| 2013 |
| 10/28 | 242,000 | 246,700 | 234,500 | 238,000 | -1.49% | 3,745 | 551億9029万 | +5.64% |
| 10/25 | 237,200 | 242,100 | 237,200 | 241,600 | +1.56% | 2,456 | 560億2510万 | +7.47% |
| 10/24 | 234,400 | 238,500 | 233,400 | 237,900 | +0.51% | 869 | 551億6710万 | +6.17% |
| 10/23 | 236,000 | 238,000 | 235,200 | 236,700 | +0.68% | 890 | 548億8883万 | +6.06% |
| 10/22 | 235,700 | 236,000 | 234,300 | 235,100 | -0.25% | 576 | 545億1780万 | +5.75% |
| 10/21 | 236,000 | 238,300 | 233,900 | 235,700 | +0.21% | 723 | 546億5694万 | +6.37% |
| 10/18 | 232,500 | 238,500 | 232,500 | 235,200 | +1.16% | 991 | 545億4099万 | +6.42% |
| 10/17 | 229,300 | 233,500 | 229,200 | 232,500 | +1.26% | 1,618 | 539億1489万 | +5.38% |
| 10/16 | 235,000 | 235,000 | 229,000 | 229,600 | -1.16% | 1,004 | 532億4240万 | +4.35% |
| 10/15 | 232,000 | 249,900 | 229,700 | 232,300 | +2.2% | 1,309 | 538億6851万 | +5.9% |
| 10/11 | 219,800 | 227,500 | 219,800 | 227,300 | +2.07% | 973 | 527億905万 | +4% |
| 10/10 | （IR情報）15:30 平成26年5月期第1四半期決算短信[日本基準](連結) |
| 10/10 | 219,400 | 224,800 | 219,400 | 222,700 | +1.83% | 544 | 516億4234万 | +2.22% |
| 10/09 | 206,300 | 219,000 | 206,300 | 218,700 | +3.6% | 994 | 507億1478万 | +0.79% |
| 10/08 | 201,000 | 211,900 | 201,000 | 211,100 | +2.48% | 667 | 489億5240万 | -2.27% |
| 10/07 | 206,200 | 209,900 | 205,100 | 206,000 | -2.37% | 715 | 477億6975万 | -4.25% |
| 10/04 | 217,500 | 217,500 | 209,400 | 211,000 | -3.26% | 670 | 489億2921万 | -1.6% |
| 10/03 | 219,000 | 221,500 | 218,000 | 218,100 | -0.86% | 427 | 505億7564万 | +2.13% |
| 10/02 | 221,600 | 223,300 | 218,400 | 220,000 | 0% | 391 | 510億1624万 | +3.51% |
| 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 | 215,900 | 221,800 | 215,900 | 220,000 | +1.38% | 680 | 510億1624万 | +4.07% |
| 09/30 | 218,200 | 219,400 | 216,100 | 217,000 | -1.09% | 1,124 | 503億2056万 | +3.26% |
| 09/27 | 221,900 | 221,900 | 217,400 | 219,400 | +0.27% | 621 | 508億7710万 | +4.95% |
| 09/26 | 217,600 | 220,000 | 216,400 | 218,800 | -0.23% | 533 | 507億3796万 | +5.36% |
| 09/25 | 222,000 | 224,000 | 217,600 | 219,300 | -2.32% | 585 | 508億5391万 | +6.34% |
| 09/24 | 222,100 | 224,800 | 221,000 | 224,500 | +0.27% | 554 | 520億5975万 | +9.79% |
| 09/20 | 226,000 | 227,000 | 221,300 | 223,900 | -0.93% | 350 | 519億2061万 | +10.65% |
| 09/19 | 223,600 | 226,000 | 221,800 | 226,000 | +1.39% | 620 | 524億759万 | +12.87% |
| 09/18 | 216,800 | 225,000 | 216,800 | 222,900 | +3.39% | 761 | 516億8872万 | +12.56% |
| 09/17 | 215,500 | 219,900 | 212,000 | 215,600 | +0.23% | 391 | 499億9591万 | +10.12% |
| 09/13 | 213,800 | 220,000 | 212,900 | 215,100 | -0.74% | 904 | 498億7996万 | +11.04% |
| 09/12 | 217,200 | 220,000 | 213,900 | 216,700 | -2.17% | 865 | 502億5099万 | +12.98% |
| 09/11 | 226,200 | 232,000 | 221,500 | 221,500 | -1.99% | 1,053 | 513億6407万 | +16.68% |
| 09/10 | 217,300 | 226,000 | 213,600 | 226,000 | +4.05% | 1,246 | 524億759万 | +20.29% |
| 09/09 | 215,000 | 222,000 | 213,600 | 217,200 | +2.12% | 1,125 | 503億6694万 | +16.74% |
| 09/06 | 212,500 | 214,000 | 208,400 | 212,700 | +0.09% | 565 | 493億2342万 | +15.27% |
| 09/05 | 212,000 | 212,800 | 207,600 | 212,500 | +1.24% | 779 | 492億7705万 | +15.97% |
| 09/04 | 200,600 | 212,000 | 200,400 | 209,900 | +4.64% | 932 | 486億7413万 | +15.45% |
| 09/03 | 194,900 | 201,800 | 194,900 | 200,600 | +3.24% | 975 | 465億1753万 | +11.3% |
| 09/02 | 188,000 | 195,800 | 188,000 | 194,300 | +2.48% | 835 | 450億5661万 | +8.41% |
| 08/30 | 188,100 | 190,900 | 186,200 | 189,600 | +0.8% | 545 | 439億6672万 | +6.17% |
| 08/29 | 189,000 | 191,400 | 188,000 | 188,100 | -0.48% | 323 | 436億1888万 | +5.52% |
| 08/28 | 190,000 | 190,000 | 187,000 | 189,000 | -2.07% | 360 | 438億2758万 | +6.04% |
| 08/27 | 190,000 | 194,200 | 188,100 | 193,000 | +0.99% | 582 | 447億5515万 | +8.21% |
| 08/26 | 188,800 | 192,200 | 186,100 | 191,100 | +1.16% | 424 | 443億1456万 | +7.09% |
| 08/23 | 189,700 | 191,500 | 187,500 | 188,900 | -0.37% | 477 | 438億439万 | +5.65% |
| 08/22 | 182,700 | 193,000 | 182,700 | 189,600 | +2.54% | 550 | 439億6672万 | +5.78% |
| 08/21 | 181,900 | 185,900 | 181,900 | 184,900 | +1.32% | 644 | 428億7683万 | +2.88% |
| 08/20 | 175,800 | 186,100 | 174,700 | 182,500 | +3.75% | 1,232 | 423億2029万 | +1.19% |
| 08/19 | 171,300 | 176,200 | 171,300 | 175,900 | +2.75% | 482 | 407億8980万 | -2.9% |
| 08/16 | 171,000 | 171,600 | 169,000 | 171,200 | +0.12% | 294 | 396億9991万 | -6.03% |
| 08/15 | 170,500 | 172,700 | 169,300 | 171,000 | +0.06% | 311 | 396億5353万 | -6.71% |
| 08/14 | 166,400 | 171,100 | 166,400 | 170,900 | +2.4% | 235 | 396億3034万 | -7.29% |
| 08/13 | 163,700 | 167,700 | 163,000 | 166,900 | +1.89% | 920 | 387億277万 | -10.03% |
| 08/12 | 163,400 | 164,600 | 162,000 | 163,800 | -1.97% | 329 | 379億8390万 | -12.34% |
| 08/09 | 168,100 | 170,100 | 166,000 | 167,100 | -0.3% | 856 | 387億4915万 | -11.19% |
| 08/08 | 172,800 | 172,800 | 166,300 | 167,600 | -3.01% | 395 | 388億6509万 | -11.45% |
| 08/07 | 176,500 | 177,900 | 172,700 | 172,800 | -4.05% | 435 | 400億7093万 | -9.23% |
| 08/06 | 178,700 | 181,200 | 177,500 | 180,100 | +0.61% | 354 | 417億6374万 | -5.8% |
| 08/05 | 178,100 | 179,600 | 174,900 | 179,000 | -0.94% | 428 | 415億866万 | -6.35% |
| 08/02 | 176,800 | 181,100 | 176,800 | 180,700 | +2.21% | 621 | 419億288万 | -5.47% |
| 08/01 | 170,600 | 178,700 | 169,100 | 176,800 | +3.76% | 889 | 409億9850万 | -7.3% |
| 07/31 | 175,500 | 175,500 | 170,000 | 170,400 | -2.85% | 716 | 395億1439万 | -10.37% |
| 07/30 | 174,600 | 177,000 | 173,100 | 175,400 | -1.68% | 881 | 406億7385万 | -7.55% |
| 07/29 | 180,000 | 180,400 | 176,200 | 178,400 | -1.65% | 738 | 413億6953万 | -5.73% |
| 07/26 | 185,800 | 187,100 | 181,300 | 181,400 | -3.15% | 476 | 420億6520万 | -3.92% |
| 07/25 | 192,200 | 192,200 | 186,400 | 187,300 | -2.55% | 1,053 | 434億3337万 | -0.46% |
| 07/24 | 193,300 | 194,900 | 191,000 | 192,200 | -1.54% | 721 | 445億6964万 | +2.59% |
| 07/23 | 196,200 | 198,500 | 195,100 | 195,200 | -2.45% | 621 | 452億6531万 | +4.79% |
| 07/22 | 200,800 | 201,800 | 198,100 | 200,100 | +0.1% | 614 | 464億158万 | +8.27% |
| 07/19 | 201,100 | 202,000 | 197,500 | 199,900 | -0.94% | 786 | 463億5521万 | +9.2% |
| 07/18 | 201,000 | 203,000 | 200,300 | 201,800 | +0.65% | 457 | 467億9580万 | +11.31% |
| 07/17 | 197,600 | 202,000 | 196,400 | 200,500 | -1.04% | 605 | 464億9434万 | +11.54% |
| 07/16 | 202,000 | 203,700 | 201,000 | 202,600 | +0.55% | 515 | 469億8131万 | +13.52% |
| 07/12 | 200,500 | 201,500 | 199,600 | 201,500 | +1.21% | 407 | 467億2623万 | +13.76% |
| 07/11 | 195,600 | 200,700 | 194,400 | 199,100 | +0.96% | 534 | 461億6969万 | +13.51% |
| 07/10 | 197,600 | 199,300 | 196,900 | 197,200 | -1.25% | 706 | 457億2910万 | +13.33% |
| 07/09 | 200,200 | 203,000 | 198,500 | 199,700 | -0.55% | 1,279 | 463億883万 | +15.46% |
| 07/08 | 197,800 | 203,600 | 197,500 | 200,800 | +2.34% | 1,395 | 465億6391万 | +16.82% |
| 07/05 | 195,500 | 197,000 | 194,100 | 196,200 | +0.62% | 575 | 454億9721万 | +15.01% |
| 07/04 | 192,200 | 196,700 | 191,300 | 195,000 | -0.1% | 2,107 | 452億1894万 | +14.86% |
| 07/03 | 190,700 | 195,600 | 189,600 | 195,200 | +1.14% | 2,459 | 452億6531万 | +15.56% |
| 07/02 | 178,900 | 193,000 | 178,500 | 193,000 | +7.88% | 3,003 | 447億5515万 | +14.62% |
| 07/01 | 180,700 | 181,800 | 178,000 | 178,900 | -0.45% | 1,343 | 430億756万 | +6.52% |
| 06/28 | 171,800 | 181,000 | 171,300 | 179,700 | +5.77% | 2,831 | 431億9988万 | +6.83% |
| 06/27 | 160,000 | 169,900 | 158,700 | 169,900 | +5.33% | 796 | 408億4396万 | +0.89% |
| 06/26 | 159,000 | 161,500 | 158,000 | 161,300 | +0.31% | 530 | 387億7652万 | -4.42% |
| 06/25 | 163,300 | 163,300 | 157,800 | 160,800 | -1.59% | 473 | 386億5632万 | -5.41% |
| 06/24 | 167,500 | 168,700 | 162,200 | 163,400 | -2.39% | 576 | 392億8136万 | -4.64% |
| 06/21 | 163,000 | 167,900 | 159,500 | 167,400 | +1.15% | 314 | 402億4296万 | -3.16% |
| 06/20 | 167,000 | 168,000 | 163,800 | 165,500 | -0.9% | 298 | 397億8620万 | -5.02% |
| 06/19 | 168,100 | 169,700 | 164,800 | 167,000 | +1.09% | 384 | 401億4680万 | -4.77% |
| 06/18 | 161,000 | 167,500 | 161,000 | 165,200 | +4.16% | 512 | 397億1408万 | -6.33% |
| 06/17 | 154,300 | 159,100 | 154,300 | 158,600 | +1.6% | 411 | 381億2744万 | -10.96% |
| 06/14 | 159,600 | 161,100 | 156,000 | 156,100 | +0.19% | 664 | 375億2644万 | -13.53% |
| 06/13 | 160,100 | 163,800 | 154,000 | 155,800 | -4.77% | 2,181 | 374億5432万 | -14.92% |
| 06/12 | 166,900 | 166,900 | 161,000 | 163,600 | -2.85% | 1,026 | 393億2944万 | -11.84% |
| 06/11 | 168,000 | 170,900 | 164,800 | 168,400 | -0.36% | 662 | 404億8336万 | -10.28% |
| 06/10 | 159,500 | 173,300 | 159,500 | 169,000 | +6.89% | 766 | 406億2760万 | -10.9% |
| 06/07 | 160,000 | 162,800 | 150,000 | 158,100 | -3.89% | 1,870 | 380億724万 | -17.42% |
| 06/06 | 165,400 | 169,000 | 161,300 | 164,500 | -3.8% | 1,401 | 395億4580万 | -15.12% |
| 06/05 | 179,700 | 179,700 | 170,300 | 171,000 | -0.98% | 706 | 411億840万 | -12.41% |
