| 2024 |
| 04/18 | 1,303 | 1,317 | 1,299 | 1,308 | +0.54% | 24,600 | 453億1762万 | -3.54% |
| 04/17 | 1,315 | 1,328 | 1,294 | 1,301 | -0.46% | 56,600 | 450億7509万 | -4.13% |
| 04/16 | 1,335 | 1,335 | 1,301 | 1,307 | -2.54% | 48,100 | 452億8297万 | -3.83% |
| 04/15 | 1,340 | 1,348 | 1,328 | 1,341 | -0.96% | 27,500 | 464億6095万 | -1.4% |
| 04/12 | 1,341 | 1,360 | 1,341 | 1,354 | +0.97% | 24,900 | 469億1136万 | -0.37% |
| 04/11 | 1,350 | 1,364 | 1,340 | 1,341 | -1.61% | 25,800 | 464億6095万 | -1.25% |
| 04/10 | 1,333 | 1,372 | 1,333 | 1,363 | +2.17% | 31,900 | 472億2317万 | +0.74% |
| 04/09 | 1,339 | 1,340 | 1,325 | 1,334 | +0.08% | 28,400 | 462億1843万 | -0.89% |
| 04/08 | 1,327 | 1,345 | 1,319 | 1,333 | +0.45% | 49,900 | 461億8378万 | -0.6% |
| 04/05 | 1,330 | 1,330 | 1,304 | 1,327 | -0.9% | 41,100 | 459億7590万 | -0.6% |
| 04/04 | 1,326 | 1,346 | 1,314 | 1,339 | 0% | 74,100 | 463億9166万 | +0.68% |
| 04/03 | 1,318 | 1,350 | 1,315 | 1,339 | +0.3% | 37,100 | 463億9166万 | +1.21% |
| 04/02 | 1,368 | 1,368 | 1,331 | 1,335 | -2.41% | 76,700 | 462億5307万 | +1.37% |
| 04/01 | 1,411 | 1,415 | 1,368 | 1,368 | -3.05% | 46,900 | 473億9641万 | +4.43% |
| 03/29 | 1,389 | 1,425 | 1,389 | 1,411 | +2.32% | 80,700 | 488億8621万 | +8.29% |
| 03/28 | 1,390 | 1,410 | 1,379 | 1,379 | -1.5% | 135,900 | 477億7752万 | +6.65% |
| 03/27 | 1,410 | 1,417 | 1,395 | 1,400 | +0.36% | 184,300 | 485億510万 | +8.95% |
| 03/26 | 1,380 | 1,406 | 1,362 | 1,395 | +0.58% | 87,900 | 483億3186万 | +9.33% |
| 03/25 | 1,411 | 1,414 | 1,380 | 1,387 | -0.93% | 127,400 | 480億5469万 | +9.47% |
| 03/22 | （IR情報）10:45 (訂正)「代表取締役の異動および役員候補者の決定に関するお知らせ」の一部訂正について |
| 03/22 | 1,400 | 1,418 | 1,386 | 1,400 | +1.38% | 100,300 | 485億510万 | +11.2% |
| 03/21 | （IR情報）14:00 代表取締役の異動および役員候補者の決定に関するお知らせ |
| 03/21 | （IR情報）14:00 組織変更およびグループ会社の人事異動に関するお知らせ |
| 03/21 | （IR情報）14:00 連結子会社（株式会社エフ・ジェー・コミュニティ）の代表取締役および役員の異動に関するお知らせ |
| 03/21 | 1,398 | 1,398 | 1,362 | 1,381 | -0.14% | 96,200 | 478億4681万 | +10.48% |
| 03/19 | 1,365 | 1,388 | 1,352 | 1,383 | +1.92% | 62,300 | 479億1610万 | +11.17% |
| 03/18 | 1,375 | 1,379 | 1,350 | 1,357 | -1.38% | 80,300 | 470億1530万 | +9.61% |
| 03/15 | 1,346 | 1,378 | 1,346 | 1,376 | +2.84% | 57,800 | 476億7358万 | +11.51% |
| 03/14 | 1,358 | 1,358 | 1,333 | 1,338 | -0.22% | 60,700 | 463億5701万 | +8.78% |
| 03/13 | 1,351 | 1,376 | 1,331 | 1,341 | -1.11% | 48,900 | 464億6095万 | +9.29% |
| 03/12 | 1,301 | 1,360 | 1,299 | 1,356 | +3.35% | 59,600 | 469億8065万 | +10.69% |
| 03/11 | 1,330 | 1,338 | 1,301 | 1,312 | -1.43% | 67,500 | 454億5620万 | +7.45% |
| 03/08 | 1,319 | 1,337 | 1,299 | 1,331 | +0.91% | 198,500 | 461億1449万 | +9.28% |
| 03/07 | （IR情報）14:00 配当予想の修正に関するお知らせ |
| 03/07 | （IR情報）14:00 通期連結業績予想の修正に関するお知らせ |
| 03/07 | 1,235 | 1,335 | 1,233 | 1,319 | +6.97% | 315,300 | 456億9873万 | +8.56% |
| 03/06 | 1,191 | 1,243 | 1,190 | 1,233 | +4.05% | 108,800 | 427億1913万 | +1.82% |
| 03/05 | 1,192 | 1,192 | 1,177 | 1,185 | -0.59% | 37,900 | 410億5610万 | -2.15% |
| 03/04 | 1,204 | 1,208 | 1,190 | 1,192 | -0.83% | 38,200 | 412億9862万 | -1.65% |
| 03/01 | 1,194 | 1,202 | 1,182 | 1,202 | +1.01% | 38,200 | 416億4509万 | -0.83% |
| 02/29 | 1,181 | 1,196 | 1,177 | 1,190 | +1.28% | 41,800 | 412億2933万 | -1.73% |
| 02/28 | 1,175 | 1,183 | 1,172 | 1,175 | -0.51% | 31,400 | 407億963万 | -3.05% |
| 02/27 | 1,162 | 1,183 | 1,162 | 1,181 | +1.72% | 47,400 | 409億1751万 | -2.64% |
| 02/26 | 1,177 | 1,181 | 1,161 | 1,161 | -1.53% | 48,500 | 402億2458万 | -4.21% |
| 02/22 | 1,173 | 1,182 | 1,168 | 1,179 | +0.77% | 35,600 | 408億4822万 | -2.8% |
| 02/21 | 1,189 | 1,197 | 1,169 | 1,170 | -0.85% | 52,600 | 405億3640万 | -3.47% |
| 02/20 | 1,189 | 1,190 | 1,180 | 1,180 | -0.25% | 25,300 | 408億8287万 | -2.64% |
| 02/19 | 1,180 | 1,187 | 1,174 | 1,183 | +0.77% | 28,200 | 409億8680万 | -2.39% |
| 02/16 | 1,185 | 1,185 | 1,167 | 1,174 | +0.77% | 40,000 | 406億7499万 | -3.14% |
| 02/15 | 1,201 | 1,201 | 1,165 | 1,165 | -2.18% | 46,100 | 403億6317万 | -3.88% |
| 02/14 | 1,220 | 1,220 | 1,188 | 1,191 | -2.93% | 96,400 | 412億6398万 | -1.73% |
| 02/13 | 1,230 | 1,244 | 1,222 | 1,227 | -0.08% | 47,100 | 425億1125万 | +1.24% |
| 02/09 | 1,250 | 1,250 | 1,223 | 1,228 | -2.15% | 58,200 | 425億4590万 | +1.57% |
| 02/08 | （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) |
| 02/08 | 1,286 | 1,286 | 1,239 | 1,255 | -2.41% | 76,100 | 434億8135万 | +4.15% |
| 02/07 | 1,266 | 1,292 | 1,264 | 1,286 | +1.58% | 45,100 | 445億5539万 | +7.17% |
| 02/06 | 1,285 | 1,285 | 1,266 | 1,266 | -0.86% | 50,000 | 438億6246万 | +6.12% |
| 02/05 | 1,268 | 1,281 | 1,259 | 1,277 | +1.35% | 45,900 | 442億4358万 | +7.67% |
| 02/02 | 1,258 | 1,266 | 1,244 | 1,260 | +1.04% | 43,300 | 436億5459万 | +6.96% |
| 02/01 | 1,246 | 1,254 | 1,244 | 1,247 | +0.08% | 51,400 | 432億418万 | +6.49% |
| 01/31 | 1,225 | 1,246 | 1,222 | 1,246 | +1.71% | 40,400 | 431億6953万 | +6.95% |
| 01/30 | 1,237 | 1,237 | 1,214 | 1,225 | -0.97% | 36,500 | 424億4196万 | +5.79% |
| 01/29 | 1,220 | 1,237 | 1,215 | 1,237 | +2.91% | 48,900 | 428億5772万 | +7.29% |
| 01/26 | 1,209 | 1,214 | 1,197 | 1,202 | +0.67% | 74,200 | 416億4509万 | +4.89% |
| 01/25 | 1,184 | 1,198 | 1,181 | 1,194 | +0.67% | 32,200 | 413億6792万 | +4.65% |
| 01/24 | 1,192 | 1,197 | 1,180 | 1,186 | -1.17% | 28,800 | 410億9074万 | +4.31% |
| 01/23 | 1,200 | 1,209 | 1,191 | 1,200 | 0% | 36,900 | 415億7580万 | +5.82% |
| 01/22 | 1,177 | 1,200 | 1,177 | 1,200 | +2.56% | 35,800 | 415億7580万 | +6.19% |
| 01/19 | 1,174 | 1,179 | 1,165 | 1,170 | +0.34% | 22,800 | 405億3640万 | +3.91% |
| 01/18 | 1,158 | 1,174 | 1,157 | 1,166 | +0.34% | 23,700 | 403億9781万 | +3.83% |
| 01/17 | 1,172 | 1,186 | 1,161 | 1,162 | -0.77% | 32,200 | 402億5923万 | +3.66% |
| 01/16 | 1,176 | 1,184 | 1,170 | 1,171 | -1.68% | 34,100 | 405億7105万 | +4.55% |
| 01/15 | 1,175 | 1,198 | 1,175 | 1,191 | +1.36% | 34,200 | 412億6398万 | +6.53% |
| 01/12 | 1,187 | 1,187 | 1,166 | 1,175 | -0.42% | 53,000 | 407億963万 | +5.38% |
| 01/11 | 1,179 | 1,185 | 1,174 | 1,180 | +0.94% | 50,100 | 408億8287万 | +6.02% |
| 01/10 | 1,179 | 1,180 | 1,166 | 1,169 | -0.09% | 34,500 | 405億175万 | +5.22% |
| 01/09 | 1,163 | 1,179 | 1,163 | 1,170 | +1.12% | 32,200 | 405億3640万 | +5.41% |
| 01/05 | 1,144 | 1,158 | 1,144 | 1,157 | +1.14% | 34,600 | 400億8600万 | +4.33% |
| 01/04 | 1,140 | 1,145 | 1,122 | 1,144 | +2.42% | 53,800 | 396億3559万 | +3.16% |
| 2023 |
| 12/29 | 1,110 | 1,120 | 1,109 | 1,117 | +0.9% | 42,800 | 387億14万 | +0.81% |
| 12/28 | 1,093 | 1,107 | 1,092 | 1,107 | +1.19% | 26,700 | 383億5367万 | -0.18% |
| 12/27 | 1,083 | 1,096 | 1,083 | 1,094 | +1.02% | 32,600 | 379億327万 | -1.53% |
| 12/26 | 1,081 | 1,087 | 1,080 | 1,083 | -0.18% | 26,600 | 375億2215万 | -2.61% |
| 12/25 | 1,092 | 1,092 | 1,084 | 1,085 | -0.28% | 25,000 | 375億9145万 | -2.69% |
| 12/22 | 1,081 | 1,090 | 1,081 | 1,088 | +0.74% | 11,000 | 376億9539万 | -2.77% |
| 12/21 | 1,081 | 1,085 | 1,078 | 1,080 | -0.46% | 31,500 | 374億1822万 | -3.74% |
| 12/20 | 1,093 | 1,094 | 1,083 | 1,085 | +0.09% | 22,400 | 375億9145万 | -3.56% |
| 12/19 | 1,087 | 1,088 | 1,081 | 1,084 | +0.46% | 22,100 | 375億5680万 | -3.99% |
| 12/18 | 1,088 | 1,088 | 1,075 | 1,079 | -1.28% | 30,200 | 373億8357万 | -4.77% |
| 12/15 | 1,091 | 1,098 | 1,085 | 1,093 | -0.18% | 50,700 | 378億6862万 | -3.87% |
| 12/14 | 1,107 | 1,107 | 1,093 | 1,095 | -0.9% | 27,900 | 379億3791万 | -3.95% |
| 12/13 | 1,100 | 1,111 | 1,099 | 1,105 | +0.45% | 20,300 | 382億8438万 | -3.24% |
| 12/12 | 1,103 | 1,112 | 1,100 | 1,100 | -0.27% | 32,200 | 381億1115万 | -3.85% |
| 12/11 | 1,108 | 1,112 | 1,100 | 1,103 | -0.45% | 39,500 | 382億1508万 | -3.42% |
| 12/08 | 1,132 | 1,132 | 1,105 | 1,108 | -1.69% | 59,200 | 383億8832万 | -2.81% |
| 12/07 | 1,121 | 1,132 | 1,121 | 1,127 | -0.27% | 24,300 | 390億4660万 | -0.97% |
| 12/06 | 1,116 | 1,136 | 1,116 | 1,130 | +1.53% | 30,000 | 391億5054万 | -0.44% |
| 12/05 | 1,128 | 1,134 | 1,113 | 1,113 | -1.33% | 36,900 | 385億6155万 | -1.68% |
| 12/04 | 1,128 | 1,136 | 1,119 | 1,128 | -0.27% | 36,300 | 390億8125万 | -0.09% |
| 12/01 | 1,143 | 1,145 | 1,131 | 1,131 | -1.31% | 32,000 | 391億8519万 | +0.53% |
| 11/30 | 1,156 | 1,157 | 1,143 | 1,146 | -0.52% | 42,400 | 397億488万 | +2.23% |
| 11/29 | 1,141 | 1,155 | 1,139 | 1,152 | +0.7% | 32,800 | 399億1276万 | +3.13% |
| 11/28 | 1,139 | 1,150 | 1,133 | 1,144 | +1.33% | 24,400 | 396億3559万 | +2.88% |
| 11/27 | 1,139 | 1,141 | 1,129 | 1,129 | -1.31% | 32,200 | 391億1589万 | +1.9% |
| 11/24 | 1,148 | 1,152 | 1,134 | 1,144 | +0.26% | 26,300 | 396億3559万 | +3.62% |
| 11/22 | 1,136 | 1,152 | 1,136 | 1,141 | +0.44% | 22,900 | 395億3165万 | +3.82% |
| 11/21 | 1,151 | 1,158 | 1,134 | 1,136 | -1.98% | 35,800 | 393億5842万 | +3.74% |
