| 2024 |
| 09/18 | 920 | 928 | 914 | 922 | +0.66% | 36,800 | 445億4430万 | +0.33% |
| 09/17 | （自社株買い）取締役会(2024年2月9日)での決議状況(取得期間2024年2月13日～2025年2月12日) |
| 09/17 | 910 | 916 | 896 | 916 | +1.33% | 51,800 | 442億5442万 | -0.22% |
| 09/13 | 915 | 915 | 904 | 904 | -1.31% | 29,600 | 436億7467万 | -1.31% |
| 09/12 | 916 | 919 | 908 | 916 | +1.66% | 25,900 | 442億5442万 | +0.22% |
| 09/11 | 905 | 907 | 889 | 901 | -0.55% | 34,900 | 435億2973万 | -1.21% |
| 09/10 | 912 | 913 | 903 | 906 | -0.77% | 21,400 | 437億7129万 | -0.44% |
| 09/09 | 909 | 915 | 899 | 913 | -0.54% | 34,000 | 441億948万 | +0.77% |
| 09/06 | 926 | 930 | 913 | 918 | -0.86% | 23,800 | 443億5105万 | +1.44% |
| 09/05 | 928 | 932 | 920 | 926 | +0.43% | 22,400 | 447億3755万 | +2.32% |
| 09/04 | 932 | 935 | 918 | 922 | -1.91% | 38,300 | 445億4430万 | +1.88% |
| 09/03 | 943 | 943 | 935 | 940 | +0.64% | 12,900 | 454億1393万 | +3.87% |
| 09/02 | 947 | 949 | 930 | 934 | -1.68% | 28,200 | 451億2405万 | +3.32% |
| 08/30 | 942 | 953 | 938 | 950 | +1.39% | 57,800 | 458億9705万 | +5.2% |
| 08/29 | 940 | 941 | 931 | 937 | -0.21% | 24,200 | 452億6899万 | +4% |
| 08/28 | 921 | 939 | 919 | 939 | +1.51% | 60,400 | 453億6561万 | +4.33% |
| 08/27 | 931 | 938 | 920 | 925 | -1.07% | 43,100 | 446億8924万 | +2.78% |
| 08/26 | 936 | 940 | 933 | 935 | +0.43% | 22,600 | 451億7236万 | +3.89% |
| 08/23 | 933 | 936 | 930 | 931 | +0.32% | 16,700 | 449億7911万 | +3.44% |
| 08/22 | 923 | 928 | 919 | 928 | +0.54% | 21,600 | 448億3417万 | +3% |
| 08/21 | 915 | 923 | 911 | 923 | +0.54% | 24,400 | 445億9261万 | +2.44% |
| 08/20 | 909 | 918 | 903 | 918 | +1.77% | 36,800 | 443億5105万 | +1.77% |
| 08/19 | 904 | 908 | 896 | 902 | -0.33% | 23,000 | 435億7804万 | -0.22% |
| 08/16 | 905 | 905 | 894 | 905 | +1.69% | 31,600 | 437億2298万 | -0.11% |
| 08/15 | 885 | 894 | 883 | 890 | +0.56% | 28,900 | 429億9829万 | -1.98% |
| 08/14 | 883 | 889 | 877 | 885 | +0.57% | 23,300 | 427億5673万 | -2.85% |
| 08/13 | 867 | 880 | 865 | 880 | +1.73% | 37,200 | 425億1516万 | -3.83% |
| 08/09 | （自社株買い）取締役会(2024年4月23日)での決議状況(取得期間2024年4月24日～2024年7月31日) |
| 08/09 | 871 | 882 | 855 | 865 | +1.05% | 66,000 | 417億9047万 | -5.77% |
| 08/08 | 853 | 875 | 852 | 856 | -0.93% | 55,400 | 413億5566万 | -7.26% |
| 08/07 | 844 | 874 | 844 | 864 | +1.53% | 53,500 | 417億4216万 | -6.9% |
| 08/06 | 840 | 866 | 826 | 851 | +4.42% | 76,600 | 411億1410万 | -8.69% |
| 08/05 | 845 | 853 | 792 | 815 | -7.49% | 152,900 | 393億7484万 | -13.02% |
| 08/02 | 901 | 907 | 880 | 881 | -3.82% | 140,000 | 425億6348万 | -6.67% |
| 08/01 | 925 | 932 | 910 | 916 | -1.51% | 62,600 | 442億5442万 | -3.38% |
| 07/31 | 909 | 930 | 905 | 930 | +1.42% | 53,500 | 449億3080万 | -2.11% |
| 07/30 | 925 | 927 | 909 | 917 | -0.86% | 81,200 | 443億273万 | -3.68% |
| 07/29 | 916 | 925 | 910 | 925 | +2.55% | 73,600 | 446億8924万 | -3.04% |
| 07/26 | 906 | 908 | 901 | 902 | -0.33% | 59,200 | 435億7804万 | -5.55% |
| 07/25 | 900 | 912 | 898 | 905 | -0.55% | 91,000 | 437億2298万 | -5.53% |
| 07/24 | 931 | 931 | 910 | 910 | -2.36% | 112,600 | 439億6454万 | -5.21% |
| 07/23 | 930 | 937 | 930 | 932 | +0.22% | 44,100 | 450億2742万 | -3.12% |
| 07/22 | 936 | 939 | 929 | 930 | -1.48% | 93,000 | 449億3080万 | -3.43% |
| 07/19 | 943 | 945 | 936 | 944 | +0.21% | 52,800 | 456億718万 | -2.18% |
| 07/18 | 947 | 950 | 942 | 942 | -0.53% | 32,400 | 455億1055万 | -2.38% |
| 07/17 | 954 | 954 | 943 | 947 | 0% | 39,300 | 457億5211万 | -1.97% |
| 07/16 | （5%ルール）不二総業（32.9%）山形雅二（0.21%） |
| 07/16 | （自社株買い）取締役会(2024年4月23日)での決議状況(取得期間2024年4月24日～2024年7月31日) |
| 07/16 | 943 | 956 | 943 | 947 | -0.32% | 39,000 | 457億5211万 | -2.17% |
| 07/12 | 942 | 954 | 935 | 950 | -0.11% | 60,500 | 458億9705万 | -1.96% |
| 07/11 | 961 | 966 | 951 | 951 | -0.73% | 51,800 | 459億4537万 | -1.96% |
| 07/10 | 977 | 977 | 957 | 958 | -1.94% | 61,500 | 462億8355万 | -1.34% |
| 07/09 | （IR情報）16:00 (訂正・数値データ訂正)「2025年3月期第1四半期決算短信[日本基準](連結)」の一部訂正について |
| 07/09 | 977 | 984 | 971 | 977 | -0.31% | 45,500 | 472億150万 | +0.41% |
| 07/08 | 1,002 | 1,023 | 979 | 980 | +1.34% | 121,300 | 473億4643万 | +0.72% |
| 07/05 | （IR情報）18:55 株式会社不二総業による株式会社アドヴァングループ(証券コード7463)の買い付けに関するお知らせの一部訂正 |
| 07/05 | （IR情報）18:00 2025年3月第1四半期期決算短信〔日本基準〕(連結) |
| 07/05 | （IR情報）18:00 為替予約評価益計上に関するお知らせ |
| 07/05 | （IR情報）18:00 株式会社不二総業による株式会社アドヴァングループ(証券コード7463)の買い付けに関するお知らせ |
| 07/05 | 977 | 979 | 944 | 967 | -0.62% | 74,900 | 467億1837万 | -0.72% |
| 07/04 | 981 | 983 | 969 | 973 | -0.71% | 47,500 | 470億824万 | -0.21% |
| 07/03 | 978 | 984 | 978 | 980 | +0.31% | 18,800 | 473億4643万 | +0.51% |
| 07/02 | 981 | 981 | 974 | 977 | -0.1% | 34,800 | 472億150万 | +0.1% |
| 07/01 | 982 | 983 | 976 | 978 | +0.2% | 22,000 | 472億4981万 | 0% |
| 06/28 | 981 | 986 | 972 | 976 | -0.51% | 35,000 | 471億5318万 | -0.31% |
| 06/27 | （IR情報）18:45 代表取締役及び役員の異動に関するお知らせ |
| 06/27 | 984 | 987 | 977 | 981 | 0% | 30,400 | 473億9475万 | 0% |
| 06/26 | 977 | 986 | 969 | 981 | +0.72% | 40,600 | 473億9475万 | -0.2% |
| 06/25 | 965 | 974 | 964 | 974 | +1.25% | 31,500 | 470億5656万 | -1.02% |
| 06/24 | 957 | 963 | 954 | 962 | +0.52% | 30,100 | 464億7680万 | -2.43% |
| 06/21 | （IR情報）15:00 定款一部変更に関するお知らせ |
| 06/21 | 967 | 976 | 948 | 957 | -1.03% | 86,900 | 462億3524万 | -3.24% |
| 06/20 | 970 | 974 | 962 | 967 | -0.31% | 24,000 | 467億1837万 | -2.52% |
| 06/19 | 968 | 975 | 966 | 970 | +0.94% | 15,400 | 468億6331万 | -2.41% |
| 06/18 | 963 | 963 | 957 | 961 | +0.63% | 15,500 | 464億2849万 | -3.61% |
| 06/17 | 962 | 962 | 944 | 955 | -1.04% | 37,700 | 461億3862万 | -4.5% |
| 06/14 | （自社株買い）取締役会(2024年4月23日)での決議状況(取得期間2024年4月24日～2024年7月31日) |
| 06/14 | 947 | 970 | 945 | 965 | +1.37% | 44,000 | 466億2174万 | -3.88% |
| 06/13 | 973 | 973 | 952 | 952 | -1.96% | 48,900 | 459億9368万 | -5.56% |
| 06/12 | 976 | 976 | 971 | 971 | -0.82% | 16,500 | 469億1162万 | -4.05% |
| 06/11 | （IR情報）16:00 非上場の親会社等の決算に関するお知らせ |
| 06/11 | （IR情報）16:00 支配株主等に関する事項について |
| 06/11 | 994 | 994 | 976 | 979 | -1.51% | 49,500 | 472億9812万 | -3.55% |
| 06/10 | 974 | 996 | 974 | 994 | +2.05% | 24,700 | 480億2281万 | -2.36% |
| 06/07 | 978 | 978 | 971 | 974 | -0.31% | 20,100 | 470億5656万 | -4.51% |
| 06/06 | 985 | 986 | 977 | 977 | -0.91% | 19,000 | 472億150万 | -4.59% |
| 06/05 | 986 | 988 | 981 | 986 | -0.9% | 21,000 | 476億3631万 | -4.27% |
| 06/04 | 989 | 1,000 | 989 | 995 | -0.2% | 23,600 | 480億7112万 | -3.86% |
| 06/03 | 982 | 1,000 | 979 | 997 | +0.81% | 72,600 | 481億6775万 | -4.04% |
| 05/31 | 977 | 989 | 972 | 989 | +1.44% | 88,600 | 477億8125万 | -5.09% |
| 05/30 | 1,001 | 1,003 | 971 | 975 | -3.08% | 160,900 | 471億487万 | -6.61% |
| 05/29 | 1,020 | 1,020 | 1,006 | 1,006 | -1.18% | 55,100 | 486億256万 | -3.92% |
| 05/28 | 1,020 | 1,030 | 1,017 | 1,018 | -0.2% | 21,300 | 491億8232万 | -2.77% |
| 05/27 | 1,019 | 1,024 | 1,017 | 1,020 | 0% | 15,800 | 492億7894万 | -2.67% |
| 05/24 | 1,016 | 1,025 | 1,016 | 1,020 | -0.2% | 17,900 | 492億7894万 | -2.76% |
| 05/23 | 1,020 | 1,029 | 1,013 | 1,022 | +0.69% | 29,600 | 493億7557万 | -2.57% |
| 05/22 | 1,027 | 1,027 | 1,015 | 1,015 | -1.36% | 45,100 | 490億3738万 | -3.43% |
| 05/21 | 1,034 | 1,039 | 1,025 | 1,029 | -0.29% | 26,300 | 497億1376万 | -2.28% |
| 05/20 | 1,027 | 1,038 | 1,027 | 1,032 | +0.49% | 22,500 | 498億5869万 | -2.18% |
| 05/17 | 1,023 | 1,033 | 1,022 | 1,027 | -0.29% | 20,600 | 496億1713万 | -2.84% |
| 05/16 | 1,035 | 1,035 | 1,026 | 1,030 | -0.29% | 32,000 | 497億6207万 | -2.74% |
| 05/15 | （自社株買い）取締役会(2024年4月23日)での決議状況(取得期間2024年4月24日～2024年7月31日) |
| 05/15 | 1,046 | 1,050 | 1,033 | 1,033 | -1.53% | 50,500 | 499億701万 | -2.64% |
| 05/14 | 1,049 | 1,056 | 1,042 | 1,049 | -0.57% | 33,800 | 506億8001万 | -1.41% |
| 05/13 | 1,055 | 1,058 | 1,048 | 1,055 | +0.48% | 21,300 | 509億6989万 | -1.12% |
| 05/10 | 1,059 | 1,066 | 1,049 | 1,050 | -0.38% | 29,000 | 507億2832万 | -1.78% |
| 05/09 | 1,050 | 1,059 | 1,045 | 1,054 | +0.96% | 21,300 | 509億2157万 | -1.68% |
| 05/08 | 1,047 | 1,054 | 1,040 | 1,044 | -0.67% | 37,300 | 504億3845万 | -2.88% |
| 05/07 | 1,059 | 1,060 | 1,045 | 1,051 | +0.19% | 26,900 | 507億7663万 | -2.69% |
| 05/02 | （5%ルール）不二総業（28.58%）山形雅二（1.31%） |
| 05/02 | 1,076 | 1,077 | 1,044 | 1,049 | -2.78% | 59,100 | 506億8001万 | -3.23% |
| 05/01 | （IR情報）17:00 自己株式の市場買付及び取得終了に関するお知らせ |
| 05/01 | 1,121 | 1,124 | 1,079 | 1,079 | -3.92% | 39,500 | 521億2939万 | -1.01% |
| 04/30 | 1,122 | 1,125 | 1,091 | 1,123 | +1.54% | 96,700 | 542億5515万 | +2.65% |
| 04/26 | 1,072 | 1,122 | 1,072 | 1,106 | +1.28% | 246,300 | 534億3383万 | +0.82% |
| 04/25 | 1,077 | 1,102 | 1,071 | 1,092 | +0.83% | 107,000 | 527億5745万 | -0.73% |
| 04/24 | 1,058 | 1,092 | 1,058 | 1,083 | +3.64% | 129,000 | 523億2264万 | -1.99% |
| 04/23 | （IR情報）19:20 自己株式取得に係る事項の決定に関するお知らせ |
| 04/23 | （IR情報）19:10 自己株式の市場買付及び取得終了に関するお知らせ |
