 | 699 | +1.01% | 26,900 | 257億5808万 | +0.43% |
| 12/21 | （5%ルール）関西みらい銀行（0.26%）みなと銀行（0.63%）りそな銀行（1.91%）りそなアセットマネジメント（1.22%） |
| 12/21 | 691 | 696 | 690 | 692 | 0% | 36,800 | 255億13万 | -0.57% |
| 12/20 | 688 | 694 | 688 | 692 | +0.73% | 29,700 | 255億13万 | -0.57% |
| 12/19 | 688 | 689 | 684 | 687 | 0% | 32,300 | 253億1588万 | -1.29% |
| 12/18 | 691 | 691 | 682 | 687 | -0.72% | 49,200 | 253億1588万 | -1.29% |
| 12/15 | 688 | 693 | 687 | 692 | +0.58% | 38,000 | 255億13万 | -0.57% |
| 12/14 | 697 | 697 | 687 | 688 | -0.72% | 39,800 | 253億5273万 | -1.29% |
| 12/13 | 697 | 698 | 693 | 693 | -0.43% | 40,300 | 255億3698万 | -0.57% |
| 12/12 | 700 | 703 | 696 | 696 | 0% | 37,700 | 256億4753万 | -0.29% |
| 12/11 | 694 | 698 | 694 | 696 | +0.29% | 50,600 | 256億4753万 | -0.29% |
| 12/08 | 704 | 705 | 693 | 694 | -1.42% | 73,500 | 255億7383万 | -0.72% |
| 12/07 | 708 | 708 | 703 | 704 | -1.12% | 27,600 | 259億4233万 | +0.57% |
| 12/06 | 699 | 712 | 699 | 712 | +1.86% | 46,300 | 262億3713万 | +1.57% |
| 12/05 | 705 | 708 | 699 | 699 | -0.85% | 48,200 | 257億5808万 | -0.29% |
| 12/04 | 703 | 713 | 701 | 705 | 0% | 48,400 | 259億7918万 | +0.57% |
| 12/01 | 713 | 713 | 704 | 705 | -1.4% | 135,100 | 259億7918万 | +0.57% |
| 11/30 | 704 | 715 | 702 | 715 | +1.71% | 103,900 | 263億4768万 | +2% |
| 11/29 | 704 | 707 | 701 | 703 | -0.14% | 43,200 | 259億548万 | +0.29% |
| 11/28 | 699 | 704 | 698 | 704 | +1% | 59,200 | 259億4233万 | +0.28% |
| 11/27 | 694 | 699 | 694 | 697 | +1.46% | 74,400 | 256億8438万 | -0.71% |
