| 2021 |
| 09/13 | （IR情報）11:30 当社株式の上場廃止のお知らせ |
| 09/13 | 3,770 | 3,770 | 3,770 | 3,770 | -0.26% | 5,800 | 489億1971万 | +0.03% |
| 09/10 | 3,770 | 3,780 | 3,770 | 3,780 | +0.4% | 1,600 | 490億4948万 | +0.29% |
| 09/09 | 3,770 | 3,770 | 3,765 | 3,765 | 0% | 4,500 | 488億5483万 | -0.11% |
| 09/08 | 3,775 | 3,780 | 3,765 | 3,765 | -0.13% | 14,800 | 488億5483万 | -0.13% |
| 09/07 | 3,770 | 3,770 | 3,770 | 3,770 | 0% | 1,700 | 489億1971万 | 0% |
| 09/06 | （5%ルール）大川英子（0.08%）大川実（0.05%）大川（14.27%）大川三千代（2.46%）大川博美（0.31%） |
| 09/06 | （5%ルール）大川英子（0%）大川（0%）大川実（0.05%）大川三千代（0%）大川博美（0%） |
| 09/06 | 3,775 | 3,775 | 3,770 | 3,770 | -0.13% | 3,400 | 489億1971万 | 0% |
| 09/03 | 3,770 | 3,775 | 3,770 | 3,775 | +0.13% | 900 | 489億8460万 | +0.11% |
| 09/02 | 3,775 | 3,775 | 3,770 | 3,770 | -0.13% | 2,600 | 489億1971万 | -0.03% |
| 09/01 | 3,765 | 3,775 | 3,765 | 3,775 | +0.27% | 2,100 | 489億8460万 | +0.11% |
| 08/31 | 3,765 | 3,775 | 3,765 | 3,765 | 0% | 5,900 | 488億5483万 | -0.16% |
| 08/30 | （IR情報）15:30 2021年12月期第3四半期決算短信〔日本基準〕(連結) |
| 08/30 | 3,770 | 3,775 | 3,765 | 3,765 | -0.26% | 139,300 | 488億5483万 | -0.19% |
| 08/27 | （5%ルール）NEXT-О（78.66%） |
| 08/27 | 3,770 | 3,775 | 3,770 | 3,775 | +0.13% | 31,700 | 489億8460万 | +0.08% |
| 08/26 | 3,765 | 3,780 | 3,765 | 3,770 | +0.13% | 72,100 | 489億1971万 | -0.05% |
| 08/25 | （IR情報）15:30 株式会社NEXT-Оによる当社株式に係る株式売渡請求を行うことの決定、当該株式売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ |
| 08/25 | 3,770 | 3,770 | 3,765 | 3,765 | -0.13% | 3,700 | 488億5483万 | -0.21% |
| 08/24 | 3,770 | 3,770 | 3,765 | 3,770 | 0% | 1,600 | 489億1971万 | -0.08% |
| 08/23 | 3,765 | 3,770 | 3,765 | 3,770 | +0.13% | 2,500 | 489億1971万 | -0.08% |
| 08/20 | 3,770 | 3,770 | 3,765 | 3,765 | 0% | 2,400 | 488億5483万 | -0.24% |
| 08/19 | 3,770 | 3,775 | 3,765 | 3,765 | 0% | 2,200 | 488億5483万 | -0.24% |
| 08/18 | （5%ルール）NEXT-О（72.59%） |
| 08/18 | （IR情報）10:30 株式会社NEXT-Оによる当社株式に対する公開買付けの結果並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ |
| 08/18 | 3,760 | 3,775 | 3,755 | 3,765 | +0.27% | 6,200 | 488億5483万 | -0.26% |
| 08/17 | 3,765 | 3,765 | 3,755 | 3,755 | 0% | 5,200 | 487億2507万 | -0.53% |
| 08/16 | 3,770 | 3,775 | 3,755 | 3,755 | -0.53% | 17,200 | 487億2507万 | -0.56% |
| 08/13 | 3,780 | 3,780 | 3,775 | 3,775 | 0% | 1,000 | 489億8460万 | -0.05% |
| 08/12 | 3,775 | 3,780 | 3,775 | 3,775 | 0% | 21,700 | 489億8460万 | -0.05% |
| 08/11 | 3,775 | 3,780 | 3,775 | 3,775 | -0.13% | 28,600 | 489億8460万 | -0.05% |
| 08/10 | 3,780 | 3,780 | 3,775 | 3,780 | +0.13% | 5,700 | 490億4948万 | +0.08% |
| 08/06 | 3,775 | 3,780 | 3,775 | 3,775 | 0% | 2,300 | 489億8460万 | -0.05% |
| 08/05 | 3,775 | 3,780 | 3,775 | 3,775 | 0% | 3,600 | 489億8460万 | -0.05% |
| 08/04 | 3,775 | 3,780 | 3,775 | 3,775 | 0% | 3,100 | 489億8460万 | -0.05% |
| 08/03 | 3,780 | 3,780 | 3,775 | 3,775 | -0.13% | 6,200 | 489億8460万 | -0.05% |
| 08/02 | （IR情報）20:00 株式会社NEXT-Оによる株式会社オリバー株式(証券コード:7959)に対する公開買付けの買付条件等の変更に関するお知らせ |
| 08/02 | （IR情報）20:00 (変更)「MBOの実施及び応募の推奨に関するお知らせ」の一部変更について |
| 08/02 | 3,775 | 3,780 | 3,775 | 3,780 | +0.13% | 3,800 | 490億4948万 | +0.08% |
| 07/30 | 3,775 | 3,780 | 3,775 | 3,775 | 0% | 29,800 | 489億8460万 | -0.05% |
| 07/29 | 3,775 | 3,855 | 3,775 | 3,775 | 0% | 82,700 | 489億8460万 | +0.53% |
| 07/28 | 3,775 | 3,780 | 3,775 | 3,775 | -0.13% | 11,100 | 489億8460万 | +1.67% |
| 07/27 | 3,775 | 3,780 | 3,775 | 3,780 | 0% | 37,000 | 490億4948万 | +3.05% |
| 07/26 | 3,775 | 3,780 | 3,775 | 3,780 | 0% | 9,800 | 490億4948万 | +4.28% |
| 07/21 | 3,780 | 3,780 | 3,775 | 3,780 | 0% | 6,100 | 490億4948万 | +5.5% |
| 07/20 | 3,780 | 3,780 | 3,775 | 3,780 | 0% | 5,900 | 490億4948万 | +6.75% |
| 07/19 | 3,775 | 3,780 | 3,775 | 3,780 | +0.13% | 8,300 | 490億4948万 | +8.06% |
| 07/16 | 3,775 | 3,780 | 3,775 | 3,775 | 0% | 10,100 | 489億8460万 | +9.29% |
| 07/15 | 3,775 | 3,780 | 3,775 | 3,775 | 0% | 7,000 | 489億8460万 | +10.61% |
| 07/14 | 3,780 | 3,780 | 3,775 | 3,775 | 0% | 3,500 | 489億8460万 | +11.95% |
| 07/13 | 3,780 | 3,785 | 3,775 | 3,775 | -0.13% | 13,900 | 489億8460万 | +13.36% |
| 07/12 | 3,780 | 3,785 | 3,775 | 3,780 | +0.13% | 48,200 | 490億4948万 | +14.93% |
| 07/09 | 3,775 | 3,780 | 3,775 | 3,775 | 0% | 23,200 | 489億8460万 | +16.26% |
| 07/08 | 3,775 | 3,780 | 3,775 | 3,775 | 0% | 12,100 | 489億8460万 | +17.82% |
| 07/07 | 3,775 | 3,780 | 3,775 | 3,775 | -0.13% | 27,100 | 489億8460万 | +19.31% |
| 07/06 | 3,775 | 3,780 | 3,775 | 3,780 | +0.13% | 17,500 | 490億4948万 | +20.88% |
| 07/05 | 3,775 | 3,780 | 3,775 | 3,775 | 0% | 31,400 | 489億8460万 | +22.17% |
| 07/02 | 3,775 | 3,780 | 3,775 | 3,775 | 0% | 26,200 | 489億8460万 | +23.12% |
| 07/01 | 3,775 | 3,780 | 3,775 | 3,775 | 0% | 38,000 | 489億8460万 | +24.14% |
| 06/30 | 3,775 | 3,780 | 3,775 | 3,775 | 0% | 35,300 | 489億8460万 | +25.37% |
| 06/29 | 3,775 | 3,780 | 3,775 | 3,775 | -0.13% | 62,300 | 489億8460万 | +26.68% |
| 06/28 | 3,775 | 3,780 | 3,775 | 3,780 | 0% | 56,600 | 490億4948万 | +28.31% |
| 06/25 | 3,775 | 3,780 | 3,770 | 3,780 | 0% | 130,500 | 490億4948万 | +29.59% |
| 06/24 | 3,780 | 3,790 | 3,780 | 3,780 | +17.39% | 288,100 | 490億4948万 | +31.16% |
| 06/23 | 3,220 | 3,220 | 3,220 | 3,220 | +18.38% | 4,700 | 417億8289万 | +13.14% |
| 06/23 | （IR情報）8:45 (数値データ追加)「2021年12月期の期末配当予想の修正(無配)及び株主優待制度の廃止に関するお知らせ」におけるXBRLデータ追加について |
| 06/22 | （IR情報）18:30 株式会社NEXT-Оによる株式会社オリバー株式(証券コード:7959)に対する公開買付けの開始に関するお知らせ |
| 06/22 | （IR情報）18:30 2021年12月期の期末配当予想の修正(無配)及び株主優待制度の廃止に関するお知らせ |
| 06/22 | （IR情報）18:30 MBOの実施及び応募の推奨に関するお知らせ |
| 06/22 | 2,659 | 2,722 | 2,643 | 2,720 | +2.33% | 8,900 | 352億9486万 | -3.95% |
| 06/21 | 2,701 | 2,731 | 2,658 | 2,658 | -1.66% | 16,500 | 344億9034万 | -6.38% |
| 06/18 | 2,745 | 2,746 | 2,703 | 2,703 | -1.53% | 4,100 | 350億7427万 | -5.02% |
| 06/17 | 2,709 | 2,780 | 2,709 | 2,745 | +1.33% | 8,400 | 356億1926万 | -3.75% |
| 06/16 | 2,705 | 2,725 | 2,705 | 2,709 | +0.15% | 1,600 | 351億5212万 | -5.08% |
| 06/15 | 2,700 | 2,715 | 2,700 | 2,705 | +0.19% | 1,700 | 351億22万 | -5.29% |
| 06/14 | 2,730 | 2,730 | 2,700 | 2,700 | -1.32% | 3,400 | 350億3534万 | -5.43% |
| 06/11 | 2,727 | 2,765 | 2,710 | 2,736 | -0.55% | 6,700 | 355億248万 | -3.97% |
| 06/10 | 2,711 | 2,773 | 2,704 | 2,751 | +0.77% | 8,000 | 356億9712万 | -3.2% |
| 06/09 | 2,750 | 2,750 | 2,710 | 2,730 | -0.91% | 2,900 | 354億2462万 | -3.67% |
| 06/08 | 2,722 | 2,772 | 2,700 | 2,755 | +1.47% | 5,900 | 357億4902万 | -2.48% |
| 06/07 | 2,714 | 2,790 | 2,706 | 2,715 | +0.04% | 4,700 | 352億2998万 | -3.59% |
| 06/04 | 2,766 | 2,766 | 2,702 | 2,714 | -2.16% | 6,300 | 352億1700万 | -3.52% |
| 06/03 | 2,857 | 2,857 | 2,756 | 2,774 | -2.5% | 10,200 | 359億9557万 | -1.25% |
| 06/02 | 2,867 | 2,877 | 2,843 | 2,845 | -0.7% | 11,700 | 369億1687万 | +1.43% |
| 06/01 | 2,851 | 2,951 | 2,817 | 2,865 | -9.19% | 37,200 | 371億7639万 | +2.36% |
| 05/31 | （IR情報）15:30 2021年12月期第2四半期決算短信〔日本基準〕(連結) |
| 05/31 | 3,150 | 3,215 | 3,070 | 3,155 | 0% | 29,000 | 409億3944万 | +13.33% |
| 05/28 | 3,030 | 3,155 | 2,967 | 3,155 | +4.13% | 29,300 | 409億3944万 | +14.19% |
| 05/27 | 3,035 | 3,040 | 2,901 | 3,030 | +1.2% | 14,600 | 393億1744万 | +10.38% |
| 05/26 | 2,942 | 3,000 | 2,903 | 2,994 | +1.98% | 13,100 | 388億5030万 | +9.27% |
| 05/25 | 2,911 | 3,020 | 2,890 | 2,936 | -4.05% | 21,400 | 380億9769万 | +7.27% |
| 05/24 | 2,899 | 3,060 | 2,874 | 3,060 | +5.55% | 21,900 | 397億672万 | +11.84% |
| 05/21 | 2,898 | 2,899 | 2,870 | 2,899 | +1.05% | 1,900 | 376億1757万 | +6.19% |
| 05/20 | 2,878 | 2,898 | 2,850 | 2,869 | -0.31% | 4,100 | 372億2829万 | +5.13% |
| 05/19 | 2,889 | 2,889 | 2,842 | 2,878 | -0.35% | 6,900 | 373億4508万 | +5.42% |
| 05/18 | 2,875 | 2,888 | 2,751 | 2,888 | +1.4% | 8,200 | 374億7484万 | +5.75% |
| 05/17 | 2,869 | 2,875 | 2,776 | 2,848 | -0.14% | 10,100 | 369億5579万 | +4.21% |
| 05/14 | 2,795 | 2,872 | 2,795 | 2,852 | +2.04% | 10,300 | 370億770万 | +4.28% |
| 05/13 | 2,759 | 2,850 | 2,709 | 2,795 | +1.3% | 18,000 | 362億6806万 | +2.08% |
| 05/12 | 2,686 | 2,790 | 2,637 | 2,759 | +3.26% | 17,000 | 358億93万 | +0.58% |
| 05/11 | 2,612 | 2,678 | 2,577 | 2,672 | +4.29% | 10,400 | 346億7201万 | -2.84% |
| 05/10 | 2,570 | 2,576 | 2,556 | 2,562 | +0.63% | 1,800 | 332億4464万 | -7.14% |
| 05/07 | 2,547 | 2,583 | 2,546 | 2,546 | 0% | 2,800 | 330億3703万 | -8.09% |
| 05/06 | 2,547 | 2,568 | 2,531 | 2,546 | +0.83% | 3,400 | 330億3703万 | -8.42% |
| 04/30 | 2,538 | 2,547 | 2,525 | 2,525 | 0% | 3,200 | 327億6453万 | -9.5% |
| 04/28 | 2,597 | 2,605 | 2,525 | 2,525 | -3.77% | 7,000 | 327億6453万 | -9.82% |
| 04/27 | 2,623 | 2,699 | 2,576 | 2,624 | +0.04% | 9,000 | 340億4916万 | -6.55% |
| 04/26 | 2,675 | 2,696 | 2,623 | 2,623 | -1.94% | 3,900 | 340億3618万 | -6.79% |
| 04/23 | 2,634 | 2,731 | 2,612 | 2,675 | -0.34% | 15,100 | 347億1094万 | -5.18% |
| 04/22 | 2,523 | 2,700 | 2,523 | 2,684 | +6.89% | 16,000 | 348億2772万 | -5.06% |
| 04/21 | 2,609 | 2,613 | 2,511 | 2,511 | -3.9% | 13,200 | 325億8286万 | -11.27% |
| 04/20 | 2,714 | 2,714 | 2,611 | 2,613 | -3.79% | 14,700 | 339億642万 | -7.96% |
| 04/19 | 2,822 | 2,822 | 2,709 | 2,716 | -6.44% | 20,500 | 352億4295万 | -4.47% |
| 04/16 | 2,898 | 2,927 | 2,888 | 2,903 | -0.48% | 13,100 | 376億6948万 | +2.11% |
