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
03/09	2,785	2,804	2,755	2,800	-0.5%	37,300	975億3396万	-3.08%
03/06	2,819	2,819	2,793	2,814	-0.18%	28,600	980億2163万	-2.73%
03/05	2,795	2,825	2,795	2,819	+1.22%	22,300	981億9580万	-2.66%
03/04	2,765	2,794	2,750	2,785	-0.21%	57,700	970億1145万	-3.93%
03/03	2,840	2,840	2,791	2,791	-1.73%	84,400	972億2046万	-3.86%
03/02	2,838	2,857	2,830	2,840	-1.42%	50,600	989億2730万	-2.34%
02/27	2,859	2,888	2,847	2,881	+1.41%	54,500	1003億5548万	-1.03%
02/26	2,842	2,860	2,835	2,841	-2.77%	95,400	989億6213万	-2.44%
02/25	16:00 (開示事項の経過)株式会社トキハインダストリーの株式取得(子会社化)に関する追加情報のお知らせ
02/25	2,914	2,927	2,906	2,922	+0.76%	60,700	1017億8365万	+0.17%
02/24	2,919	2,920	2,893	2,900	-0.21%	91,600	1010億1731万	-0.62%
02/20	2,933	2,933	2,901	2,906	-0.58%	54,200	1012億2631万	-0.34%
02/19	2,948	2,948	2,921	2,923	-0.65%	46,800	1018億1849万	+0.21%
02/18	2,944	2,947	2,929	2,942	+0.55%	27,600	1024億8032万	+0.89%
02/17	2,945	2,945	2,922	2,926	-0.48%	34,100	1019億2299万	+0.38%
02/16	2,932	2,943	2,928	2,940	+0.65%	33,700	1024億1066万	+0.82%
02/13	2,939	2,939	2,918	2,921	-0.2%	29,500	1017億4882万	+0.17%
02/12	2,945	2,945	2,924	2,927	-0.37%	41,800	1019億5782万	+0.34%
02/10	2,911	2,938	2,909	2,938	+1%	34,200	1023億4099万	+0.69%
02/09	2,960	2,963	2,900	2,909	-0.51%	83,700	1013億3082万	-0.38%
02/06	2,944	2,945	2,920	2,924	-0.71%	36,100	1018億5332万	+0.07%
02/05	2,920	2,945	2,912	2,945	+0.89%	41,200	1025億8482万	+0.72%
02/04	2,905	2,919	2,900	2,919	+0.48%	29,300	1016億7915万	-0.14%
02/03	2,908	2,908	2,890	2,905	+0.48%	46,300	1011億9148万	-0.65%
02/02	2,912	2,919	2,883	2,891	-0.72%	74,500	1007億381万	-1.13%
01/30	2,896	2,912	2,892	2,912	+0.03%	26,900	1014億3532万	-0.44%
01/29	2,873	2,913	2,855	2,911	+1.36%	35,900	1014億48万	-0.48%
01/28	2,899	2,899	2,872	2,872	-0.83%	50,800	1000億4197万	-1.78%
01/27	2,905	2,905	2,889	2,896	-0.31%	36,000	1008億7798万	-0.99%
01/26	2,909	2,911	2,900	2,905	0%	28,100	1011億9148万	-0.65%
01/23	2,919	2,921	2,901	2,905	-0.07%	31,700	1011億9148万	-0.62%
01/22	2,933	2,933	2,907	2,907	-0.21%	25,000	1012億6115万	-0.51%
01/21	2,960	2,962	2,904	2,913	-1.59%	66,000	1014億7015万	-0.24%
01/20	2,963	2,990	2,947	2,960	+0.37%	81,600	1031億733万	+1.44%
01/19	2,915	2,979	2,915	2,949	+2.93%	115,500	1027億2416万	+1.2%
01/16	2,924	2,924	2,863	2,865	-1.65%	81,100	997億9814万	-1.58%
01/15	2,901	2,919	2,897	2,913	+0.14%	48,900	1014億7015万	+0.1%
01/14	2,922	2,923	2,895	2,909	-0.24%	55,500	1013億3082万	+0.07%
01/13	2,960	2,960	2,897	2,916	-0.78%	88,800	1015億7465万	+0.41%
01/09	2,948	2,949	2,914	2,939	-0.14%	55,300	1023億7582万	+1.34%
01/08	15:30 執行役員の異動及び株式会社トキハインダストリーの役員体制に関するお知らせ
01/08	15:30 2026年2月期(第54期)第3四半期決算補足資料
01/08	15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結)
01/08	2,955	2,959	2,935	2,943	-0.2%	34,200	1025億1516万	+1.62%
01/07	2,960	2,965	2,938	2,949	-0.37%	51,300	1027億2416万	+1.94%
01/06	2,972	2,983	2,952	2,960	-0.44%	52,800	1031億733万	+2.42%
01/05	2,980	2,990	2,970	2,973	+0.37%	47,400	1035億6016万	+3.01%
2025
12/30	2,974	2,980	2,961	2,962	-0.4%	27,900	1031億7699万	+2.81%
12/29	2,953	2,974	2,941	2,974	+1.5%	42,300	1035億9500万	+3.41%
12/26	2,940	2,942	2,930	2,930	0%	31,500	1020億6232万	+2.09%
12/25	2,916	2,936	2,914	2,930	+0.62%	28,300	1020億6232万	+2.27%
12/24	2,926	2,926	2,906	2,912	-0.48%	23,700	1014億3532万	+1.78%
12/23	17:00 (開示事項の経過及び変更)株式会社トキハインダストリーの株式譲渡実行予定日変更に関するお知らせ
12/23	2,898	2,926	2,893	2,926	+1.11%	35,800	1019億2299万	+2.42%
12/22	2,900	2,915	2,887	2,894	-0.21%	53,300	1008億831万	+1.47%
12/19	2,877	2,900	2,877	2,900	+0.52%	44,900	1010億1731万	+1.72%
12/18	2,883	2,885	2,877	2,885	+0.07%	23,900	1004億9481万	+1.23%
12/17	2,884	2,887	2,870	2,883	0%	27,100	1004億2514万	+1.19%
12/16	2,870	2,887	2,862	2,883	+0.38%	31,600	1004億2514万	+1.16%
12/15	2,868	2,872	2,852	2,872	+0.56%	58,100	1000億4197万	+0.74%
12/12	2,869	2,869	2,843	2,856	-0.24%	21,500	994億8464万	+0.11%
12/11	2,870	2,870	2,840	2,863	-0.24%	24,100	997億2847万	+0.32%
12/10	2,870	2,870	2,857	2,870	0%	39,500	999億7231万	+0.53%
12/09	2,839	2,870	2,834	2,870	+1.27%	46,800	999億7231万	+0.46%
12/08	2,845	2,847	2,822	2,834	-0.14%	27,600	987億1830万	-0.98%
12/05	2,848	2,848	2,830	2,838	0%	13,300	988億5763万	-1.01%
12/04	2,824	2,848	2,822	2,838	+0.64%	22,000	988億5763万	-1.15%
12/03	2,850	2,850	2,820	2,820	-0.88%	37,700	982億3063万	-1.98%
12/02	2,865	2,865	2,845	2,845	-0.8%	30,700	991億147万	-1.32%
12/01	2,875	2,879	2,850	2,868	+0.07%	68,700	999億264万	-0.73%
11/28	2,856	2,880	2,853	2,866	+0.35%	55,700	998億3297万	-0.97%
11/27	2,848	2,869	2,843	2,856	+0.32%	62,400	994億8464万	-1.52%
11/26	2,843	2,849	2,835	2,847	+0.49%	57,100	991億7113万	-1.96%
11/25	2,825	2,849	2,823	2,833	+0.39%	60,700	986億8346万	-2.58%
11/21	2,822	2,835	2,810	2,822	-0.07%	48,000	983億30万	-3.12%
11/20	2,820	2,830	2,803	2,824	+0.36%	48,500	983億6996万	-3.19%
11/19	2,818	2,818	2,800	2,814	-0.14%	41,200	980億2163万	-3.66%
11/18	2,842	2,842	2,812	2,818	+0.32%	112,500	981億6096万	-3.56%
11/17	2,837	2,840	2,809	2,809	-1.99%	119,000	978億4746万	-3.9%
11/14	2,848	2,866	2,843	2,866	+0.28%	45,100	998億3297万	-1.98%
11/13	2,882	2,888	2,858	2,858	-0.8%	40,900	995億5430万	-2.26%
11/12	2,915	2,915	2,881	2,881	-1%	36,200	1003億5548万	-1.5%
11/11	17:10 売出価格等の決定に関するお知らせ
11/11	2,899	2,910	2,883	2,910	+0.24%	20,300	1013億6565万	-0.48%
11/10	2,904	2,904	2,893	2,903	-0.03%	10,700	1011億2181万	-0.58%
11/07	2,890	2,904	2,885	2,904	+0.41%	9,000	1011億5665万	-0.48%
11/06	2,888	2,892	2,882	2,892	+0.14%	8,000	1007億3864万	-0.79%
11/05	2,900	2,908	2,875	2,888	-1.03%	24,100	1005億9931万	-0.93%
11/04	2,949	2,950	2,888	2,918	-2.7%	40,700	1016億4432万	+0.07%
10/31	15:40 株式の売出しに関するお知らせ
10/31	2,959	2,999	2,959	2,999	+1.49%	11,300	1044億6584万	+2.88%
10/30	2,948	2,964	2,936	2,955	+0.14%	8,400	1029億3316万	+1.51%
10/29	2,969	2,972	2,951	2,951	-0.64%	10,700	1027億9382万	+1.44%
10/28	2,985	2,998	2,968	2,970	-0.5%	9,000	1034億5566万	+2.13%
10/27	2,987	2,997	2,985	2,985	-0.13%	10,700	1039億7817万	+2.75%
10/24	3,015	3,015	2,989	2,989	-0.37%	11,600	1041億1750万	+3%
10/23	3,015	3,020	2,986	3,000	-0.66%	11,000	1045億67万	+3.48%
10/22	2,956	3,020	2,956	3,020	+2.55%	44,100	1051億9734万	+4.32%
10/21	19:00 完全子会社の吸収合併(簡易合併)及び債権放棄に関するお知らせ
10/21	15:30 株式会社トキハインダストリーの株式取得(子会社化)に向けた基本合意書締結に関するお知らせ
10/21	2,958	2,964	2,945	2,945	-0.3%	10,500	1025億8482万	+1.87%
10/20	2,940	2,954	2,930	2,954	+0.51%	17,200	1028億9833万	+2.21%
10/17	2,929	2,943	2,925	2,939	+0.34%	12,400	1023億7582万	+1.73%
10/16	2,928	2,937	2,916	2,929	+0.03%	14,800	1020億2749万	+1.38%
10/15	2,888	2,930	2,871	2,928	+3.24%	34,200	1019億9265万	+1.35%
10/14	15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/14	15:30 2026年2月期第2四半期(中間期)決算説明会資料
10/14	15:30 2026年2月期第2四半期(中間期)決算補足資料
10/14	2,828	2,850	2,813	2,836	-0.32%	14,800	987億8797万	-1.8%
10/10	2,844	2,850	2,836	2,845	0%	7,800	991億147万	-1.59%
10/09	2,878	2,878	2,845	2,845	-0.52%	6,600	991億147万	-1.66%
10/08	2,858	2,878	2,850	2,860	-0.24%	8,200	996億2397万	-1.17%

イオン九州（2653）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート