| 2026 |
| 06/22 | 640 | 647 | 640 | 641 | +0.31% | 15,600 | 70億510万 | -9.85% |
| 06/19 | 643 | 647 | 639 | 639 | -0.47% | 22,400 | 69億8324万 | -10.75% |
| 06/18 | 647 | 647 | 639 | 642 | -0.47% | 25,400 | 70億1603万 | -10.96% |
| 06/17 | 655 | 665 | 645 | 645 | -0.46% | 31,400 | 70億4881万 | -11.03% |
| 06/16 | 646 | 666 | 638 | 648 | +0.31% | 58,200 | 70億8160万 | -11.23% |
| 06/15 | （IR情報）13:00 成田冷蔵株式会社の株式取得(子会社化)に関するお知らせ |
| 06/15 | 653 | 661 | 639 | 646 | -0.62% | 112,300 | 70億5974万 | -11.87% |
| 06/12 | （IR情報）16:00 配食FC事業リブランディング及び株式会社FCチャンネル(YouTube「令和の虎」)との協業に関するお知らせ |
| 06/12 | 671 | 676 | 636 | 650 | -12.4% | 245,600 | 71億346万 | -11.8% |
| 06/12 | （空売り報告）Nomura International plc 58,243株（0.53%）再IN |
| 06/11 | （IR情報）16:00 2026年7月期第3四半期決算短信〔日本基準〕(非連結) |
| 06/11 | 750 | 760 | 736 | 742 | -0.4% | 54,000 | 81億887万 | +0.13% |
| 06/10 | 748 | 757 | 742 | 745 | -0.53% | 19,800 | 81億4165万 | +0.54% |
| 06/09 | 746 | 755 | 746 | 749 | +2.46% | 19,500 | 81億8537万 | +0.94% |
| 06/08 | 733 | 745 | 725 | 731 | -3.56% | 23,100 | 79億8866万 | -1.48% |
| 06/05 | 733 | 758 | 733 | 758 | +3.13% | 17,000 | 82億8372万 | +1.74% |
| 06/04 | 740 | 740 | 735 | 735 | -0.68% | 3,300 | 80億3237万 | -1.47% |
| 06/03 | 727 | 745 | 726 | 740 | +1.65% | 9,800 | 80億8701万 | -1.2% |
| 06/02 | 726 | 734 | 725 | 728 | 0% | 19,800 | 79億5587万 | -3.19% |
| 06/01 | 728 | 738 | 726 | 728 | 0% | 24,000 | 79億5587万 | -3.83% |
| 05/29 | 724 | 742 | 724 | 728 | +0.69% | 14,300 | 79億5587万 | -4.59% |
| 05/28 | 732 | 733 | 722 | 723 | -1.5% | 34,100 | 79億123万 | -5.86% |
| 05/27 | 738 | 743 | 732 | 734 | -0.54% | 11,700 | 80億2144万 | -5.17% |
| 05/26 | 733 | 747 | 733 | 738 | +0.68% | 8,700 | 80億6515万 | -5.26% |
| 05/25 | 750 | 750 | 731 | 733 | -2.14% | 58,900 | 80億1051万 | -6.51% |
| 05/22 | 734 | 749 | 734 | 749 | +2.04% | 12,200 | 81億8537万 | -5.07% |
| 05/21 | 742 | 750 | 732 | 734 | +0.41% | 26,900 | 80億2144万 | -7.56% |
| 05/20 | 760 | 760 | 731 | 731 | -2.01% | 51,800 | 79億8866万 | -8.51% |
| 05/19 | 770 | 770 | 746 | 746 | -1.84% | 18,300 | 81億5258万 | -7.33% |
| 05/18 | 755 | 770 | 754 | 760 | +1.2% | 18,100 | 83億558万 | -6.17% |
| 05/15 | 769 | 769 | 746 | 751 | -1.18% | 34,200 | 82億722万 | -7.85% |
| 05/14 | 754 | 766 | 754 | 760 | +0.8% | 28,500 | 83億558万 | -7.32% |
| 05/13 | 742 | 759 | 740 | 754 | +1.48% | 39,700 | 82億4001万 | -8.38% |
| 05/12 | 745 | 750 | 737 | 743 | 0% | 18,500 | 81億1980万 | -10.27% |
| 05/11 | 747 | 754 | 743 | 743 | -0.4% | 11,000 | 81億1980万 | -10.7% |
| 05/08 | 751 | 754 | 741 | 746 | -0.4% | 17,300 | 81億5258万 | -10.77% |
| 05/07 | 764 | 764 | 749 | 749 | -1.45% | 27,700 | 81億8537万 | -10.83% |
| 05/01 | 757 | 764 | 753 | 760 | +0.13% | 28,600 | 83億558万 | -10.27% |
| 04/30 | 787 | 787 | 751 | 759 | -4.65% | 55,400 | 82億9465万 | -11.02% |
| 04/28 | 790 | 799 | 788 | 796 | +1.66% | 19,100 | 86億9900万 | -7.33% |
| 04/27 | 794 | 800 | 780 | 783 | -2.73% | 40,200 | 85億5693万 | -9.27% |
| 04/24 | 818 | 822 | 792 | 805 | -2.54% | 26,400 | 87億9736万 | -7.04% |
| 04/23 | 845 | 851 | 818 | 826 | -2.82% | 30,900 | 90億2685万 | -4.95% |
| 04/22 | 865 | 865 | 850 | 850 | -1.73% | 12,400 | 92億8914万 | -2.52% |
| 04/21 | 871 | 872 | 863 | 865 | -0.12% | 10,400 | 94億5306万 | -0.92% |
| 04/20 | 864 | 870 | 864 | 866 | +0.12% | 6,200 | 94億6399万 | -0.92% |
| 04/17 | 867 | 873 | 863 | 865 | +0.12% | 14,800 | 94億5306万 | -0.57% |
| 04/16 | 866 | 866 | 857 | 864 | +0.12% | 15,700 | 94億4213万 | -0.46% |
| 04/15 | 863 | 868 | 856 | 863 | +0.82% | 13,800 | 94億3120万 | -0.23% |
| 04/14 | 870 | 875 | 845 | 856 | -1.27% | 24,500 | 93億5471万 | -0.7% |
| 04/13 | （IR情報）11:00 当社の奨学金返済支援制度が 読売新聞オンラインに掲載されました ～「日本初」の適用、かつ「全額返済」の稀少性が注目～ |
| 04/13 | 863 | 870 | 859 | 867 | +0.7% | 11,500 | 94億7492万 | +0.93% |
| 04/10 | 881 | 891 | 861 | 861 | -1.82% | 26,200 | 94億935万 | +0.47% |
| 04/09 | 878 | 882 | 873 | 877 | -0.68% | 28,200 | 95億8420万 | +2.69% |
| 04/08 | 890 | 896 | 875 | 883 | +0.23% | 21,300 | 96億4977万 | +3.76% |
| 04/07 | 876 | 882 | 875 | 881 | +1.73% | 81,300 | 96億2792万 | +3.89% |
| 04/06 | 865 | 869 | 861 | 866 | +0.93% | 10,500 | 94億6399万 | +2.36% |
| 04/03 | 868 | 870 | 850 | 858 | -0.81% | 12,700 | 93億7656万 | +1.66% |
| 04/02 | 850 | 871 | 846 | 865 | +2.85% | 27,300 | 94億5306万 | +2.61% |
| 04/01 | 854 | 860 | 841 | 841 | +0.36% | 15,500 | 91億9078万 | 0% |
| 03/31 | 855 | 862 | 838 | 838 | -1.99% | 26,300 | 91億5799万 | -0.36% |
| 03/30 | 885 | 885 | 855 | 855 | -6.56% | 34,500 | 93億4378万 | +1.79% |
| 03/27 | 900 | 915 | 896 | 915 | 0% | 24,200 | 99億9948万 | +9.19% |
| 03/26 | 917 | 925 | 904 | 915 | -0.22% | 39,000 | 99億9948万 | +9.71% |
| 03/25 | 885 | 927 | 885 | 917 | +3.73% | 76,500 | 100億2134万 | +10.35% |
| 03/24 | 867 | 889 | 862 | 884 | +2.91% | 29,700 | 96億4231万 | +6.76% |
| 03/23 | 873 | 875 | 855 | 859 | -3.59% | 33,400 | 93億6962万 | +4.12% |
| 03/19 | 880 | 894 | 877 | 891 | +0.34% | 23,900 | 97億1867万 | +8.13% |
| 03/18 | 879 | 888 | 873 | 888 | +0.57% | 51,900 | 96億8594万 | +8.16% |
| 03/17 | 893 | 895 | 869 | 883 | -1.12% | 73,000 | 96億3141万 | +8.08% |
| 03/16 | 850 | 896 | 845 | 893 | +14.93% | 291,900 | 97億4048万 | +9.71% |
| 03/13 | （IR情報）16:00 2026年7月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 03/13 | 783 | 797 | 777 | 777 | -2.63% | 32,300 | 84億7520万 | -4.19% |
| 03/12 | 786 | 798 | 786 | 798 | -0.37% | 17,300 | 87億426万 | -1.6% |
| 03/11 | 793 | 810 | 790 | 801 | +1.01% | 7,100 | 87億3698万 | -1.23% |
| 03/10 | 794 | 805 | 781 | 793 | +1.8% | 11,200 | 86億4972万 | -2.22% |
| 03/09 | 777 | 798 | 775 | 779 | -2.75% | 21,200 | 84億9702万 | -3.95% |
| 03/06 | 804 | 804 | 796 | 801 | -0.37% | 8,100 | 87億3698万 | -1.23% |
| 03/05 | 803 | 813 | 800 | 804 | +2.03% | 10,900 | 87億6971万 | -0.86% |
| 03/04 | 801 | 802 | 775 | 788 | -3.08% | 29,800 | 85億9518万 | -2.84% |
| 03/03 | 824 | 824 | 813 | 813 | -1.33% | 16,000 | 88億6787万 | +0.12% |
| 03/02 | 828 | 835 | 816 | 824 | -0.48% | 16,000 | 89億8786万 | +1.48% |
| 02/27 | 821 | 832 | 820 | 828 | +0.85% | 30,000 | 90億3149万 | +1.97% |
| 02/26 | 820 | 827 | 817 | 821 | +0.12% | 19,200 | 89億5513万 | +1.11% |
| 02/25 | 822 | 827 | 820 | 820 | -1.32% | 11,200 | 89億4423万 | +0.99% |
| 02/24 | 811 | 832 | 811 | 831 | +2.47% | 15,600 | 90億6421万 | +2.34% |
| 02/20 | 810 | 819 | 810 | 811 | -0.98% | 16,700 | 88億4606万 | -0.12% |
| 02/19 | 819 | 824 | 813 | 819 | 0% | 9,100 | 89億3332万 | +0.86% |
| 02/18 | 829 | 834 | 819 | 819 | -1.44% | 22,500 | 89億3332万 | +0.99% |
| 02/17 | 837 | 837 | 829 | 831 | -0.12% | 13,400 | 90億6421万 | +2.47% |
| 02/16 | 818 | 832 | 815 | 832 | +1.71% | 23,300 | 90億7512万 | +2.59% |
| 02/13 | 819 | 828 | 812 | 818 | -1.33% | 19,200 | 89億2241万 | +1.11% |
| 02/12 | 813 | 830 | 812 | 829 | +1.97% | 29,800 | 90億4240万 | +2.6% |
| 02/10 | 807 | 815 | 806 | 813 | +0.99% | 13,900 | 88億6787万 | +0.74% |
| 02/09 | （IR情報）16:00 シルバーライフ群馬工場が『食品衛生優良施設』として群馬県知事表彰を受賞！！ |
| 02/09 | 810 | 816 | 805 | 805 | +0.25% | 18,200 | 87億8061万 | -0.12% |
| 02/06 | 804 | 805 | 799 | 803 | -0.25% | 13,600 | 87億5880万 | -0.37% |
| 02/05 | 803 | 810 | 803 | 805 | +0.63% | 21,900 | 87億8061万 | 0% |
| 02/04 | 790 | 803 | 790 | 800 | +0.63% | 20,700 | 87億2608万 | -0.62% |
| 02/03 | 789 | 797 | 784 | 795 | +1.15% | 15,300 | 86億7154万 | -1.12% |
| 02/02 | 788 | 791 | 784 | 786 | -0.88% | 41,700 | 85億7337万 | -2.24% |
| 01/30 | 785 | 793 | 782 | 793 | +0.89% | 18,200 | 86億4972万 | -1.37% |
| 01/29 | 801 | 801 | 786 | 786 | -1.01% | 68,700 | 85億7337万 | -2.12% |
| 01/28 | 809 | 809 | 794 | 794 | -2.58% | 110,600 | 86億6063万 | -1.12% |
| 01/27 | 819 | 819 | 813 | 815 | 0% | 37,400 | 88億8969万 | +1.49% |
| 01/26 | 818 | 819 | 813 | 815 | -0.37% | 45,400 | 88億8969万 | +1.62% |
| 01/23 | 815 | 819 | 814 | 818 | +0.37% | 17,800 | 89億2241万 | +2.12% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
