| 2021 |
| 07/28 | （IR情報）15:30 当社株式の上場廃止に関するお知らせ |
| 07/28 | 747 | 749 | 747 | 747 | 0% | 8,600 | 48億7724万 | 0% |
| 07/27 | 747 | 748 | 747 | 747 | -0.13% | 6,800 | 48億7724万 | -0.13% |
| 07/26 | 747 | 748 | 747 | 748 | +0.13% | 3,600 | 48億8377万 | 0% |
| 07/19 | 747 | 747 | 747 | 747 | 0% | 1,900 | 48億7724万 | -0.13% |
| 07/16 | 749 | 749 | 747 | 747 | 0% | 200 | 48億7724万 | -0.13% |
| 07/15 | 747 | 747 | 747 | 747 | -0.27% | 2,100 | 48億7724万 | -0.13% |
| 07/14 | 747 | 749 | 747 | 749 | +0.13% | 6,200 | 48億9030万 | +0.13% |
| 07/13 | 748 | 748 | 748 | 748 | +0.13% | 100 | 48億8377万 | 0% |
| 07/12 | 747 | 747 | 747 | 747 | -0.13% | 1,000 | 48億7724万 | -0.13% |
| 07/09 | 747 | 748 | 747 | 748 | +0.13% | 300 | 48億8377万 | 0% |
| 07/08 | 747 | 747 | 747 | 747 | -0.4% | 800 | 48億7724万 | -0.13% |
| 07/07 | 749 | 750 | 747 | 750 | +0.13% | 700 | 48億9683万 | +0.27% |
| 07/06 | 749 | 749 | 749 | 749 | +0.27% | 200 | 48億9030万 | +0.13% |
| 07/05 | 747 | 747 | 747 | 747 | -0.27% | 2,100 | 48億7724万 | -0.13% |
| 07/02 | 747 | 750 | 747 | 749 | +0.4% | 14,100 | 48億9030万 | +0.13% |
| 07/01 | 746 | 746 | 746 | 746 | -0.13% | 7,900 | 48億7071万 | -0.27% |
| 06/30 | （IR情報）15:30 株式会社TSホールディングス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 |
| 06/30 | 747 | 747 | 746 | 747 | +0.13% | 2,700 | 48億7724万 | -0.13% |
| 06/29 | 747 | 747 | 746 | 746 | 0% | 21,300 | 48億7071万 | -0.27% |
| 06/28 | （IR情報）17:30 支配株主等に関する事項について |
| 06/28 | 747 | 748 | 746 | 746 | -0.13% | 24,800 | 48億7071万 | -0.27% |
| 06/25 | 746 | 749 | 746 | 747 | +0.13% | 5,300 | 48億7724万 | -0.13% |
| 06/24 | 747 | 748 | 746 | 746 | 0% | 900 | 48億7071万 | -0.27% |
| 06/23 | （IR情報）16:00 株式会社TSホールディングスによる当社株券等に対する公開買付けの結果並びに親会社、その他の関係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 |
| 06/23 | 747 | 748 | 746 | 746 | -0.13% | 10,500 | 48億7071万 | -0.27% |
| 06/22 | 748 | 753 | 746 | 747 | -0.13% | 9,900 | 48億7724万 | -0.27% |
| 06/21 | 748 | 748 | 747 | 748 | -0.27% | 1,700 | 48億8377万 | -0.13% |
| 06/18 | 749 | 750 | 749 | 750 | +0.13% | 42,400 | 48億9683万 | +0.13% |
| 06/17 | 749 | 750 | 748 | 749 | 0% | 26,300 | 48億9030万 | 0% |
| 06/16 | 749 | 750 | 749 | 749 | 0% | 12,400 | 48億9030万 | 0% |
| 06/15 | 749 | 750 | 749 | 749 | +0.13% | 19,200 | 48億9030万 | +0.54% |
| 06/14 | 749 | 749 | 748 | 748 | -0.13% | 8,800 | 48億8377万 | +1.49% |
| 06/11 | 749 | 750 | 749 | 749 | 0% | 1,600 | 48億9030万 | +2.74% |
| 06/10 | 749 | 749 | 749 | 749 | 0% | 6,800 | 48億9030万 | +4.03% |
| 06/09 | 749 | 749 | 749 | 749 | 0% | 27,400 | 48億9030万 | +5.34% |
| 06/08 | 749 | 750 | 749 | 749 | 0% | 59,100 | 48億9030万 | +6.85% |
| 06/07 | 748 | 753 | 748 | 749 | +0.13% | 128,100 | 48億9030万 | +8.08% |
| 06/04 | 748 | 748 | 748 | 748 | 0% | 105,800 | 48億8377万 | +9.2% |
| 06/03 | 749 | 749 | 748 | 748 | -0.13% | 1,500 | 48億8377万 | +10.49% |
| 06/02 | 748 | 749 | 748 | 749 | +0.13% | 38,300 | 48億9030万 | +11.79% |
| 06/01 | 748 | 749 | 748 | 748 | 0% | 6,700 | 48億8377万 | +12.82% |
| 05/31 | 748 | 749 | 748 | 748 | 0% | 74,200 | 48億8377万 | +13.85% |
| 05/28 | 748 | 749 | 748 | 748 | 0% | 14,300 | 48億8377万 | +15.08% |
| 05/27 | 748 | 749 | 748 | 748 | 0% | 26,700 | 48億8377万 | +16.15% |
| 05/26 | 748 | 748 | 748 | 748 | 0% | 64,200 | 48億8377万 | +17.24% |
| 05/25 | 748 | 748 | 748 | 748 | 0% | 7,400 | 48億8377万 | +18.35% |
| 05/24 | 748 | 748 | 748 | 748 | -0.13% | 44,600 | 48億8377万 | +19.49% |
| 05/21 | 749 | 749 | 748 | 749 | 0% | 24,400 | 48億9030万 | +20.81% |
| 05/20 | 749 | 749 | 748 | 749 | 0% | 29,900 | 48億9030万 | +21.99% |
| 05/19 | 749 | 750 | 749 | 749 | 0% | 19,900 | 48億9030万 | +23.39% |
| 05/18 | 749 | 749 | 748 | 749 | 0% | 82,800 | 48億9030万 | +24.83% |
| 05/17 | 749 | 750 | 749 | 749 | 0% | 178,500 | 48億9030万 | +26.31% |
| 05/14 | 750 | 752 | 749 | 749 | -0.13% | 223,200 | 48億9030万 | +27.82% |
| 05/13 | 751 | 751 | 750 | 750 | +15.21% | 640,100 | 48億9683万 | +29.09% |
| 05/12 | 651 | 651 | 651 | 651 | +18.15% | 2,900 | 42億5045万 | +13.02% |
| 05/11 | （IR情報）15:30 株式会社TSホールディングスによる株式会社ファミリー株式(証券コード8298)に対する公開買付けの開始に関するお知らせ |
| 05/11 | （IR情報）15:30 2021年3月期決算短信〔日本基準〕(非連結) |
| 05/11 | （IR情報）15:30 MBOの実施及び応募の推奨に関するお知らせ |
| 05/11 | 550 | 567 | 550 | 551 | -0.36% | 2,200 | 35億9754万 | -4.01% |
| 05/10 | 530 | 553 | 530 | 553 | +5.53% | 1,500 | 36億1060万 | -3.99% |
| 05/07 | 519 | 524 | 519 | 524 | +0.77% | 200 | 34億2125万 | -9.34% |
| 05/06 | 516 | 520 | 516 | 520 | +1.56% | 500 | 33億9513万 | -10.81% |
| 04/30 | 530 | 530 | 502 | 512 | -4.3% | 2,600 | 33億4290万 | -12.78% |
| 04/28 | 543 | 543 | 533 | 535 | -1.83% | 800 | 34億9307万 | -9.48% |
| 04/27 | 552 | 555 | 545 | 545 | -1.27% | 2,700 | 35億5836万 | -8.25% |
| 04/26 | 567 | 567 | 552 | 552 | -2.99% | 1,600 | 36億407万 | -7.38% |
| 04/23 | 579 | 579 | 569 | 569 | -2.57% | 700 | 37億1506万 | -4.37% |
| 04/22 | 584 | 584 | 584 | 584 | -0.17% | 500 | 38億1300万 | -1.68% |
| 04/21 | 590 | 590 | 585 | 585 | -0.51% | 900 | 38億1953万 | -1.02% |
| 04/20 | 598 | 598 | 588 | 588 | -1.67% | 700 | 38億3911万 | -0.17% |
| 04/19 | 598 | 598 | 598 | 598 | 0% | 300 | 39億441万 | +2.05% |
| 04/16 | 599 | 600 | 595 | 598 | +0.17% | 3,700 | 39億441万 | +2.57% |
| 04/15 | 599 | 600 | 597 | 597 | -0.5% | 5,700 | 38億9788万 | +2.93% |
| 04/14 | 600 | 600 | 594 | 600 | -0.33% | 6,100 | 39億1746万 | +3.99% |
| 04/12 | 598 | 602 | 589 | 602 | +2.38% | 4,100 | 39億3052万 | +4.88% |
| 04/09 | 591 | 592 | 578 | 588 | +0.68% | 5,600 | 38億3911万 | +2.98% |
| 04/08 | 576 | 584 | 575 | 584 | +2.46% | 1,800 | 38億1300万 | +2.82% |
| 04/07 | 582 | 587 | 570 | 570 | +1.06% | 2,000 | 37億2159万 | +0.71% |
| 04/06 | 587 | 592 | 542 | 564 | -4.73% | 6,200 | 36億8242万 | 0% |
| 04/05 | 594 | 606 | 591 | 592 | -3.27% | 1,600 | 38億6523万 | +5.34% |
| 04/02 | 616 | 623 | 602 | 612 | -0.81% | 5,400 | 39億9581万 | +9.29% |
| 04/01 | 611 | 622 | 601 | 617 | +0.98% | 3,700 | 40億2846万 | +10.97% |
| 03/31 | 607 | 620 | 604 | 611 | +0.83% | 5,500 | 39億8928万 | +10.69% |
| 03/30 | 589 | 612 | 588 | 606 | +2.89% | 9,600 | 39億5664万 | +10.38% |
| 03/29 | 641 | 641 | 589 | 589 | -8.82% | 5,800 | 38億4564万 | +8.07% |
| 03/26 | 645 | 650 | 620 | 646 | +1.41% | 10,900 | 42億1780万 | +19.19% |
| 03/25 | 612 | 659 | 586 | 637 | +3.75% | 10,900 | 41億5904万 | +18.62% |
| 03/24 | 611 | 625 | 589 | 614 | +0.49% | 9,000 | 40億887万 | +15.63% |
| 03/23 | 599 | 648 | 583 | 611 | +4.09% | 44,600 | 39億8928万 | +15.94% |
| 03/22 | 536 | 587 | 536 | 587 | +10.34% | 9,200 | 38億3258万 | +12.24% |
| 03/19 | 533 | 533 | 532 | 532 | -0.37% | 11,200 | 34億7348万 | +2.31% |
| 03/18 | 522 | 536 | 522 | 534 | +2.3% | 1,300 | 34億8654万 | +3.09% |
| 03/17 | 522 | 522 | 522 | 522 | 0% | 700 | 34億819万 | +1.36% |
| 03/16 | 525 | 525 | 521 | 522 | -0.76% | 1,500 | 34億819万 | +1.95% |
| 03/15 | 523 | 528 | 523 | 526 | +0.77% | 1,500 | 34億3431万 | +3.34% |
| 03/12 | 522 | 528 | 520 | 522 | 0% | 7,000 | 34億819万 | +3.16% |
| 03/11 | 523 | 526 | 522 | 522 | 0% | 800 | 34億819万 | +3.78% |
| 03/10 | 526 | 526 | 520 | 522 | -0.76% | 3,400 | 34億819万 | +4.4% |
| 03/09 | 522 | 527 | 522 | 526 | +0.77% | 700 | 34億3431万 | +6.05% |
| 03/08 | 519 | 522 | 519 | 522 | +0.58% | 3,700 | 34億819万 | +5.88% |
| 03/05 | 521 | 528 | 519 | 519 | 0% | 5,900 | 33億8861万 | +6.13% |
| 03/04 | 520 | 528 | 519 | 519 | -0.19% | 3,300 | 33億8861万 | +6.79% |
| 03/03 | 522 | 527 | 519 | 520 | -0.19% | 9,600 | 33億9513万 | +7.66% |
| 03/02 | 528 | 528 | 517 | 521 | -1.51% | 9,200 | 34億166万 | +8.54% |
| 03/01 | 519 | 530 | 519 | 529 | +1.73% | 5,100 | 34億5390万 | +10.9% |
| 02/26 | 522 | 527 | 518 | 520 | 0% | 11,500 | 33億9513万 | +9.94% |
