| 2014 |
| 09/25 | 114 | 115 | 113 | 114 | 0% | 312,000 | 125億7853万 | -0.87% |
| 09/24 | 114 | 115 | 114 | 114 | -0.87% | 178,000 | 125億7853万 | -0.87% |
| 09/22 | 116 | 116 | 114 | 115 | -0.86% | 103,000 | 126億8886万 | 0% |
| 09/19 | 115 | 116 | 114 | 116 | +0.87% | 183,000 | 127億9920万 | +0.87% |
| 09/18 | 114 | 115 | 114 | 115 | +0.88% | 228,000 | 126億8886万 | 0% |
| 09/17 | 115 | 115 | 114 | 114 | -1.72% | 146,000 | 125億7853万 | -0.87% |
| 09/16 | 114 | 116 | 114 | 116 | +0.87% | 149,000 | 127億9920万 | +0.87% |
| 09/12 | 115 | 116 | 115 | 115 | -0.86% | 170,000 | 126億8886万 | 0% |
| 09/11 | （IR情報）20:00 自己株式の消却に関するお知らせ |
| 09/11 | 115 | 116 | 115 | 116 | +0.87% | 154,000 | 127億9920万 | +0.87% |
| 09/10 | 114 | 116 | 114 | 115 | +0.88% | 668,000 | 126億8886万 | 0% |
| 09/09 | 115 | 116 | 114 | 114 | -1.72% | 128,000 | 125億7853万 | -0.87% |
| 09/08 | 116 | 117 | 115 | 116 | 0% | 77,000 | 127億9920万 | +0.87% |
| 09/05 | 116 | 117 | 115 | 116 | 0% | 67,000 | 127億9920万 | +0.87% |
| 09/04 | 116 | 117 | 115 | 116 | +0.87% | 156,000 | 127億9920万 | +0.87% |
| 09/03 | 116 | 116 | 115 | 115 | -1.71% | 259,000 | 126億8886万 | 0% |
| 09/02 | （IR情報）10:30 「フィード・ワンホールディングス株式会社」の新規上場承認について |
| 09/02 | 116 | 117 | 116 | 117 | 0% | 155,000 | 129億954万 | +1.74% |
| 09/01 | 116 | 117 | 116 | 117 | +1.74% | 140,000 | 129億954万 | +1.74% |
| 08/29 | 115 | 116 | 115 | 115 | 0% | 77,000 | 126億8886万 | 0% |
| 08/28 | 115 | 116 | 115 | 115 | -0.86% | 128,000 | 126億8886万 | 0% |
| 08/27 | 115 | 116 | 115 | 116 | +0.87% | 56,000 | 127億9920万 | +0.87% |
| 08/26 | 116 | 116 | 115 | 115 | -0.86% | 111,000 | 126億8886万 | 0% |
| 08/25 | 116 | 116 | 115 | 116 | +0.87% | 175,000 | 127億9920万 | +0.87% |
| 08/22 | 116 | 116 | 115 | 115 | -0.86% | 57,000 | 126億8886万 | 0% |
| 08/21 | 115 | 117 | 115 | 116 | +0.87% | 285,000 | 127億9920万 | +0.87% |
| 08/20 | 116 | 116 | 115 | 115 | 0% | 160,000 | 126億8886万 | 0% |
| 08/19 | 115 | 116 | 115 | 115 | 0% | 36,000 | 126億8886万 | 0% |
| 08/18 | 114 | 116 | 114 | 115 | +0.88% | 169,000 | 126億8886万 | 0% |
| 08/15 | 114 | 115 | 113 | 114 | -0.87% | 134,000 | 125億7853万 | -0.87% |
| 08/14 | 114 | 115 | 114 | 115 | +1.77% | 60,000 | 126億8886万 | 0% |
| 08/13 | 113 | 115 | 113 | 113 | 0% | 171,000 | 124億6819万 | -1.74% |
| 08/12 | 114 | 114 | 113 | 113 | -0.88% | 29,000 | 124億6819万 | -1.74% |
| 08/11 | 113 | 114 | 112 | 114 | +1.79% | 198,000 | 125億7853万 | -1.72% |
| 08/08 | 114 | 114 | 111 | 112 | -1.75% | 333,000 | 123億5785万 | -3.45% |
| 08/07 | （IR情報）15:00 平成27年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 113 | 114 | 113 | 114 | +0.88% | 149,000 | 125億7853万 | -1.72% |
| 08/06 | 114 | 115 | 113 | 113 | -0.88% | 161,000 | 124億6819万 | -2.59% |
| 08/05 | 115 | 116 | 114 | 114 | -0.87% | 193,000 | 125億7853万 | -1.72% |
| 08/04 | 114 | 116 | 114 | 115 | 0% | 242,000 | 126億8886万 | -0.86% |
| 08/01 | 114 | 116 | 114 | 115 | -0.86% | 113,000 | 126億8886万 | -0.86% |
| 07/31 | 115 | 116 | 115 | 116 | +0.87% | 93,000 | 127億9920万 | 0% |
| 07/30 | 115 | 116 | 115 | 115 | 0% | 115,000 | 126億8886万 | -1.71% |
| 07/29 | 116 | 117 | 115 | 115 | -0.86% | 260,000 | 126億8886万 | -1.71% |
| 07/28 | 115 | 116 | 115 | 116 | 0% | 277,000 | 127億9920万 | -0.85% |
| 07/25 | 115 | 116 | 114 | 116 | +0.87% | 101,000 | 127億9920万 | -0.85% |
| 07/24 | 115 | 115 | 114 | 115 | 0% | 229,000 | 126億8886万 | -1.71% |
| 07/23 | 115 | 115 | 114 | 115 | +0.88% | 68,000 | 126億8886万 | -1.71% |
| 07/22 | 115 | 115 | 114 | 114 | 0% | 212,000 | 125億7853万 | -2.56% |
| 07/18 | 115 | 115 | 114 | 114 | -0.87% | 184,000 | 125億7853万 | -2.56% |
| 07/17 | 117 | 118 | 115 | 115 | -0.86% | 244,000 | 126億8886万 | -1.71% |
| 07/16 | 116 | 118 | 116 | 116 | -0.85% | 113,000 | 127億9920万 | -0.85% |
| 07/15 | 117 | 118 | 117 | 117 | -0.85% | 195,000 | 129億954万 | 0% |
| 07/14 | 116 | 118 | 116 | 118 | +0.85% | 123,000 | 130億1988万 | +0.85% |
| 07/11 | 116 | 117 | 116 | 117 | +0.86% | 48,000 | 129億954万 | 0% |
| 07/10 | 120 | 120 | 116 | 116 | -2.52% | 218,000 | 127億9920万 | -0.85% |
| 07/09 | 120 | 120 | 118 | 119 | -0.83% | 254,000 | 131億3022万 | +1.71% |
| 07/08 | 118 | 121 | 118 | 120 | +1.69% | 395,000 | 132億4055万 | +2.56% |
| 07/07 | 118 | 119 | 118 | 118 | 0% | 102,000 | 130億1988万 | +0.85% |
| 07/04 | 119 | 119 | 118 | 118 | 0% | 69,000 | 130億1988万 | +0.85% |
| 07/03 | 117 | 119 | 117 | 118 | +0.85% | 358,000 | 130億1988万 | +0.85% |
| 07/02 | 117 | 118 | 117 | 117 | 0% | 102,000 | 129億954万 | 0% |
| 07/01 | 117 | 118 | 117 | 117 | 0% | 79,000 | 129億954万 | 0% |
| 06/30 | 117 | 118 | 116 | 117 | 0% | 78,000 | 129億954万 | +0.86% |
| 06/27 | （IR情報）14:00 支配株主等に関する事項について |
| 06/27 | 116 | 117 | 116 | 117 | +0.86% | 132,000 | 129億954万 | +0.86% |
| 06/26 | 117 | 117 | 116 | 116 | -0.85% | 82,000 | 127億9920万 | 0% |
| 06/25 | 117 | 118 | 117 | 117 | 0% | 130,000 | 129億954万 | +0.86% |
| 06/24 | 118 | 118 | 117 | 117 | -0.85% | 129,000 | 129億954万 | +0.86% |
| 06/23 | 118 | 119 | 118 | 118 | 0% | 186,000 | 130億1988万 | +1.72% |
| 06/20 | 118 | 119 | 117 | 118 | 0% | 256,000 | 130億1988万 | +1.72% |
| 06/19 | 117 | 118 | 117 | 118 | +0.85% | 277,000 | 130億1988万 | +1.72% |
| 06/18 | 118 | 118 | 116 | 117 | -0.85% | 232,000 | 129億954万 | +0.86% |
| 06/17 | 117 | 118 | 116 | 118 | +1.72% | 162,000 | 130億1988万 | +1.72% |
| 06/16 | 115 | 117 | 115 | 116 | 0% | 131,000 | 127億9920万 | 0% |
| 06/13 | 115 | 116 | 114 | 116 | +0.87% | 227,000 | 127億9920万 | 0% |
| 06/12 | 116 | 116 | 115 | 115 | -1.71% | 78,000 | 126億8886万 | -0.86% |
| 06/11 | 115 | 117 | 115 | 117 | +1.74% | 125,000 | 129億954万 | 0% |
| 06/10 | 117 | 118 | 115 | 115 | -2.54% | 170,000 | 126億8886万 | -1.71% |
| 06/09 | 117 | 118 | 117 | 118 | +0.85% | 142,000 | 130億1988万 | +0.85% |
| 06/06 | 117 | 117 | 116 | 117 | 0% | 80,000 | 129億954万 | 0% |
| 06/05 | 117 | 117 | 116 | 117 | +0.86% | 269,000 | 129億954万 | -0.85% |
| 06/04 | 117 | 117 | 116 | 116 | -0.85% | 61,000 | 127億9920万 | -1.69% |
| 06/03 | 115 | 117 | 115 | 117 | +1.74% | 224,000 | 129億954万 | -0.85% |
| 06/02 | 114 | 115 | 114 | 115 | +0.88% | 107,000 | 126億8886万 | -3.36% |
| 05/30 | 116 | 116 | 114 | 114 | -1.72% | 181,000 | 125億7853万 | -4.2% |
| 05/29 | 114 | 116 | 113 | 116 | +1.75% | 209,000 | 127億9920万 | -2.52% |
| 05/28 | 115 | 115 | 114 | 114 | -0.87% | 145,000 | 125億7853万 | -5% |
| 05/27 | 114 | 115 | 113 | 115 | +1.77% | 122,000 | 126億8886万 | -4.17% |
| 05/26 | 115 | 115 | 113 | 113 | -0.88% | 299,000 | 124億6819万 | -6.61% |
| 05/23 | 114 | 115 | 113 | 114 | +0.88% | 340,000 | 125億7853万 | -5.79% |
| 05/22 | 113 | 113 | 112 | 113 | +0.89% | 196,000 | 124億6819万 | -6.61% |
| 05/21 | 113 | 113 | 111 | 112 | -2.61% | 267,000 | 123億5785万 | -8.2% |
| 05/20 | 116 | 117 | 115 | 115 | -0.86% | 153,000 | 126億8886万 | -5.74% |
| 05/19 | 118 | 119 | 116 | 116 | -1.69% | 185,000 | 127億9920万 | -5.69% |
| 05/16 | 119 | 120 | 118 | 118 | -1.67% | 171,000 | 130億1988万 | -4.07% |
| 05/15 | 120 | 120 | 119 | 120 | 0% | 73,000 | 132億4055万 | -2.44% |
| 05/14 | 120 | 120 | 119 | 120 | +0.84% | 176,000 | 132億4055万 | -3.23% |
| 05/13 | 118 | 120 | 118 | 119 | +0.85% | 282,000 | 131億3022万 | -4.03% |
| 05/12 | 123 | 123 | 117 | 118 | -3.28% | 588,000 | 130億1988万 | -4.84% |
| 05/09 | （IR情報）15:00 平成26年3月期決算短信〔日本基準〕(連結) |
| 05/09 | （IR情報）15:00 公認会計士等の異動に関するお知らせ |
| 05/09 | 123 | 123 | 122 | 122 | 0% | 72,000 | 134億6123万 | -2.4% |
| 05/08 | 122 | 123 | 122 | 122 | 0% | 47,000 | 134億6123万 | -2.4% |
| 05/07 | 122 | 123 | 122 | 122 | -1.61% | 141,000 | 134億6123万 | -2.4% |
| 05/02 | 124 | 124 | 123 | 124 | 0% | 101,000 | 136億8191万 | -0.8% |
