2020 |
02/26 | (IR情報)15:00 当社普通株式の上場廃止のお知らせ |
02/26 | 1,422 | 1,427 | 1,395 | 1,419 | -2.14% | 45,500 | 187億71万 | -3.6% |
02/25 | 1,430 | 1,453 | 1,428 | 1,450 | -1.49% | 48,200 | 191億926万 | -1.76% |
02/21 | 1,477 | 1,494 | 1,470 | 1,472 | -0.54% | 22,300 | 193億9919万 | -0.41% |
02/20 | 1,502 | 1,513 | 1,480 | 1,480 | -1.33% | 22,400 | 194億7191万 | 0% |
02/19 | 1,490 | 1,501 | 1,490 | 1,500 | +1.01% | 41,900 | 197億3505万 | +1.21% |
02/18 | 1,486 | 1,498 | 1,485 | 1,485 | -0.2% | 27,000 | 195億3769万 | +0.2% |
02/17 | 1,483 | 1,496 | 1,476 | 1,488 | +0.13% | 43,000 | 195億7716万 | +0.4% |
02/14 | 1,475 | 1,488 | 1,475 | 1,486 | +0.41% | 29,200 | 195億5085万 | +0.41% |
02/13 | 1,483 | 1,490 | 1,479 | 1,480 | -0.13% | 23,200 | 194億7191万 | +0.14% |
02/12 | 1,495 | 1,497 | 1,478 | 1,482 | -1.33% | 29,500 | 194億9822万 | +0.34% |
02/10 | 1,477 | 1,508 | 1,477 | 1,502 | -0.73% | 82,500 | 197億6136万 | +1.83% |
02/07 | 1,502 | 1,516 | 1,499 | 1,513 | +0.07% | 32,500 | 199億608万 | +2.72% |
02/06 | 1,490 | 1,528 | 1,490 | 1,512 | +2.16% | 38,200 | 198億9293万 | +2.79% |
02/05 | (IR情報)15:00 株式交換契約及び定款一部変更に係る株主総会の承認可決に関するお知らせ |
02/05 | 1,455 | 1,485 | 1,455 | 1,480 | +2.21% | 21,800 | 194億7191万 | +0.75% |
02/04 | 1,443 | 1,448 | 1,435 | 1,448 | +0.14% | 10,100 | 190億5090万 | -1.36% |
02/03 | 1,435 | 1,448 | 1,433 | 1,446 | -0.21% | 11,900 | 190億2458万 | -1.57% |
01/31 | 1,433 | 1,458 | 1,433 | 1,449 | +1.68% | 15,000 | 190億6405万 | -1.43% |
01/30 | 1,437 | 1,448 | 1,422 | 1,425 | -1.52% | 32,100 | 187億4829万 | -3.06% |
01/29 | 1,445 | 1,455 | 1,445 | 1,447 | +0.14% | 10,000 | 190億3774万 | -1.63% |
01/28 | 1,440 | 1,448 | 1,431 | 1,445 | -0.41% | 9,900 | 190億1143万 | -1.83% |
01/27 | 1,444 | 1,454 | 1,428 | 1,451 | -1.02% | 22,500 | 190億9037万 | -1.49% |
01/24 | 1,481 | 1,484 | 1,463 | 1,466 | -1.41% | 25,900 | 192億8772万 | -0.48% |
01/23 | 1,501 | 1,501 | 1,483 | 1,487 | -0.93% | 10,800 | 195億6401万 | +0.95% |
01/22 | 1,495 | 1,506 | 1,487 | 1,501 | +0.4% | 6,300 | 197億4820万 | +2.04% |
01/21 | 1,509 | 1,509 | 1,494 | 1,495 | -0.8% | 10,800 | 196億4908万 | +1.84% |
01/20 | 1,510 | 1,516 | 1,504 | 1,507 | +0.07% | 6,900 | 198億680万 | +2.66% |
01/17 | 1,530 | 1,530 | 1,506 | 1,506 | -1.57% | 8,400 | 197億9365万 | +2.59% |
01/16 | 1,527 | 1,544 | 1,519 | 1,530 | +0.2% | 12,200 | 201億909万 | +4.22% |
01/15 | 1,504 | 1,529 | 1,503 | 1,527 | +1.53% | 17,400 | 200億6966万 | +4.02% |
01/14 | 1,462 | 1,504 | 1,456 | 1,504 | +2.87% | 31,500 | 197億6737万 | +2.59% |
01/10 | (IR情報)15:00 2020年2月期第3四半期決算短信〔日本基準〕(非連結) |
01/10 | 1,452 | 1,468 | 1,452 | 1,462 | +0.83% | 10,200 | 192億1535万 | -0.27% |
01/09 | 1,449 | 1,459 | 1,448 | 1,450 | +0.83% | 7,500 | 190億5764万 | -1.23% |
01/08 | 1,448 | 1,448 | 1,424 | 1,438 | -1.17% | 10,500 | 188億9992万 | -2.18% |
01/07 | 1,430 | 1,455 | 1,430 | 1,455 | +1.75% | 9,600 | 191億2335万 | -1.22% |
01/06 | 1,449 | 1,449 | 1,428 | 1,430 | -1.52% | 30,900 | 187億9477万 | -3.05% |
2019 |
12/30 | 1,460 | 1,463 | 1,448 | 1,452 | -1.29% | 13,400 | 190億8392万 | -1.83% |
12/27 | 1,456 | 1,471 | 1,456 | 1,471 | +1.45% | 10,300 | 193億3364万 | -0.68% |
12/26 | 1,456 | 1,466 | 1,450 | 1,450 | 0% | 6,900 | 190億5764万 | -2.23% |
12/25 | 1,480 | 1,480 | 1,450 | 1,450 | -1.63% | 7,000 | 190億5764万 | -2.42% |
12/24 | 1,477 | 1,487 | 1,473 | 1,474 | -0.14% | 8,100 | 193億7307万 | -0.94% |
12/23 | 1,447 | 1,476 | 1,447 | 1,476 | +2% | 18,500 | 193億9936万 | -0.94% |
12/20 | 1,452 | 1,466 | 1,447 | 1,447 | -0.34% | 7,500 | 190億1821万 | -2.95% |
12/19 | (IR情報)15:00 臨時株主総会及び普通株主による種類株主総会招集に関するお知らせ |
12/19 | 1,465 | 1,475 | 1,452 | 1,452 | -0.75% | 9,600 | 190億8392万 | -2.81% |
12/18 | 1,464 | 1,470 | 1,461 | 1,463 | -0.75% | 7,700 | 192億2850万 | -2.27% |
12/17 | 1,476 | 1,487 | 1,468 | 1,474 | +0.34% | 97,300 | 193億7307万 | -1.67% |
12/16 | 1,450 | 1,482 | 1,450 | 1,469 | +0.82% | 37,700 | 193億736万 | -2.07% |
12/13 | 1,430 | 1,464 | 1,430 | 1,457 | +2.32% | 117,300 | 191億4964万 | -2.93% |
12/12 | 1,430 | 1,436 | 1,419 | 1,424 | -0.63% | 44,400 | 187億1591万 | -5.26% |
12/11 | 1,445 | 1,445 | 1,430 | 1,433 | -5.04% | 75,200 | 188億3420万 | -4.97% |
12/10 | (IR情報)15:00 第10回新株予約権(株式報酬型ストックオプション)発行中止のお知らせ |
12/10 | (IR情報)15:00 イオンによるマックスバリュ東北の完全子会社化に関する株式交換、並びにイオンリテール及びマックスバリュ東北の会社分割に関するお知らせ |
12/10 | (IR情報)15:00 臨時株主総会及び普通株主による種類株主総会招集のための基準日設定並びに商号の変更及び定款の一部変更に関するお知らせ |
12/10 | 1,507 | 1,509 | 1,507 | 1,509 | 0% | 1,600 | 198億3308万 | -0.2% |
12/09 | 1,506 | 1,510 | 1,504 | 1,509 | +0.2% | 1,500 | 198億3308万 | -0.26% |
12/06 | 1,506 | 1,510 | 1,506 | 1,506 | 0% | 2,400 | 197億9365万 | -0.46% |
12/05 | 1,501 | 1,508 | 1,500 | 1,506 | +0.4% | 1,700 | 197億9365万 | -0.53% |
12/04 | 1,502 | 1,503 | 1,500 | 1,500 | -0.2% | 1,700 | 197億1480万 | -0.92% |
12/03 | 1,504 | 1,505 | 1,502 | 1,503 | 0% | 2,700 | 197億5422万 | -0.73% |
12/02 | 1,500 | 1,505 | 1,500 | 1,503 | +0.13% | 2,100 | 197億5422万 | -0.73% |
11/29 | 1,500 | 1,506 | 1,500 | 1,501 | -0.66% | 4,000 | 197億2794万 | -0.79% |
11/28 | 1,511 | 1,515 | 1,510 | 1,511 | 0% | 1,900 | 198億5937万 | -0.13% |
11/27 | 1,515 | 1,516 | 1,511 | 1,511 | -0.07% | 2,400 | 198億5937万 | 0% |
11/26 | 1,517 | 1,517 | 1,512 | 1,512 | -0.33% | 2,500 | 198億7251万 | +0.2% |
11/25 | 1,522 | 1,522 | 1,513 | 1,517 | +0.07% | 2,700 | 199億3823万 | +0.66% |
11/22 | 1,517 | 1,517 | 1,509 | 1,516 | 0% | 1,700 | 199億2509万 | +0.73% |
11/21 | 1,515 | 1,518 | 1,512 | 1,516 | +0.07% | 1,600 | 199億2509万 | +0.8% |
11/20 | 1,522 | 1,522 | 1,509 | 1,515 | +0.07% | 2,400 | 199億1194万 | +0.93% |
11/19 | 1,516 | 1,518 | 1,511 | 1,514 | -0.33% | 2,400 | 198億9880万 | +1% |
11/18 | 1,529 | 1,529 | 1,515 | 1,519 | +0.13% | 4,500 | 199億6452万 | +1.54% |
11/15 | 1,513 | 1,520 | 1,513 | 1,517 | +0.4% | 2,500 | 199億3823万 | +1.61% |
11/14 | 1,513 | 1,519 | 1,510 | 1,511 | +0.07% | 2,100 | 198億5937万 | +1.41% |
11/13 | 1,498 | 1,510 | 1,498 | 1,510 | +0.13% | 1,900 | 198億4623万 | +1.55% |
11/12 | 1,505 | 1,519 | 1,504 | 1,508 | +0.2% | 2,400 | 198億1994万 | +1.55% |
11/11 | 1,508 | 1,511 | 1,491 | 1,505 | -0.07% | 7,400 | 197億8051万 | +1.55% |
11/08 | 1,520 | 1,531 | 1,500 | 1,506 | -1.7% | 6,800 | 197億9365万 | +1.83% |
11/07 | 1,537 | 1,537 | 1,530 | 1,532 | -0.2% | 4,000 | 201億3538万 | +3.72% |
11/06 | 1,536 | 1,538 | 1,533 | 1,535 | +0.13% | 2,200 | 201億7481万 | +4.21% |
11/05 | 1,532 | 1,539 | 1,531 | 1,533 | +0.2% | 5,700 | 201億4852万 | +4.43% |
11/01 | 1,522 | 1,530 | 1,517 | 1,530 | +0.86% | 6,300 | 201億909万 | +4.51% |
10/31 | 1,514 | 1,517 | 1,508 | 1,517 | +0.66% | 3,200 | 199億3823万 | +3.98% |
10/30 | 1,513 | 1,513 | 1,505 | 1,507 | +0.27% | 4,500 | 198億680万 | +3.5% |
10/29 | 1,505 | 1,517 | 1,503 | 1,503 | +0.13% | 7,000 | 197億5422万 | +3.51% |
10/28 | 1,495 | 1,501 | 1,488 | 1,501 | +0.94% | 5,400 | 197億2794万 | +3.59% |
10/25 | 1,483 | 1,489 | 1,483 | 1,487 | +0.34% | 2,100 | 195億4393万 | +2.84% |
10/24 | 1,479 | 1,482 | 1,478 | 1,482 | +0.61% | 3,600 | 194億7822万 | +2.7% |
10/23 | 1,467 | 1,476 | 1,467 | 1,473 | +0.55% | 3,400 | 193億5993万 | +2.29% |
10/21 | 1,477 | 1,477 | 1,465 | 1,465 | +0.27% | 4,400 | 192億5478万 | +1.88% |
10/18 | 1,472 | 1,472 | 1,457 | 1,461 | -0.68% | 6,300 | 192億221万 | +1.74% |
10/17 | 1,475 | 1,487 | 1,471 | 1,471 | -0.27% | 8,400 | 193億3364万 | +2.58% |
10/16 | 1,463 | 1,479 | 1,459 | 1,475 | +1.17% | 8,700 | 193億8622万 | +3% |
10/15 | 1,449 | 1,458 | 1,447 | 1,458 | +0.76% | 6,500 | 191億6278万 | +1.96% |
10/11 | 1,443 | 1,449 | 1,443 | 1,447 | +0.28% | 2,200 | 190億1821万 | +1.33% |
10/10 | 1,446 | 1,447 | 1,443 | 1,443 | -0.28% | 2,300 | 189億6563万 | +1.12% |
10/09 | (IR情報)15:00 2020年2月期(第48期)第2四半期決算短信補足資料 |
10/09 | (IR情報)15:00 2020年2月期第2四半期決算短信〔日本基準〕(非連結) |
10/09 | 1,447 | 1,447 | 1,441 | 1,447 | +0.21% | 2,800 | 190億1821万 | +1.54% |
10/08 | 1,442 | 1,444 | 1,442 | 1,444 | +0.14% | 1,700 | 189億7878万 | +1.48% |
10/07 | 1,441 | 1,444 | 1,441 | 1,442 | +0.07% | 3,600 | 189億5249万 | +1.48% |
10/04 | 1,442 | 1,444 | 1,441 | 1,441 | -0.07% | 2,000 | 189億3935万 | +1.55% |
10/03 | 1,442 | 1,445 | 1,439 | 1,442 | -0.14% | 3,000 | 189億5249万 | +1.76% |
10/02 | 1,440 | 1,444 | 1,436 | 1,444 | +0.28% | 4,000 | 189億7878万 | +2.05% |
10/01 | 1,442 | 1,442 | 1,431 | 1,440 | +0.49% | 2,300 | 189億2620万 | +1.91% |
09/30 | 1,426 | 1,437 | 1,422 | 1,433 | +0.84% | 3,400 | 188億3420万 | +1.56% |
09/27 | (IR情報)16:00 特別損失・特別利益の計上及び業績予想の修正に関するお知らせ |
09/27 | 1,421 | 1,423 | 1,421 | 1,421 | 0% | 800 | 186億7648万 | +0.85% |
09/26 | 1,422 | 1,425 | 1,419 | 1,421 | 0% | 2,900 | 186億7648万 | +0.92% |