| 2013 |
| 10/28 | 7,000 | 7,150 | 6,790 | 6,810 | -2.44% | 460,200 | 1945億810万 | +3.51% |
| 10/25 | 6,920 | 7,030 | 6,920 | 6,980 | +1.45% | 113,700 | 1993億6366万 | +6.19% |
| 10/24 | 6,820 | 6,950 | 6,790 | 6,880 | -0.15% | 76,800 | 1965億745万 | +4.91% |
| 10/23 | 6,890 | 6,920 | 6,830 | 6,890 | +0.73% | 93,200 | 1967億9307万 | +5.37% |
| 10/22 | 6,800 | 6,870 | 6,800 | 6,840 | +0.15% | 43,900 | 1953億6496万 | +4.92% |
| 10/21 | 6,870 | 6,900 | 6,780 | 6,830 | -0.73% | 58,700 | 1950億7934万 | +4.98% |
| 10/18 | 6,770 | 6,900 | 6,770 | 6,880 | +1.78% | 33,000 | 1965億745万 | +5.78% |
| 10/17 | 6,680 | 6,800 | 6,660 | 6,760 | +1.35% | 54,100 | 1930億7999万 | +3.98% |
| 10/16 | 6,820 | 6,840 | 6,670 | 6,670 | -2.2% | 75,900 | 1905億940万 | +2.69% |
| 10/15 | 6,960 | 7,400 | 6,720 | 6,820 | +3.96% | 202,900 | 1947億9372万 | +5.2% |
| 10/11 | 6,470 | 6,600 | 6,470 | 6,560 | +1.55% | 57,600 | 1873億6757万 | +1.49% |
| 10/10 | 6,450 | 6,560 | 6,410 | 6,460 | +1.57% | 71,700 | 1845億1135万 | +0.12% |
| 10/09 | 6,120 | 6,380 | 6,070 | 6,360 | +3.41% | 75,400 | 1816億5514万 | -1.09% |
| 10/08 | 5,970 | 6,170 | 5,920 | 6,150 | +2.16% | 102,500 | 1756億5709万 | -3.98% |
| 10/07 | 6,110 | 6,110 | 5,990 | 6,020 | -2.11% | 42,500 | 1719億4402万 | -5.7% |
| 10/04 | 6,290 | 6,310 | 6,120 | 6,150 | -3.61% | 74,600 | 1756億5709万 | -3.42% |
| 10/03 | 6,450 | 6,510 | 6,380 | 6,380 | -1.85% | 37,200 | 1822億2638万 | +0.52% |
| 10/02 | 6,490 | 6,540 | 6,430 | 6,500 | +0.78% | 58,000 | 1856億5384万 | +2.83% |
| 10/01 | （IR情報）16:00 「飯田グループホールディングス株式会社」の新規上場承認について |
| 10/01 | 6,440 | 6,520 | 6,400 | 6,450 | +1.74% | 69,200 | 1842億2573万 | +2.58% |
| 09/30 | 6,480 | 6,480 | 6,340 | 6,340 | -2.01% | 73,000 | 1810億8390万 | +1.38% |
| 09/27 | 6,470 | 6,550 | 6,450 | 6,470 | 0% | 57,700 | 1847億9698万 | +3.94% |
| 09/26 | 6,570 | 6,580 | 6,420 | 6,470 | -0.15% | 79,100 | 1847億9698万 | +4.59% |
| 09/25 | 6,660 | 6,660 | 6,440 | 6,480 | -2.7% | 54,000 | 1850億8260万 | +5.43% |
| 09/24 | 6,570 | 6,690 | 6,510 | 6,660 | 0% | 26,200 | 1902億2378万 | +9.29% |
| 09/20 | 6,750 | 6,750 | 6,610 | 6,660 | 0% | 23,200 | 1902億2378万 | +10.41% |
| 09/19 | 6,690 | 6,710 | 6,630 | 6,660 | +0.6% | 34,200 | 1902億2378万 | +11.6% |
| 09/18 | 6,580 | 6,690 | 6,500 | 6,620 | +3.44% | 51,500 | 1890億8130万 | +12.13% |
| 09/17 | 6,490 | 6,540 | 6,400 | 6,400 | +0.16% | 46,200 | 1827億9763万 | +9.65% |
| 09/13 | 6,500 | 6,570 | 6,340 | 6,390 | -1.84% | 64,100 | 1825億1201万 | +10.67% |
| 09/12 | 6,630 | 6,630 | 6,450 | 6,510 | -4.12% | 118,200 | 1859億3946万 | +13.93% |
| 09/11 | 6,900 | 7,030 | 6,740 | 6,790 | -0.15% | 84,000 | 1939億3686万 | +20.11% |
| 09/10 | 6,580 | 6,850 | 6,560 | 6,800 | +3.03% | 96,000 | 1942億2248万 | +21.69% |
| 09/09 | 6,570 | 6,650 | 6,400 | 6,600 | +3.61% | 60,700 | 1885億1005万 | +19.35% |
| 09/06 | 6,400 | 6,430 | 6,160 | 6,370 | +0.16% | 72,400 | 1819億4076万 | +16.26% |
| 09/05 | 6,290 | 6,370 | 6,250 | 6,360 | +1.92% | 72,100 | 1816億5514万 | +16.93% |
| 09/04 | 5,940 | 6,290 | 5,930 | 6,240 | +5.23% | 73,000 | 1782億2769万 | +15.68% |
| 09/03 | 5,800 | 5,970 | 5,790 | 5,930 | +3.49% | 45,900 | 1693億7343万 | +10.9% |
| 09/02 | 5,630 | 5,800 | 5,580 | 5,730 | +1.78% | 38,700 | 1636億6100万 | +7.77% |
| 08/30 | 5,640 | 5,650 | 5,540 | 5,630 | +0.54% | 49,800 | 1608億479万 | +6.25% |
| 08/29 | 5,580 | 5,680 | 5,560 | 5,600 | -0.53% | 46,000 | 1599億4792万 | +5.82% |
| 08/28 | 5,650 | 5,650 | 5,510 | 5,630 | -1.92% | 94,800 | 1608億479万 | +6.41% |
| 08/27 | 5,670 | 5,780 | 5,550 | 5,740 | +1.23% | 38,100 | 1639億4662万 | +8.45% |
| 08/26 | 5,530 | 5,710 | 5,530 | 5,670 | +1.43% | 34,900 | 1619億4727万 | +7.06% |
| 08/23 | 5,630 | 5,650 | 5,550 | 5,590 | -0.53% | 58,000 | 1596億6230万 | +5.29% |
| 08/22 | 5,550 | 5,740 | 5,500 | 5,620 | +2.18% | 107,900 | 1605億1917万 | +5.54% |
| 08/21 | 5,530 | 5,530 | 5,410 | 5,500 | +0.73% | 94,300 | 1570億9171万 | +2.98% |
| 08/20 | 5,170 | 5,500 | 5,160 | 5,460 | +5% | 124,600 | 1559億4922万 | +1.88% |
| 08/19 | 5,110 | 5,220 | 5,090 | 5,200 | +2.16% | 48,000 | 1485億2307万 | -3.36% |
| 08/16 | 4,955 | 5,090 | 4,955 | 5,090 | +0.59% | 22,400 | 1453億8124万 | -5.95% |
| 08/15 | 5,010 | 5,090 | 5,000 | 5,060 | -0.39% | 19,700 | 1445億2437万 | -7.09% |
| 08/14 | 4,970 | 5,080 | 4,940 | 5,080 | +3.04% | 20,600 | 1450億9562万 | -7.25% |
| 08/13 | 4,825 | 4,930 | 4,825 | 4,930 | +2.18% | 23,900 | 1408億1130万 | -10.53% |
| 08/12 | 4,815 | 4,845 | 4,765 | 4,825 | -1.63% | 40,300 | 1378億1227万 | -13.03% |
| 08/09 | 4,990 | 5,000 | 4,865 | 4,905 | -1.51% | 17,200 | 1400億9724万 | -12.19% |
| 08/08 | 5,100 | 5,100 | 4,905 | 4,980 | -3.49% | 37,800 | 1422億3940万 | -11.39% |
| 08/07 | 5,260 | 5,270 | 5,130 | 5,160 | -3.55% | 35,600 | 1473億8059万 | -8.67% |
| 08/06 | 5,320 | 5,400 | 5,250 | 5,350 | +0.38% | 59,400 | 1528億739万 | -5.66% |
| 08/05 | 5,360 | 5,360 | 5,250 | 5,330 | -0.74% | 14,900 | 1522億3615万 | -5.96% |
| 08/02 | 5,200 | 5,390 | 5,200 | 5,370 | +2.68% | 38,400 | 1533億7863万 | -5.37% |
| 08/01 | 5,150 | 5,230 | 5,020 | 5,230 | +3.36% | 74,000 | 1493億7993万 | -7.92% |
| 07/31 | 5,170 | 5,170 | 5,060 | 5,060 | -2.32% | 51,700 | 1445億2437万 | -10.85% |
| 07/30 | 5,190 | 5,220 | 5,150 | 5,180 | -2.08% | 90,400 | 1479億5183万 | -8.75% |
| 07/29 | 5,300 | 5,370 | 5,270 | 5,290 | -2.94% | 95,400 | 1510億9366万 | -6.85% |
| 07/26 | 5,520 | 5,530 | 5,410 | 5,450 | -2.15% | 80,200 | 1556億6360万 | -4.08% |
| 07/25 | 5,670 | 5,690 | 5,530 | 5,570 | -2.11% | 50,200 | 1590億9106万 | -1.94% |
| 07/24 | 5,760 | 5,780 | 5,670 | 5,690 | -1.9% | 50,500 | 1625億1851万 | +0.3% |
| 07/23 | 6,000 | 6,000 | 5,780 | 5,800 | -3.33% | 76,100 | 1656億6035万 | +2.49% |
| 07/22 | 6,000 | 6,010 | 5,970 | 6,000 | 0% | 34,700 | 1713億7278万 | +6.44% |
| 07/19 | 6,020 | 6,020 | 5,960 | 6,000 | -0.17% | 60,500 | 1713億7278万 | +7.03% |
| 07/18 | 6,000 | 6,050 | 5,990 | 6,010 | +0.84% | 43,000 | 1716億5840万 | +7.9% |
| 07/17 | 5,950 | 5,980 | 5,920 | 5,960 | -0.83% | 41,400 | 1702億3029万 | +7.35% |
| 07/16 | 6,000 | 6,060 | 5,990 | 6,010 | +0.67% | 40,600 | 1716億5840万 | +8.54% |
| 07/12 | 5,930 | 5,980 | 5,930 | 5,970 | +0.67% | 31,200 | 1705億1591万 | +8.19% |
| 07/11 | 5,750 | 5,950 | 5,700 | 5,930 | +1.37% | 80,700 | 1693億7343万 | +8.19% |
| 07/10 | 5,860 | 5,900 | 5,810 | 5,850 | -0.85% | 36,900 | 1670億8846万 | +7.18% |
| 07/09 | 5,900 | 6,000 | 5,870 | 5,900 | +0.51% | 28,800 | 1685億1656万 | +8.34% |
| 07/08 | 5,890 | 5,990 | 5,840 | 5,870 | +1.38% | 69,100 | 1676億5970万 | +8.02% |
| 07/05 | 5,810 | 5,880 | 5,750 | 5,790 | +0.87% | 40,400 | 1653億7473万 | +6.85% |
| 07/04 | 5,740 | 5,780 | 5,650 | 5,740 | -0.17% | 68,500 | 1639億4662万 | +6.02% |
| 07/03 | 5,750 | 5,840 | 5,680 | 5,750 | +1.23% | 202,800 | 1642億3224万 | +6.28% |
| 07/02 | 5,360 | 5,740 | 5,340 | 5,680 | +7.98% | 259,500 | 1622億3289万 | +4.82% |
| 07/01 | 5,490 | 5,490 | 5,260 | 5,260 | -4.71% | 158,700 | 1502億3759万 | -3.02% |
| 06/28 | 5,250 | 5,540 | 5,190 | 5,520 | +0.36% | 325,600 | 1576億6378万 | +1.32% |
| 06/27 | 5,250 | 5,500 | 5,020 | 5,500 | +7.21% | 64,900 | 1570億9254万 | +0.57% |
| 06/26 | 5,100 | 5,190 | 5,030 | 5,130 | +1.18% | 68,700 | 1465億2449万 | -6.46% |
| 06/25 | 5,230 | 5,270 | 5,020 | 5,070 | -3.06% | 73,500 | 1448億1075万 | -8.38% |
| 06/24 | 5,520 | 5,520 | 5,180 | 5,230 | -2.79% | 91,300 | 1493億8072万 | -6.47% |
| 06/21 | 5,230 | 5,450 | 5,140 | 5,380 | 0% | 49,400 | 1536億6506万 | -4.78% |
| 06/20 | 5,800 | 5,800 | 5,380 | 5,380 | -0.37% | 70,200 | 1536億6506万 | -5.71% |
| 06/19 | 5,400 | 5,580 | 5,360 | 5,400 | +0.93% | 30,600 | 1542億3631万 | -6.07% |
| 06/18 | 5,300 | 5,500 | 5,300 | 5,350 | +1.9% | 55,900 | 1528億819万 | -7.63% |
| 06/17 | 5,120 | 5,260 | 5,070 | 5,250 | +0.57% | 45,100 | 1499億5197万 | -10.38% |
| 06/14 | 5,230 | 5,280 | 5,140 | 5,220 | +2.55% | 108,000 | 1490億9510万 | -12% |
| 06/13 | 5,540 | 5,540 | 5,060 | 5,090 | -8.45% | 189,500 | 1453億8200万 | -15.31% |
| 06/12 | 5,610 | 5,630 | 5,350 | 5,560 | -0.54% | 142,900 | 1588億627万 | -8.64% |
| 06/11 | 5,570 | 5,660 | 5,570 | 5,590 | +0.9% | 69,900 | 1596億6314万 | -9.02% |
| 06/10 | 5,290 | 5,690 | 5,250 | 5,540 | +9.92% | 147,400 | 1582億3503万 | -10.66% |
| 06/07 | 5,060 | 5,300 | 4,920 | 5,040 | -5.79% | 91,000 | 1439億5389万 | -19.36% |
| 06/06 | 5,290 | 5,370 | 5,250 | 5,350 | -3.78% | 87,000 | 1528億819万 | -15.4% |
| 06/05 | 5,700 | 5,860 | 5,500 | 5,560 | -0.71% | 86,200 | 1588億627万 | -12.63% |
