日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	2,777	2,780	2,750	2,752	-0.86%	34,800	-	-1.71%
10/01	2,795	2,795	2,776	2,776	-0.39%	9,500	-	-0.96%
09/30	2,780	2,787	2,773	2,787	+0.22%	21,600	-	-0.68%
09/29	2,790	2,790	2,781	2,781	-0.32%	16,900	-	-0.93%
09/28	（IR情報）17:00 「令和8年熊本地震」による影響および特別損失計上について
09/28	2,798	2,801	2,790	2,790	-0.32%	14,600	-	-0.68%
09/25	2,801	2,806	2,799	2,799	-0.11%	11,500	-	-0.39%
09/24	2,810	2,814	2,801	2,802	-0.53%	11,200	-	-0.32%
09/18	2,817	2,818	2,804	2,817	+0.07%	11,300	-	+0.18%
09/17	2,800	2,815	2,800	2,815	+0.46%	16,500	-	+0.04%
09/16	2,792	2,802	2,792	2,802	+0.36%	9,800	-	-0.46%
09/15	2,795	2,805	2,790	2,792	-0.11%	20,300	-	-0.89%
09/14	2,792	2,802	2,789	2,795	+0.11%	12,700	-	-0.85%
09/11	2,790	2,801	2,785	2,792	-0.36%	16,700	-	-1.03%
09/10	2,801	2,809	2,798	2,802	-0.32%	11,100	-	-0.71%
09/09	2,820	2,822	2,808	2,811	-0.35%	12,400	-	-0.43%
09/08	2,801	2,826	2,800	2,821	+0.57%	25,600	-	-0.11%
09/07	2,814	2,814	2,799	2,805	-0.32%	15,000	-	-0.67%
09/04	2,801	2,814	2,800	2,814	+0.5%	21,600	-	-0.39%
09/03	2,790	2,803	2,790	2,800	+0.32%	20,700	-	-0.96%
09/02	2,788	2,798	2,781	2,791	-0.14%	24,700	-	-1.31%
09/01	2,800	2,800	2,790	2,795	-0.18%	27,800	-	-1.27%
08/31	2,786	2,804	2,780	2,800	+0.72%	33,700	-	-1.16%
08/28	2,766	2,800	2,765	2,780	-2.15%	91,600	-	-1.91%
08/27	2,848	2,848	2,840	2,841	0%	55,500	-	+0.14%
08/26	2,840	2,842	2,836	2,841	+0.18%	24,600	-	+0.18%
08/25	2,835	2,839	2,831	2,836	+0.07%	21,500	-	0%
08/24	2,833	2,834	2,826	2,834	+0.39%	24,500	-	-0.04%
08/21	2,825	2,829	2,821	2,823	+0.07%	17,600	-	-0.39%
08/20	2,821	2,824	2,814	2,821	+0.14%	22,700	-	-0.42%
08/19	2,825	2,830	2,805	2,817	-0.42%	48,200	-	-0.6%
08/18	2,831	2,831	2,821	2,829	-0.25%	34,400	-	-0.14%
08/17	2,849	2,849	2,834	2,836	-0.42%	33,400	-	+0.14%
08/14	2,846	2,848	2,841	2,848	-0.04%	18,700	-	+0.6%
08/13	2,848	2,849	2,843	2,849	+0.14%	14,300	-	+0.71%
08/12	2,849	2,849	2,843	2,845	0%	12,300	-	+0.57%
08/10	2,842	2,845	2,836	2,845	+0.11%	12,000	-	+0.6%
08/07	2,845	2,845	2,830	2,842	+0.39%	18,200	-	+0.53%
08/06	2,831	2,836	2,821	2,831	+0.39%	24,100	-	+0.18%
08/05	2,825	2,830	2,820	2,820	-0.18%	11,400	-	-0.18%
08/04	2,842	2,842	2,820	2,825	-0.46%	34,400	-	+0.04%
08/03	2,836	2,840	2,822	2,838	+0.07%	29,800	-	+0.53%
07/31	2,846	2,846	2,831	2,836	-0.18%	24,500	-	+0.53%
07/30	2,841	2,850	2,822	2,841	-0.21%	25,700	-	+0.74%
07/29	（IR情報）14:30 令和8年熊本地震の影響に関するお知らせ
07/29	2,799	2,849	2,796	2,847	+0.07%	95,200	-	+1.03%
07/28	2,850	2,857	2,845	2,845	-0.11%	26,200	-	+0.99%
07/27	2,841	2,850	2,841	2,848	+0.28%	9,600	-	+1.17%
07/24	2,837	2,844	2,825	2,840	0%	11,800	-	+0.96%
07/23	2,840	2,849	2,836	2,840	+0.18%	10,400	-	+1%
07/22	2,829	2,843	2,822	2,835	+0.21%	18,400	-	+0.85%
07/21	2,810	2,849	2,810	2,829	+0.82%	29,800	-	+0.68%
07/17	2,805	2,824	2,803	2,806	+0.04%	20,400	-	-0.14%
07/16	2,808	2,824	2,803	2,805	-0.5%	29,000	-	-0.21%
07/15	2,830	2,830	2,817	2,819	-0.11%	16,600	-	+0.28%
07/14	2,810	2,824	2,805	2,822	+0.61%	16,900	-	+0.39%
07/13	2,805	2,819	2,801	2,805	+0.21%	18,500	-	-0.18%
07/10	（IR情報）15:30 2027年2月期(第55期)第1四半期決算補足資料
07/10	（IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/10	2,808	2,809	2,791	2,799	-0.21%	32,900	-	-0.39%
07/09	2,821	2,826	2,805	2,805	-0.53%	16,400	-	-0.18%
07/08	2,835	2,839	2,820	2,820	-0.42%	13,500	-	+0.39%
07/07	2,830	2,835	2,826	2,832	+0.21%	8,400	-	+0.85%
07/06	2,821	2,834	2,821	2,826	+0.18%	11,800	-	+0.68%
07/03	2,825	2,833	2,811	2,821	-0.04%	17,200	-	+0.53%
07/02	2,801	2,822	2,801	2,822	+0.75%	14,500	-	+0.57%
07/01	2,809	2,809	2,795	2,801	+0.11%	17,600	-	-0.21%
06/30	2,815	2,822	2,797	2,798	-0.29%	22,800	-	-0.36%
06/29	2,800	2,816	2,791	2,806	+0.65%	42,500	-	-0.11%
06/26	2,800	2,800	2,785	2,788	-0.18%	22,600	-	-0.75%
06/25	2,810	2,815	2,792	2,793	-0.32%	19,300	-	-0.64%
06/24	2,806	2,820	2,802	2,802	-0.18%	18,000	-	-0.39%
06/23	2,809	2,811	2,795	2,807	+0.39%	12,400	-	-0.25%
06/22	2,803	2,810	2,796	2,796	-0.25%	22,100	-	-0.64%
06/19	2,826	2,826	2,803	2,803	-0.53%	18,300	-	-0.39%
06/18	2,808	2,830	2,808	2,818	+0.36%	13,300	-	+0.14%
06/17	2,825	2,829	2,808	2,808	-0.25%	8,600	-	-0.21%
06/16	2,831	2,833	2,814	2,815	-0.57%	11,600	-	0%
06/15	2,832	2,848	2,831	2,831	+0.04%	13,300	-	+0.57%
06/12	2,820	2,830	2,806	2,830	+0.64%	9,300	-	+0.57%
06/11	2,805	2,817	2,801	2,812	+0.25%	10,300	-	-0.07%
06/10	2,800	2,824	2,800	2,805	+0.18%	13,400	-	-0.32%
06/09	2,800	2,816	2,800	2,800	0%	11,500	-	-0.53%
06/08	2,800	2,820	2,798	2,800	-0.36%	15,400	-	-0.53%
06/05	2,786	2,818	2,786	2,810	+0.86%	11,400	-	-0.14%
06/04	2,800	2,808	2,785	2,786	-0.39%	9,500	-	-0.92%
06/03	2,785	2,804	2,777	2,797	+0.25%	17,300	-	-0.53%
06/02	2,803	2,809	2,781	2,790	-0.43%	19,200	-	-0.75%
06/01	2,833	2,833	2,800	2,802	-0.95%	19,100	-	-0.32%
05/29	2,840	2,845	2,829	2,829	-0.35%	12,100	-	+0.64%
05/28	2,831	2,843	2,824	2,839	+0.18%	16,100	-	+1%
05/27	2,833	2,838	2,820	2,834	+0.25%	11,900	-	+0.82%
05/26	2,812	2,827	2,801	2,827	+0.57%	10,000	-	+0.64%
05/25	2,830	2,837	2,811	2,811	-0.92%	12,400	-	+0.11%
05/22	2,831	2,840	2,819	2,837	+0.21%	12,800	-	+1.1%
05/21	（IR情報）15:30 支配株主等に関する事項について
05/21	2,814	2,835	2,814	2,831	+0.04%	10,200	-	+0.96%
05/20	（IR情報）15:30 第28回新株予約権(株式報酬型ストックオプション)の発行に関するお知らせ
05/20	（IR情報）14:00 取締役及び執行役員の選任に関するお知らせ
05/20	2,800	2,834	2,800	2,830	+1.07%	20,500	-	+1.04%
05/19	2,800	2,821	2,798	2,800	0%	20,900	-	0%
05/18	2,816	2,817	2,794	2,800	-0.57%	30,700	-	-0.04%
05/15	2,808	2,822	2,803	2,816	+0.28%	14,100	-	+0.54%
05/14	2,831	2,836	2,808	2,808	-0.64%	13,600	-	+0.25%
05/13	2,824	2,835	2,815	2,826	+0.32%	16,000	-	+0.89%
05/12	2,824	2,828	2,810	2,817	-0.11%	13,400	-	+0.57%
05/11	2,832	2,845	2,818	2,820	-0.42%	12,500	-	+0.68%
05/08	（IR情報）16:00 第27回新株予約権(株式報酬型ストックオプション)の発行価額確定について

イオン九州（2653）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート