| 2026 |
| 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% |
| 01/22 | 812 | 819 | 811 | 815 | +0.12% | 31,900 | 88億8969万 | +1.75% |
| 01/21 | 820 | 820 | 807 | 814 | -0.85% | 40,900 | 88億7878万 | +1.75% |
| 01/20 | 826 | 827 | 819 | 821 | -0.85% | 34,400 | 89億5513万 | +2.37% |
| 01/19 | 831 | 833 | 823 | 828 | -0.24% | 32,100 | 90億3149万 | +3.24% |
| 01/16 | 827 | 830 | 820 | 830 | +1.97% | 23,100 | 90億5330万 | +3.49% |
| 01/15 | （IR情報）16:00 株式会社ジェイアール東日本都市開発の「エキピック」事業 冷凍商品の保管～配送～補充業務の受託に関するお知らせ |
| 01/15 | 815 | 818 | 810 | 814 | +0.74% | 29,100 | 88億7878万 | +1.5% |
| 01/14 | 808 | 815 | 807 | 808 | 0% | 17,500 | 88億1334万 | +0.62% |
| 01/13 | 828 | 834 | 800 | 808 | -2.18% | 75,500 | 88億1334万 | +0.5% |
| 01/09 | 807 | 826 | 804 | 826 | +3.51% | 57,900 | 90億967万 | +2.61% |
| 01/08 | （IR情報）16:00 「まごころケア食」の健康バランス食『MONOQLOグルメ大賞2025』金賞を受賞 |
| 01/08 | 808 | 808 | 795 | 798 | +0.63% | 40,900 | 87億426万 | -0.87% |
| 01/07 | 807 | 810 | 793 | 793 | 0% | 35,300 | 86億4972万 | -1.61% |
| 01/06 | 794 | 795 | 792 | 793 | 0% | 37,500 | 86億4972万 | -1.86% |
| 01/05 | 794 | 798 | 792 | 793 | -0.13% | 26,900 | 86億4972万 | -2.22% |
| 2025 |
| 12/30 | 797 | 799 | 794 | 794 | +0.13% | 20,600 | 86億6063万 | -2.34% |
| 12/29 | 790 | 800 | 788 | 793 | +0.38% | 56,700 | 86億4972万 | -2.7% |
| 12/26 | 784 | 791 | 784 | 790 | +0.51% | 38,500 | 86億1700万 | -3.42% |
| 12/25 | 776 | 794 | 776 | 786 | +1.03% | 64,800 | 85億7337万 | -4.26% |
| 12/24 | 782 | 785 | 778 | 778 | -0.89% | 96,700 | 84億8611万 | -5.58% |
| 12/23 | 781 | 788 | 780 | 785 | +0.26% | 59,600 | 85億6246万 | -5.08% |
| 12/22 | 792 | 794 | 783 | 783 | -1.14% | 60,000 | 85億4065万 | -5.55% |
| 12/19 | 804 | 808 | 792 | 792 | +0.13% | 43,000 | 86億3881万 | -4.92% |
| 12/18 | 788 | 793 | 782 | 791 | -0.25% | 26,700 | 86億2791万 | -5.27% |
| 12/17 | 800 | 800 | 790 | 793 | +0.13% | 15,500 | 86億4972万 | -5.48% |
| 12/16 | 800 | 805 | 789 | 792 | -0.88% | 28,600 | 86億3881万 | -5.94% |
| 12/15 | 795 | 806 | 774 | 799 | +1.01% | 75,900 | 87億1517万 | -5.44% |
| 12/12 | 834 | 835 | 778 | 791 | -7.92% | 203,800 | 86億2791万 | -6.72% |
| 12/11 | （IR情報）16:00 2026年7月期第1四半期決算短信〔日本基準〕(非連結) |
| 12/11 | 837 | 859 | 837 | 859 | +2.87% | 61,200 | 93億6962万 | +1.06% |
| 12/10 | 837 | 843 | 835 | 835 | -0.12% | 24,000 | 91億784万 | -1.76% |
| 12/09 | 827 | 842 | 827 | 836 | +1.09% | 31,800 | 91億1875万 | -1.76% |
| 12/08 | 829 | 834 | 824 | 827 | -0.36% | 25,900 | 90億2058万 | -2.82% |
| 12/05 | 830 | 834 | 830 | 830 | -0.12% | 9,800 | 90億5330万 | -2.47% |
| 12/04 | 830 | 838 | 830 | 831 | -0.12% | 9,200 | 90億6421万 | -2.35% |
| 12/03 | 826 | 844 | 826 | 832 | +0.48% | 25,300 | 90億7512万 | -2.35% |
| 12/02 | 830 | 833 | 828 | 828 | -0.24% | 13,500 | 90億3149万 | -2.93% |
| 12/01 | 830 | 839 | 826 | 830 | -1.43% | 26,300 | 90億5330万 | -2.92% |
| 11/28 | 840 | 851 | 840 | 842 | -1.29% | 19,100 | 91億8419万 | -1.75% |
| 11/27 | 857 | 860 | 850 | 853 | -0.81% | 12,700 | 93億418万 | -0.58% |
| 11/26 | 843 | 861 | 843 | 860 | +2.02% | 18,400 | 93億8053万 | +0.23% |
| 11/25 | 860 | 866 | 843 | 843 | -2.2% | 12,000 | 91億9510万 | -1.75% |
| 11/21 | 858 | 868 | 857 | 862 | -0.58% | 15,900 | 94億235万 | +0.35% |
| 11/20 | 870 | 870 | 858 | 867 | +1.4% | 27,000 | 94億5688万 | +0.93% |
| 11/19 | 848 | 860 | 847 | 855 | +0.59% | 11,200 | 93億2599万 | -0.47% |
| 11/18 | 854 | 858 | 850 | 850 | -0.47% | 13,000 | 92億7146万 | -1.05% |
| 11/17 | 870 | 871 | 850 | 854 | -0.93% | 32,300 | 93億1509万 | -0.81% |
| 11/14 | 865 | 869 | 861 | 862 | -0.35% | 10,900 | 94億235万 | 0% |
| 11/13 | 883 | 883 | 865 | 865 | -1.03% | 9,200 | 94億3507万 | +0.23% |
| 11/12 | 870 | 879 | 869 | 874 | +0.23% | 12,700 | 95億3324万 | +1.16% |
| 11/11 | 858 | 873 | 858 | 872 | +0.93% | 15,000 | 95億1142万 | +0.81% |
| 11/10 | 863 | 875 | 862 | 864 | -0.46% | 15,000 | 94億2416万 | -0.23% |
| 11/07 | 862 | 876 | 856 | 868 | +1.76% | 20,400 | 94億6779万 | +0.35% |
| 11/06 | 849 | 862 | 849 | 853 | -0.47% | 7,600 | 93億418万 | -1.39% |
| 11/05 | 865 | 868 | 842 | 857 | -0.12% | 17,800 | 93億4781万 | -1.15% |
| 11/04 | 837 | 869 | 837 | 858 | +2.63% | 24,600 | 93億5872万 | -1.27% |
| 10/31 | 833 | 838 | 819 | 836 | +0.6% | 29,300 | 91億1875万 | -4.02% |
| 10/30 | 833 | 844 | 831 | 831 | -0.24% | 16,400 | 90億6421万 | -4.81% |
| 10/29 | 852 | 854 | 826 | 833 | -2.23% | 48,600 | 90億8603万 | -4.8% |
| 10/28 | （IR情報）16:00 支配株主等に関する事項について |
| 10/28 | 868 | 868 | 852 | 852 | -1.84% | 22,300 | 92億9327万 | -2.63% |
| 10/27 | 871 | 875 | 868 | 868 | -0.34% | 8,100 | 94億6779万 | -0.8% |
| 10/24 | 870 | 882 | 866 | 871 | -0.11% | 10,800 | 95億51万 | -0.34% |
| 10/23 | 885 | 885 | 870 | 872 | +0.23% | 14,900 | 95億1142万 | -0.11% |
| 10/22 | 855 | 877 | 855 | 870 | +1.75% | 11,800 | 94億8961万 | -0.23% |
| 10/21 | 857 | 864 | 854 | 855 | -0.7% | 10,000 | 93億2599万 | -1.84% |
| 10/20 | 867 | 867 | 854 | 861 | -0.69% | 25,000 | 93億9144万 | -0.92% |
| 10/17 | 869 | 873 | 860 | 867 | +0.81% | 17,000 | 94億5688万 | +0.12% |
| 10/16 | 875 | 878 | 860 | 860 | -1.38% | 23,600 | 93億8053万 | -0.35% |
| 10/15 | 852 | 877 | 852 | 872 | +2.47% | 20,400 | 95億1142万 | +1.4% |
| 10/14 | 874 | 888 | 851 | 851 | -4.27% | 42,800 | 92億8236万 | -0.7% |
| 10/10 | 887 | 894 | 878 | 889 | -1% | 27,500 | 96億9685万 | +4.1% |
| 10/09 | 888 | 899 | 888 | 898 | +1.35% | 19,500 | 97億9502万 | +5.65% |
| 10/08 | 893 | 894 | 886 | 886 | 0% | 10,100 | 96億6413万 | +4.85% |
| 10/07 | 888 | 894 | 881 | 886 | -1.56% | 16,800 | 96億6413万 | +5.48% |
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。
