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
06/26	2,800	2,800	2,785	2,788	-0.18%	22,600	971億1595万	-0.75%
06/25	2,810	2,815	2,792	2,793	-0.32%	19,300	972億9012万	-0.64%
06/24	2,806	2,820	2,802	2,802	-0.18%	18,000	976億362万	-0.39%
06/23	2,809	2,811	2,795	2,807	+0.39%	12,400	977億7779万	-0.25%
06/22	2,803	2,810	2,796	2,796	-0.25%	22,100	973億9462万	-0.64%
06/19	2,826	2,826	2,803	2,803	-0.53%	18,300	976億3846万	-0.39%
06/18	2,808	2,830	2,808	2,818	+0.36%	13,300	981億6096万	+0.14%
06/17	2,825	2,829	2,808	2,808	-0.25%	8,600	978億1263万	-0.21%
06/16	2,831	2,833	2,814	2,815	-0.57%	11,600	980億5646万	0%
06/15	2,832	2,848	2,831	2,831	+0.04%	13,300	986億1380万	+0.57%
06/12	2,820	2,830	2,806	2,830	+0.64%	9,300	985億7896万	+0.57%
06/11	2,805	2,817	2,801	2,812	+0.25%	10,300	979億5196万	-0.07%
06/10	2,800	2,824	2,800	2,805	+0.18%	13,400	977億813万	-0.32%
06/09	2,800	2,816	2,800	2,800	0%	11,500	975億3396万	-0.53%
06/08	2,800	2,820	2,798	2,800	-0.36%	15,400	975億3396万	-0.53%
06/05	2,786	2,818	2,786	2,810	+0.86%	11,400	978億8229万	-0.14%
06/04	2,800	2,808	2,785	2,786	-0.39%	9,500	970億4629万	-0.92%
06/03	2,785	2,804	2,777	2,797	+0.25%	17,300	974億2946万	-0.53%
06/02	2,803	2,809	2,781	2,790	-0.43%	19,200	971億8562万	-0.75%
06/01	2,833	2,833	2,800	2,802	-0.95%	19,100	976億362万	-0.32%
05/29	2,840	2,845	2,829	2,829	-0.35%	12,100	985億4413万	+0.64%
05/28	2,831	2,843	2,824	2,839	+0.18%	16,100	988億9247万	+1%
05/27	2,833	2,838	2,820	2,834	+0.25%	11,900	987億1830万	+0.82%
05/26	2,812	2,827	2,801	2,827	+0.57%	10,000	984億7446万	+0.64%
05/25	2,830	2,837	2,811	2,811	-0.92%	12,400	979億1713万	+0.11%
05/22	2,831	2,840	2,819	2,837	+0.21%	12,800	988億2280万	+1.1%
05/21	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	986億1380万	+0.96%
05/20	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	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	985億7896万	+1.04%
05/19	2,800	2,821	2,798	2,800	0%	20,900	975億3396万	0%
05/18	2,816	2,817	2,794	2,800	-0.57%	30,700	975億3396万	-0.04%
05/15	2,808	2,822	2,803	2,816	+0.28%	14,100	980億9129万	+0.54%
05/14	2,831	2,836	2,808	2,808	-0.64%	13,600	978億1263万	+0.25%
05/13	2,824	2,835	2,815	2,826	+0.32%	16,000	984億3963万	+0.89%
05/12	2,824	2,828	2,810	2,817	-0.11%	13,400	981億2613万	+0.57%
05/11	2,832	2,845	2,818	2,820	-0.42%	12,500	982億3063万	+0.68%
05/08	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
05/08	2,819	2,832	2,819	2,832	+0.6%	12,000	986億4863万	+1.14%
05/07	2,849	2,850	2,815	2,815	+0.14%	20,700	980億5646万	+0.57%
05/01	2,795	2,815	2,778	2,811	+0.57%	16,200	979億1713万	+0.36%
04/30	2,778	2,797	2,778	2,795	+0.29%	14,700	973億5979万	-0.29%
04/28	2,765	2,790	2,765	2,787	+0.76%	17,900	970億8112万	-0.64%
04/27	2,770	2,787	2,765	2,766	-0.32%	17,300	963億4962万	-1.43%
04/24	2,776	2,787	2,770	2,775	-0.04%	11,100	966億6312万	-1.1%
04/23	2,792	2,792	2,776	2,776	-0.57%	14,000	966億9795万	-1.1%
04/22	2,805	2,814	2,792	2,792	-0.64%	13,900	972億5529万	-0.57%
04/21	2,826	2,826	2,809	2,810	-0.57%	10,100	978億8229万	+0.07%
04/20	2,827	2,833	2,812	2,826	-0.04%	19,500	984億3963万	+0.71%
04/17	2,800	2,827	2,799	2,827	+1%	23,500	984億7446万	+0.82%
04/16	2,796	2,807	2,787	2,799	+0.54%	24,400	974億9912万	-0.11%
04/15	2,761	2,791	2,761	2,784	+0.83%	18,500	969億7662万	-0.61%
04/14	2,790	2,797	2,756	2,761	-0.9%	41,600	961億7545万	-1.46%
04/13	2,765	2,796	2,765	2,786	+0.36%	22,700	970億4629万	-0.61%
04/10	2,790	2,808	2,768	2,776	-0.36%	36,700	966億9795万	-1%
04/09	13:00 取締役候補者の選任に関するお知らせ
04/09	13:00 株式報酬型ストックオプションとしての新株予約権発行に関するお知らせ
04/09	13:00 2026年2月期(2025年度)決算説明会資料
04/09	13:00 2026年2月期(第54期)決算補足資料
04/09	13:00 2026年2月期決算短信〔日本基準〕(連結)
04/09	2,825	2,831	2,786	2,786	-1.28%	26,500	970億4629万	-0.71%
04/08	2,820	2,839	2,817	2,822	+0.25%	22,800	983億30万	+0.57%
04/07	17:00 (訂正)「第27回新株予約権(株式報酬型ストックオプション)の発行に関するお知らせ」の一部訂正について
04/07	2,804	2,827	2,792	2,815	+0.43%	18,200	980億5646万	+0.36%
04/06	2,813	2,821	2,801	2,803	-0.71%	19,800	976億3846万	-0.11%
04/03	2,819	2,831	2,819	2,823	+0.14%	8,500	983億3513万	+0.5%
04/02	2,830	2,849	2,815	2,819	-0.39%	15,300	981億9580万	+0.36%
04/01	2,805	2,830	2,805	2,830	+1.4%	13,300	985億7896万	+0.57%
03/31	2,795	2,811	2,775	2,791	-0.61%	24,300	972億2046万	-0.89%
03/30	2,820	2,820	2,781	2,808	-1.51%	25,100	978億1263万	-0.46%
03/27	2,862	2,876	2,851	2,851	-0.38%	26,900	993億1047万	+0.88%
03/26	2,850	2,862	2,837	2,862	+0.39%	29,300	996億9364万	+1.17%
03/25	16:30 上場維持基準への適合に関するお知らせ
03/25	2,820	2,857	2,820	2,851	+1.53%	42,300	993億1047万	+0.67%
03/24	16:00 通期業績予想の修正に関するお知らせ
03/24	2,771	2,808	2,771	2,808	+1.78%	24,000	978億1263万	-0.95%
03/23	2,750	2,766	2,745	2,759	-1.46%	40,300	961億578万	-2.85%
03/19	2,806	2,806	2,794	2,800	-0.32%	16,500	975億3396万	-1.65%
03/18	2,782	2,809	2,782	2,809	+0.97%	19,100	978億4746万	-1.51%
03/17	2,767	2,785	2,767	2,782	+0.76%	10,400	969億695万	-2.59%
03/16	2,775	2,778	2,761	2,761	-0.5%	20,700	961億7545万	-3.53%
03/13	2,760	2,794	2,755	2,775	-0.07%	25,100	966億6312万	-3.28%
03/12	2,781	2,782	2,765	2,777	-0.47%	24,300	967億3279万	-3.41%
03/11	2,811	2,812	2,790	2,790	-0.11%	17,800	971億8562万	-3.13%
03/10	2,812	2,815	2,791	2,793	-0.25%	29,000	972億9012万	-3.16%
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%

イオン九州（2653）のIR情報・決算資料

2026/01/29～2026/06/26

IR情報＆株価推移

開示資料

決算

株式

チャート