| 2021 |
| 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 | 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 | 15:30 2021年3月期決算短信〔日本基準〕(非連結) |
| 05/11 | 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% |
| 02/25 | 524 | 530 | 518 | 520 | -2.62% | 13,300 | 33億9513万 | +10.64% |
| 02/24 | 519 | 539 | 517 | 534 | +2.89% | 37,300 | 34億8654万 | +14.35% |
| 02/22 | 513 | 520 | 510 | 519 | +1.17% | 15,300 | 33億8861万 | +12.1% |
| 02/19 | 509 | 513 | 505 | 513 | +1.58% | 5,900 | 33億4943万 | +11.52% |
| 02/18 | 510 | 511 | 504 | 505 | 0% | 22,900 | 32億9720万 | +10.5% |
| 02/17 | 508 | 508 | 499 | 505 | +1% | 7,600 | 32億9720万 | +10.99% |
| 02/16 | 509 | 509 | 499 | 500 | -1.77% | 6,900 | 32億6455万 | +10.62% |
| 02/15 | 525 | 525 | 500 | 509 | +0.79% | 12,400 | 33億2331万 | +13.11% |
| 02/12 | 12:00 2021年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/12 | 495 | 528 | 494 | 505 | +1.61% | 62,700 | 32億9720万 | +12.98% |
| 02/10 | 461 | 497 | 448 | 497 | +7.81% | 23,000 | 32億4496万 | +11.94% |
| 02/09 | 455 | 464 | 455 | 461 | +1.54% | 7,700 | 30億992万 | +4.54% |
| 02/08 | 449 | 460 | 447 | 454 | +3.42% | 12,900 | 29億6421万 | +3.18% |
| 02/05 | 440 | 449 | 439 | 439 | 0% | 5,100 | 28億6628万 | +0.23% |
| 02/04 | 447 | 447 | 439 | 439 | -1.57% | 1,800 | 28億6628万 | +0.23% |
| 02/03 | 445 | 446 | 445 | 446 | +0.22% | 400 | 29億1198万 | +1.83% |
| 02/02 | 445 | 445 | 445 | 445 | +2.3% | 500 | 29億545万 | +1.6% |
| 01/29 | 441 | 441 | 435 | 435 | -0.68% | 1,000 | 28億4016万 | -0.46% |
| 01/28 | 439 | 439 | 438 | 438 | -0.23% | 300 | 28億5975万 | +0.23% |
| 01/27 | 438 | 440 | 438 | 439 | 0% | 900 | 28億6628万 | +0.46% |
| 01/26 | 441 | 441 | 439 | 439 | +0.23% | 300 | 28億6628万 | +0.46% |
| 01/25 | 444 | 444 | 437 | 438 | -2.01% | 2,500 | 28億5975万 | +0.23% |
| 01/22 | 445 | 447 | 444 | 447 | +0.68% | 1,000 | 29億1851万 | +2.29% |
| 01/21 | 445 | 449 | 444 | 444 | +1.14% | 11,500 | 28億9892万 | +1.6% |
| 01/20 | 443 | 443 | 438 | 439 | -0.68% | 3,100 | 28億6628万 | +0.69% |
| 01/19 | 444 | 444 | 442 | 442 | +0.23% | 200 | 28億8586万 | +1.38% |
| 01/18 | 441 | 441 | 440 | 441 | +0.23% | 900 | 28億7933万 | +0.92% |
| 01/15 | 440 | 440 | 440 | 440 | 0% | 100 | 28億7281万 | +0.69% |
| 01/14 | 436 | 443 | 436 | 440 | +0.23% | 1,700 | 28億7281万 | +0.69% |
| 01/13 | 443 | 444 | 439 | 439 | -0.9% | 1,800 | 28億6628万 | +0.46% |
| 01/12 | 451 | 451 | 435 | 443 | -1.56% | 4,700 | 28億9239万 | +1.37% |
| 01/08 | 439 | 475 | 439 | 450 | +3.45% | 8,200 | 29億3810万 | +2.97% |
| 01/07 | 427 | 435 | 427 | 435 | +0.93% | 500 | 28億4016万 | -0.46% |
| 01/06 | 431 | 434 | 431 | 431 | -0.46% | 1,400 | 28億1404万 | -1.37% |
| 01/05 | 425 | 433 | 425 | 433 | +1.88% | 2,900 | 28億2710万 | -0.92% |
| 01/04 | 431 | 431 | 425 | 425 | -0.7% | 500 | 27億7487万 | -3.19% |
| 2020 |
| 12/30 | 424 | 429 | 423 | 428 | +0.71% | 500 | 27億9446万 | -2.95% |
| 12/29 | 420 | 426 | 420 | 425 | -1.85% | 5,800 | 27億7487万 | -3.85% |
| 12/28 | 433 | 433 | 433 | 433 | 0% | 500 | 28億2710万 | -2.26% |
| 12/24 | 432 | 438 | 432 | 433 | -0.69% | 700 | 28億2710万 | -2.48% |
| 12/23 | 432 | 436 | 430 | 436 | +0.23% | 1,100 | 28億4669万 | -2.46% |
| 12/22 | 437 | 439 | 432 | 435 | -0.46% | 1,700 | 28億4016万 | -2.9% |
| 12/21 | 436 | 437 | 432 | 437 | 0% | 2,100 | 28億5322万 | -2.02% |
| 12/18 | 440 | 440 | 436 | 437 | +0.46% | 1,100 | 28億5322万 | -1.35% |
| 12/17 | 432 | 440 | 430 | 435 | +0.69% | 2,300 | 28億4016万 | -1.36% |
