| 2026 |
| 09/15 | 873 | 878 | 852 | 856 | -1.04% | 483,300 | 1802億8834万 | +2.64% |
| 09/14 | 855 | 865 | 850 | 865 | +2.61% | 445,200 | 1821億8389万 | +3.97% |
| 09/11 | 839 | 849 | 838 | 843 | +0.36% | 337,500 | 1775億5031万 | +1.57% |
| 09/10 | 841 | 843 | 835 | 840 | -0.36% | 279,800 | 1769億1846万 | +1.45% |
| 09/09 | 850 | 851 | 841 | 843 | -0.59% | 410,700 | 1775億5031万 | +2.06% |
| 09/08 | 832 | 850 | 829 | 848 | +2.17% | 369,400 | 1786億340万 | +2.91% |
| 09/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,680,103株（0.79%）-0.01% |
| 09/07 | 845 | 845 | 825 | 830 | -1.07% | 414,700 | 1748億1229万 | +0.97% |
| 09/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,687,703株（0.8%）+0.07% |
| 09/04 | 837 | 849 | 835 | 839 | +0.24% | 445,800 | 1767億785万 | +2.07% |
| 09/03 | 828 | 840 | 826 | 837 | +1.09% | 421,400 | 1762億8661万 | +1.82% |
| 09/02 | 815 | 830 | 814 | 828 | +1.22% | 493,100 | 1743億9106万 | +0.61% |
| 09/01 | 815 | 829 | 815 | 818 | +0.37% | 483,300 | 1722億8488万 | -0.61% |
| 08/31 | 821 | 827 | 814 | 815 | -1.33% | 800,300 | 1716億5303万 | -0.97% |
| 08/28 | 841 | 841 | 818 | 826 | -2.82% | 1,827,300 | 1739億6982万 | +0.36% |
| 08/27 | 848 | 850 | 834 | 850 | +0.59% | 1,885,700 | 1790億2464万 | +3.41% |
| 08/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,546,003株（0.73%）-0.08% |
| 08/26 | 837 | 846 | 837 | 845 | +0.48% | 724,800 | 1779億7155万 | +2.92% |
| 08/25 | 845 | 848 | 839 | 841 | +0.96% | 805,800 | 1771億2908万 | +2.69% |
| 08/25 | （空売り報告）モルガン・スタンレーMUFG証券 988,963株（0.46%）-0.04%義務消失 |
| 08/24 | 850 | 851 | 833 | 833 | -1.54% | 1,146,300 | 1754億4414万 | +1.71% |
| 08/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,721,703株（0.81%）+0.06% |
| 08/21 | 831 | 848 | 831 | 846 | +1.81% | 672,000 | 1781億8217万 | +3.42% |
| 08/20 | 827 | 836 | 823 | 831 | -0.24% | 791,600 | 1750億2291万 | +1.71% |
| 08/19 | 829 | 833 | 820 | 833 | +1.71% | 665,100 | 1754億4414万 | +1.96% |
| 08/18 | 815 | 824 | 808 | 819 | +0.49% | 579,900 | 1724億9550万 | +0.37% |
| 08/17 | 829 | 829 | 815 | 815 | -1.45% | 1,307,200 | 1716億5303万 | -0.12% |
| 08/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,598,832株（0.75%）+0.06% |
| 08/14 | 813 | 827 | 807 | 827 | +2.35% | 868,200 | 1741億8044万 | +1.22% |
| 08/14 | （空売り報告）モルガン・スタンレーMUFG証券 1,059,663株（0.5%）再IN |
| 08/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,469,232株（0.69%）-0.04% |
| 08/13 | 816 | 816 | 802 | 808 | -0.62% | 822,500 | 1701億7871万 | -1.1% |
| 08/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,553,432株（0.73%）+0.04% |
| 08/12 | 815 | 818 | 808 | 813 | +0.49% | 647,200 | 1712億3180万 | -0.61% |
| 08/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,468,432株（0.69%）-0.01% |
| 08/10 | 820 | 820 | 805 | 809 | -0.37% | 689,700 | 1703億8933万 | -0.98% |
| 08/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,482,832株（0.7%）+0.08% |
| 08/07 | 800 | 817 | 798 | 812 | +1.63% | 718,500 | 1710億2118万 | -0.61% |
| 08/06 | 799 | 799 | 786 | 799 | +1.91% | 706,700 | 1682億8316万 | -2.08% |
| 08/05 | 791 | 796 | 784 | 784 | -0.76% | 655,400 | 1651億2390万 | -3.92% |
| 08/04 | 809 | 809 | 790 | 790 | -1.74% | 681,900 | 1663億8760万 | -3.3% |
| 08/03 | 830 | 831 | 801 | 804 | -2.19% | 717,200 | 1693億3624万 | -1.71% |
| 08/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,320,032株（0.62%）+0.12% |
| 07/31 | 839 | 847 | 822 | 822 | -3.41% | 434,900 | 1731億2735万 | +0.61% |
| 07/30 | 845 | 854 | 834 | 851 | +0.59% | 567,800 | 1792億3525万 | +4.29% |
| 07/29 | 839 | 860 | 836 | 846 | +1.2% | 630,400 | 1781億8217万 | +3.93% |
| 07/28 | 829 | 836 | 823 | 836 | +1.58% | 332,800 | 1760億7599万 | +3.08% |
| 07/27 | 812 | 823 | 812 | 823 | +1.48% | 374,200 | 1733億3797万 | +1.73% |
| 07/24 | 802 | 813 | 800 | 811 | +0.62% | 300,000 | 1708億1056万 | +0.37% |
| 07/23 | 807 | 809 | 802 | 806 | -0.86% | 310,900 | 1697億5748万 | -0.12% |
| 07/22 | 810 | 813 | 801 | 813 | +0.25% | 367,500 | 1712億3180万 | +0.74% |
| 07/21 | 827 | 830 | 811 | 811 | -1.34% | 419,100 | 1708億1056万 | +0.5% |
| 07/17 | 832 | 839 | 816 | 822 | +0.49% | 403,200 | 1731億2735万 | +1.86% |
| 07/16 | 821 | 829 | 818 | 818 | -0.37% | 253,900 | 1722億8488万 | +1.24% |
| 07/15 | 822 | 826 | 817 | 821 | +0.12% | 238,200 | 1729億1674万 | +1.48% |
| 07/14 | 837 | 841 | 820 | 820 | -1.09% | 374,200 | 1727億612万 | +1.23% |
| 07/13 | 826 | 832 | 820 | 829 | +0.97% | 314,500 | 1746億167万 | +2.22% |
| 07/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,056,468株（0.5%）再IN |
| 07/10 | 827 | 827 | 817 | 821 | -0.73% | 423,800 | 1729億1674万 | +1.23% |
| 07/09 | 834 | 834 | 821 | 827 | -0.6% | 413,100 | 1741億8044万 | +1.97% |
| 07/08 | 819 | 838 | 815 | 832 | +1.71% | 523,900 | 1752億3353万 | +2.59% |
| 07/07 | 793 | 820 | 791 | 818 | +1.24% | 541,500 | 1722億8488万 | +0.99% |
| 07/06 | （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) |
| 07/06 | （5%ルール）イオンマーケットインベストメント（0%）イオン（54.48%） |
| 07/06 | 801 | 813 | 800 | 808 | +0.87% | 461,200 | 1701億7871万 | -0.12% |
| 07/03 | 810 | 813 | 801 | 801 | +0.38% | 314,100 | 1687億439万 | -0.99% |
| 07/02 | 797 | 804 | 793 | 798 | +0.88% | 301,000 | 1680億7254万 | -1.48% |
| 07/01 | 795 | 797 | 785 | 791 | -1.13% | 371,200 | 1665億9822万 | -2.47% |
| 06/30 | 813 | 814 | 797 | 800 | -1.6% | 366,300 | 1684億9377万 | -1.48% |
| 06/29 | （IR情報）15:30 親会社及び主要株主である筆頭株主の異動に関するお知らせ |
| 06/29 | 800 | 813 | 799 | 813 | +2.65% | 568,400 | 1712億3180万 | 0% |
| 06/26 | 790 | 795 | 783 | 792 | 0% | 368,500 | 1668億884万 | -2.58% |
| 06/25 | 797 | 800 | 788 | 792 | 0% | 307,200 | 1668億884万 | -2.7% |
| 06/24 | 782 | 802 | 780 | 792 | +0.89% | 523,100 | 1668億884万 | -2.94% |
| 06/23 | 772 | 788 | 771 | 785 | +1.42% | 500,800 | 1653億3452万 | -3.92% |
| 06/22 | 792 | 794 | 773 | 774 | -2.76% | 602,000 | 1630億1773万 | -5.49% |
| 06/19 | （IR情報）18:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 06/19 | （IR情報）18:00 株式報酬型ストックオプションの発行内容確定に関するお知らせ |
| 06/19 | 791 | 799 | 783 | 796 | +0.63% | 609,600 | 1676億5131万 | -3.05% |
| 06/18 | 804 | 807 | 791 | 791 | -1.86% | 842,000 | 1665億9822万 | -3.77% |
| 06/17 | 818 | 823 | 806 | 806 | -1.23% | 307,700 | 1697億5748万 | -2.18% |
| 06/16 | 813 | 816 | 807 | 816 | -0.85% | 395,700 | 1718億6365万 | -1.09% |
| 06/15 | 834 | 835 | 823 | 823 | -2.14% | 283,500 | 1733億3797万 | -0.24% |
| 06/12 | 842 | 847 | 837 | 841 | -0.47% | 267,000 | 1771億2908万 | +2.06% |
| 06/11 | 848 | 860 | 840 | 845 | +0.12% | 322,800 | 1779億7155万 | +2.55% |
| 06/10 | 834 | 847 | 830 | 844 | +1.08% | 383,300 | 1777億6093万 | +2.55% |
| 06/09 | 832 | 844 | 829 | 835 | +0.24% | 336,300 | 1758億6538万 | +1.58% |
| 06/08 | 822 | 836 | 822 | 833 | +1.34% | 373,200 | 1754億4414万 | +1.46% |
| 06/05 | 820 | 833 | 820 | 822 | +0.49% | 221,600 | 1731億2735万 | +0.12% |
| 06/04 | 815 | 819 | 810 | 818 | +0.99% | 199,300 | 1722億8488万 | -0.49% |
| 06/03 | 808 | 814 | 796 | 810 | +0.25% | 419,800 | 1705億9995万 | -1.58% |
| 06/02 | 805 | 818 | 801 | 808 | -0.12% | 293,000 | 1701億7871万 | -2.18% |
| 06/01 | 816 | 816 | 800 | 809 | -0.86% | 493,600 | 1703億8933万 | -2.41% |
| 05/29 | 821 | 830 | 816 | 816 | -0.12% | 323,500 | 1718億6365万 | -2.04% |
| 05/28 | 818 | 825 | 813 | 817 | +0.37% | 297,100 | 1720億7427万 | -2.39% |
| 05/27 | 818 | 821 | 808 | 814 | -0.85% | 360,700 | 1714億4242万 | -3.1% |
| 05/26 | 813 | 831 | 812 | 821 | +0.86% | 454,100 | 1729億1674万 | -2.73% |
| 05/25 | 827 | 827 | 811 | 814 | -1.45% | 314,800 | 1714億4242万 | -4.01% |
| 05/22 | （IR情報）16:00 株式報酬型ストックオプション(新株予約権)の発行(割当)について |
| 05/22 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 05/22 | （IR情報）16:00 支配株主等に関する事項について |
| 05/22 | （IR情報）16:00 重要人事異動に関するお知らせ |
| 05/22 | 830 | 830 | 816 | 826 | -0.72% | 235,100 | 1739億6982万 | -3.05% |
| 05/21 | 840 | 840 | 829 | 832 | -0.24% | 226,000 | 1752億3353万 | -2.69% |
| 05/20 | 841 | 841 | 828 | 834 | -0.36% | 330,200 | 1756億5476万 | -2.91% |
| 05/19 | 825 | 837 | 817 | 837 | +2.7% | 552,500 | 1762億8661万 | -2.9% |
| 05/18 | 837 | 837 | 814 | 815 | -2.4% | 233,300 | 1716億5303万 | -5.89% |
| 05/15 | 835 | 837 | 828 | 835 | +0.24% | 290,900 | 1758億6538万 | -4.13% |
| 05/14 | 825 | 834 | 822 | 833 | +1.22% | 283,200 | 1754億4414万 | -4.8% |
| 05/13 | 817 | 828 | 814 | 823 | +0.86% | 315,100 | 1733億3797万 | -6.37% |
| 05/12 | 821 | 822 | 810 | 816 | +0.87% | 380,500 | 1718億6365万 | -7.59% |
| 05/11 | 813 | 822 | 803 | 809 | -2.65% | 602,200 | 1703億8933万 | -8.69% |
| 05/08 | 826 | 832 | 821 | 831 | +0.48% | 415,300 | 1750億2291万 | -6.63% |
| 05/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,005,468株（0.47%）-0.09%義務消失 |
| 05/07 | 815 | 827 | 813 | 827 | +1.85% | 474,200 | 1741億8044万 | -7.29% |
| 05/01 | 818 | 819 | 805 | 812 | -0.73% | 510,100 | 1710億2118万 | -9.17% |
| 04/30 | 825 | 827 | 818 | 818 | -1.33% | 534,500 | 1722億8488万 | -8.81% |
| 04/28 | 841 | 843 | 815 | 829 | -1.66% | 903,200 | 1746億167万 | -7.89% |
| 04/27 | 840 | 851 | 834 | 843 | -0.59% | 539,100 | 1775億5031万 | -6.44% |
| 04/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,200,250株（0.56%）-0.11% |
| 04/24 | 877 | 880 | 841 | 848 | -3.31% | 652,400 | 1786億340万 | -5.99% |
| 04/23 | 891 | 893 | 877 | 877 | -2.01% | 347,900 | 1847億1130万 | -2.77% |
| 04/22 | 904 | 908 | 894 | 895 | -1% | 307,700 | 1885億241万 | -0.78% |
| 04/21 | 914 | 919 | 900 | 904 | -1.09% | 266,000 | 1903億9797万 | +0.44% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
