日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/24	942	942	918	918	-1.61%	41,300	99億5369万	-0.97%
04/23	924	949	924	933	+1.19%	30,700	101億1633万	+0.43%
04/22	923	924	915	922	+0.77%	35,400	99億9706万	-0.97%
04/19	17:17 「無人で運営できる社員食堂」サービス開始のお知らせ
04/19	940	941	905	915	-3.58%	54,500	99億2116万	-1.82%
04/18	926	955	926	949	+2.48%	62,600	102億8981万	+1.61%
04/17	964	964	923	926	+2.43%	116,800	100億4043万	-0.96%
04/16	928	928	904	904	-2.59%	53,500	98億189万	-3.52%
04/15	920	935	920	928	+0.87%	23,000	100億6211万	-0.75%
04/12	908	928	908	920	+0.77%	53,900	99億7537万	-1.29%
04/11	918	921	907	913	-0.98%	24,800	98億9947万	-1.72%
04/10	960	960	922	922	-1.71%	36,400	99億9706万	-0.54%
04/09	935	942	928	938	+1.19%	37,000	101億7054万	+1.52%
04/08	918	927	916	927	+1.98%	24,000	100億5127万	+0.76%
04/05	895	918	891	909	+0.55%	24,200	98億5610万	-0.87%
04/04	913	913	895	904	-1.2%	36,900	98億189万	-1.09%
04/03	903	922	901	915	-0.22%	26,600	99億2116万	+0.22%
04/02	935	939	913	917	-1.93%	39,300	99億4284万	+0.66%
04/01	937	951	930	935	+0.65%	51,600	101億3801万	+2.86%
03/29	918	936	916	929	+0.98%	26,900	100億7296万	+2.65%
03/28	935	941	920	920	-1.71%	28,700	99億7537万	+2.11%
03/27	944	949	936	936	-0.85%	31,500	101億4886万	+4.12%
03/26	929	950	928	944	+1.51%	35,300	102億3560万	+5.47%
03/25	939	947	927	930	-2%	68,500	100億8380万	+4.49%
03/22	959	964	949	949	-1.56%	34,600	102億8981万	+7.23%
03/21	987	990	964	964	-1.83%	44,400	104億5245万	+9.55%
03/19	971	985	968	982	+0.61%	45,800	106億4762万	+12.36%
03/18	958	992	951	976	+2.52%	85,800	105億8257万	+12.44%
03/15	965	982	948	952	+0.21%	54,000	103億2234万	+10.44%
03/14	973	980	945	950	-3.16%	123,700	103億66万	+10.85%
03/13	965	995	949	981	+0.93%	285,400	106億3678万	+14.87%
03/12	905	976	905	972	+13.02%	720,900	105億3920万	+14.49%
03/11	15:30 2024年7月期第2四半期決算短信(日本基準)(非連結)
03/11	860	875	847	860	-0.35%	135,600	93億2480万	+1.78%
03/08	838	865	836	863	+2.01%	80,400	93億5733万	+2.25%
03/07	848	852	838	846	-0.82%	51,000	91億7300万	+0.24%
03/06	839	857	837	853	+1.79%	45,900	92億4890万	+0.95%
03/05	842	846	836	838	-1.41%	28,000	90億8626万	-0.95%
03/04	850	865	846	850	+1.07%	64,000	92億1638万	+0.24%
03/01	848	853	836	841	-1.06%	30,300	91億1879万	-0.94%
02/29	868	868	844	850	-2.86%	41,900	92億1638万	0%
02/28	862	880	860	875	+1.27%	46,100	94億8745万	+2.82%
02/27	865	865	854	864	+0.82%	39,000	93億6817万	+1.41%
02/26	845	863	840	857	+1.9%	68,500	92億9227万	+0.59%
02/22	839	841	831	841	-0.12%	29,200	91億1879万	-1.18%
02/21	848	854	836	842	-0.71%	50,800	91億2963万	-1.06%
02/20	850	856	847	848	+0.12%	31,900	91億9469万	-0.24%
02/19	828	853	825	847	+2.42%	59,400	91億8385万	-0.35%
02/16	802	829	801	827	+3.12%	49,100	89億6699万	-2.71%
02/15	816	816	801	802	-1.72%	40,900	86億9592万	-5.87%
02/14	817	819	809	816	-0.12%	43,800	88億4772万	-4.56%
02/13	826	826	813	817	-1.33%	56,200	88億5856万	-4.78%
02/09	820	836	820	828	-0.36%	55,000	89億7783万	-3.61%
02/08	835	835	817	831	-0.72%	110,500	90億1036万	-3.6%
02/07	854	854	835	837	-2.45%	83,500	90億7542万	-3.13%
02/06	864	864	853	858	-1.15%	32,500	93億312万	-1.04%
02/05	863	873	857	868	+1.4%	35,600	94億1155万	+0.12%
02/02	851	863	851	856	+0.23%	26,200	92億8143万	-1.83%
02/01	854	858	844	854	-0.7%	31,600	92億5975万	-2.51%
01/31	864	865	848	860	-1.15%	47,600	93億2480万	-2.38%
01/30	881	882	864	870	-0.46%	33,300	94億3323万	-1.92%
01/29	882	885	874	874	-0.46%	28,100	94億7660万	-2.13%
01/26	870	887	870	878	-0.11%	40,000	95億1997万	-2.34%
01/25	875	882	862	879	+1.03%	46,600	95億3082万	-2.87%
01/24	872	877	866	870	-1.02%	38,900	94億3323万	-4.5%
01/23	895	903	875	879	-1.24%	72,800	95億3082万	-4.14%
01/22	870	890	867	890	+2.65%	95,600	96億5009万	-3.68%
01/19	845	889	845	867	+3.71%	182,000	94億70万	-6.57%
01/18	829	839	821	836	+0.36%	94,100	90億6458万	-10.49%
01/17	825	840	823	833	+1.22%	91,900	90億3205万	-11.38%
01/16	847	854	823	823	-2.95%	167,100	89億2362万	-13.19%
01/15	845	850	834	848	-1.05%	92,800	91億9469万	-11.3%
01/12	872	872	837	857	-1.04%	203,100	92億9227万	-11.01%
01/11	880	888	864	866	-0.35%	114,400	93億8986万	-10.81%
01/10	890	890	866	869	-2.36%	95,400	94億2239万	-11.15%
01/09	860	890	859	890	+3.85%	176,400	96億5009万	-9.55%
01/05	888	889	855	857	-3.49%	192,400	92億9227万	-13.43%
01/04	882	893	870	888	-0.56%	96,900	96億2840万	-11.11%
2023
12/29	914	920	890	893	-1.33%	146,800	96億8262万	-11.23%
12/28	864	909	846	905	+3.67%	352,100	98億1273万	-10.66%
12/27	839	884	830	873	-10.37%	981,700	94億6576万	-14.24%
12/26	15:30 株主優待制度の廃止に関するお知らせ
12/26	967	982	956	974	+0.72%	132,100	105億6088万	-5.07%
12/25	985	989	962	967	-1.93%	180,200	104億8498万	-5.93%
12/22	1,005	1,005	985	986	-1.89%	153,400	106億9100万	-4.27%
12/21	1,010	1,018	1,004	1,005	-0.79%	87,400	108億9701万	-2.62%
12/20	1,024	1,028	1,013	1,013	-1.07%	53,000	109億8375万	-1.94%
12/19	1,034	1,039	1,007	1,024	-0.1%	69,000	111億302万	-0.97%
12/18	1,037	1,047	1,018	1,025	-2.29%	44,500	111億1387万	-0.97%
12/15	1,024	1,049	1,024	1,049	+2.84%	61,500	113億7409万	+1.25%
12/14	1,051	1,051	1,014	1,020	-2.11%	61,900	110億5965万	-1.45%
12/13	1,009	1,061	1,008	1,042	+4.41%	200,200	112億9819万	+0.68%
12/12	1,029	1,050	990	998	-1.48%	258,700	108億2111万	-3.48%
12/11	15:30 2024年7月期第1四半期決算短信(日本基準)(非連結)
12/11	1,005	1,024	983	1,013	+1.91%	252,200	109億8375万	-2.13%
12/08	1,010	1,016	994	994	-1.88%	113,900	107億7774万	-4.05%
12/07	1,032	1,032	1,011	1,013	-1.84%	60,100	109億8375万	-2.41%
12/06	1,030	1,044	1,030	1,032	+0.29%	29,500	111億8976万	-0.67%
12/05	1,039	1,047	1,029	1,029	-1.81%	30,500	111億5724万	-0.96%
12/04	1,030	1,051	1,029	1,048	+1.55%	31,800	113億6325万	+0.96%
12/01	1,041	1,041	1,029	1,032	-0.19%	21,400	111億8976万	-0.58%
11/30	1,045	1,045	1,030	1,034	-0.77%	31,500	112億1145万	-0.39%
11/29	1,064	1,069	1,041	1,042	-2.07%	31,600	112億9819万	+0.39%
11/28	1,068	1,074	1,060	1,064	-0.65%	26,000	115億3673万	+2.6%

9262 シルバーライフ

IR情報

2023/11/28～2024/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート