| 2026 |
| 03/06 | （5%ルール）イオン（96.31%） |
| 03/06 | 1,267 | 1,268 | 1,266 | 1,268 | +0.16% | 12,600 | 136億7373万 | -0.63% |
| 03/05 | （IR情報）15:30 親会社であるイオン株式会社による当社株券等に対する公開買付けの結果に関するお知らせ |
| 03/05 | 1,266 | 1,268 | 1,266 | 1,266 | 0% | 3,300 | 136億5216万 | -0.78% |
| 03/04 | 1,267 | 1,267 | 1,264 | 1,266 | -0.08% | 21,500 | 136億5216万 | -0.86% |
| 03/03 | 1,275 | 1,275 | 1,267 | 1,267 | -0.86% | 9,000 | 136億6294万 | -0.78% |
| 03/02 | 1,278 | 1,279 | 1,277 | 1,278 | 0% | 48,600 | 137億8156万 | +0.08% |
| 02/27 | 1,278 | 1,279 | 1,278 | 1,278 | 0% | 8,400 | 137億8156万 | +0.08% |
| 02/26 | 1,278 | 1,279 | 1,278 | 1,278 | 0% | 21,800 | 137億8156万 | +0.08% |
| 02/25 | 1,278 | 1,279 | 1,278 | 1,278 | 0% | 35,900 | 137億8156万 | +0.08% |
| 02/24 | 1,278 | 1,279 | 1,278 | 1,278 | 0% | 32,200 | 137億8156万 | +0.08% |
| 02/20 | 1,278 | 1,279 | 1,278 | 1,278 | 0% | 51,500 | 137億8156万 | +0.08% |
| 02/19 | 1,278 | 1,279 | 1,278 | 1,278 | 0% | 2,200 | 137億8156万 | +0.08% |
| 02/18 | 1,278 | 1,279 | 1,278 | 1,278 | 0% | 4,700 | 137億8156万 | +0.08% |
| 02/17 | 1,278 | 1,279 | 1,278 | 1,278 | 0% | 6,000 | 137億8156万 | +0.08% |
| 02/16 | 1,278 | 1,279 | 1,278 | 1,278 | 0% | 11,100 | 137億8156万 | +0.08% |
| 02/13 | 1,278 | 1,278 | 1,278 | 1,278 | 0% | 8,100 | 137億8156万 | +0.47% |
| 02/12 | 1,278 | 1,279 | 1,277 | 1,278 | 0% | 24,800 | 137億8156万 | +1.35% |
| 02/10 | 1,278 | 1,279 | 1,278 | 1,278 | 0% | 6,400 | 137億8156万 | +2.24% |
| 02/09 | 1,278 | 1,278 | 1,277 | 1,278 | +0.08% | 89,600 | 137億8156万 | +3.15% |
| 02/06 | 1,277 | 1,277 | 1,277 | 1,277 | 0% | 6,800 | 137億7078万 | +3.99% |
| 02/05 | 1,277 | 1,277 | 1,277 | 1,277 | 0% | 5,300 | 137億7078万 | +4.93% |
| 02/04 | 1,277 | 1,278 | 1,277 | 1,277 | -0.08% | 8,900 | 137億7078万 | +5.89% |
| 02/03 | 1,277 | 1,278 | 1,277 | 1,278 | +0.08% | 13,700 | 137億8156万 | +6.95% |
| 02/02 | 1,276 | 1,277 | 1,276 | 1,277 | +0.08% | 119,700 | 137億7078万 | +7.95% |
| 01/30 | 1,276 | 1,276 | 1,276 | 1,276 | 0% | 6,700 | 137億6000万 | +8.87% |
| 01/29 | 1,276 | 1,277 | 1,276 | 1,276 | -0.08% | 8,200 | 137億6000万 | +9.91% |
| 01/28 | 1,277 | 1,277 | 1,276 | 1,277 | +0.08% | 21,800 | 137億7078万 | +11.04% |
| 01/27 | 1,276 | 1,276 | 1,276 | 1,276 | 0% | 15,200 | 137億6000万 | +12.13% |
| 01/26 | 1,276 | 1,277 | 1,276 | 1,276 | 0% | 48,200 | 137億6000万 | +13.22% |
| 01/23 | 1,276 | 1,276 | 1,276 | 1,276 | 0% | 64,500 | 137億6000万 | +14.34% |
| 01/22 | 1,276 | 1,277 | 1,276 | 1,276 | 0% | 25,200 | 137億6000万 | +15.48% |
| 01/21 | 1,276 | 1,277 | 1,276 | 1,276 | 0% | 23,700 | 137億6000万 | +16.64% |
| 01/20 | 1,276 | 1,277 | 1,276 | 1,276 | 0% | 10,700 | 137億6000万 | +17.93% |
| 01/19 | 1,276 | 1,277 | 1,276 | 1,276 | 0% | 20,800 | 137億6000万 | +19.14% |
| 01/16 | 1,276 | 1,276 | 1,276 | 1,276 | 0% | 29,800 | 137億6000万 | +20.38% |
| 01/15 | 1,276 | 1,276 | 1,276 | 1,276 | 0% | 37,200 | 137億6000万 | +21.64% |
| 01/14 | 1,276 | 1,276 | 1,276 | 1,276 | 0% | 63,500 | 137億6000万 | +23.05% |
| 01/13 | 1,276 | 1,277 | 1,276 | 1,276 | -0.08% | 54,300 | 137億6000万 | +24.37% |
| 01/09 | 1,278 | 1,279 | 1,276 | 1,277 | +11.04% | 213,500 | 137億7078万 | +25.81% |
| 01/08 | （IR情報）15:30 2026年2月期配当予想の修正(無配)及び株主優待制度の廃止に関するお知らせ |
| 01/08 | （IR情報）15:30 「上場維持基準への適合に向けた計画」の撤回について |
| 01/08 | （IR情報）15:30 第14回新株予約権(株式報酬型ストック・オプション)の発行中止に関するお知らせ |
| 01/08 | （IR情報）15:30 親会社であるイオン株式会社による当社株券等に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 01/08 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/08 | 1,015 | 1,176 | 1,011 | 1,150 | +13.3% | 111,500 | 124億125万 | +14.66% |
| 01/07 | 1,019 | 1,019 | 1,010 | 1,015 | +0.69% | 2,900 | 109億4545万 | +1.81% |
| 01/06 | 1,008 | 1,015 | 1,007 | 1,008 | 0% | 4,200 | 108億6996万 | +1.2% |
| 01/05 | 1,008 | 1,008 | 1,002 | 1,008 | +1% | 2,800 | 108億6996万 | +1.2% |
| 2025 |
| 12/30 | 994 | 1,002 | 994 | 998 | +0.4% | 3,400 | 107億6213万 | +0.3% |
| 12/29 | 998 | 998 | 994 | 994 | -0.4% | 1,800 | 107億1899万 | -0.1% |
| 12/26 | 994 | 998 | 993 | 998 | +0.3% | 7,300 | 107億6213万 | +0.3% |
| 12/25 | 994 | 997 | 994 | 995 | +0.1% | 6,700 | 107億2978万 | 0% |
| 12/24 | 998 | 998 | 994 | 994 | -0.4% | 4,300 | 107億1899万 | -0.1% |
| 12/23 | 999 | 999 | 995 | 998 | +0.2% | 1,400 | 107億6213万 | +0.3% |
| 12/22 | 995 | 998 | 995 | 996 | -0.1% | 1,400 | 107億4056万 | +0.1% |
| 12/19 | 997 | 998 | 993 | 997 | 0% | 1,300 | 107億5134万 | +0.2% |
| 12/18 | 997 | 997 | 994 | 997 | +0.1% | 1,100 | 107億5134万 | +0.2% |
| 12/17 | 994 | 996 | 994 | 996 | +0.2% | 1,100 | 107億4056万 | +0.1% |
| 12/16 | 995 | 997 | 994 | 994 | -0.1% | 2,300 | 107億1899万 | -0.1% |
| 12/15 | 998 | 998 | 995 | 995 | -0.3% | 2,700 | 107億2978万 | 0% |
| 12/12 | 1,000 | 1,000 | 998 | 998 | 0% | 2,000 | 107億6213万 | +0.3% |
| 12/11 | 1,000 | 1,000 | 993 | 998 | +0.3% | 2,800 | 107億6213万 | +0.3% |
| 12/10 | 996 | 1,002 | 994 | 995 | 0% | 6,500 | 107億2978万 | 0% |
| 12/09 | 999 | 1,004 | 995 | 995 | +0.2% | 8,900 | 107億2978万 | 0% |
| 12/08 | 995 | 995 | 993 | 993 | 0% | 2,000 | 107億821万 | -0.2% |
| 12/05 | 993 | 994 | 993 | 993 | 0% | 2,500 | 107億821万 | -0.3% |
| 12/04 | 993 | 995 | 993 | 993 | 0% | 1,800 | 107億821万 | -0.3% |
| 12/03 | 994 | 995 | 993 | 993 | -0.1% | 2,500 | 107億821万 | -0.3% |
| 12/02 | 997 | 997 | 994 | 994 | -0.1% | 600 | 107億1899万 | -0.2% |
| 12/01 | 997 | 998 | 994 | 995 | -0.2% | 3,600 | 107億2978万 | -0.1% |
| 11/28 | 998 | 998 | 995 | 997 | +0.2% | 700 | 107億5134万 | 0% |
| 11/27 | 995 | 998 | 995 | 995 | 0% | 1,700 | 107億2978万 | -0.2% |
| 11/26 | 996 | 997 | 995 | 995 | -0.1% | 2,500 | 107億2978万 | -0.2% |
| 11/25 | 998 | 998 | 995 | 996 | 0% | 2,600 | 107億4056万 | -0.1% |
| 11/21 | 995 | 996 | 994 | 996 | +0.1% | 800 | 107億4056万 | -0.1% |
| 11/20 | 997 | 999 | 993 | 995 | -0.2% | 3,400 | 107億2978万 | -0.2% |
| 11/19 | 997 | 999 | 994 | 997 | +0.3% | 1,800 | 107億5134万 | 0% |
| 11/18 | 994 | 995 | 994 | 994 | 0% | 1,700 | 107億1899万 | -0.4% |
| 11/17 | 995 | 996 | 994 | 994 | -0.3% | 2,000 | 107億1899万 | -0.4% |
| 11/14 | 999 | 999 | 995 | 997 | -0.2% | 1,700 | 107億5134万 | -0.1% |
| 11/13 | 997 | 999 | 995 | 999 | +0.4% | 3,900 | 107億7291万 | +0.1% |
| 11/12 | 995 | 996 | 995 | 995 | 0% | 3,000 | 107億2978万 | -0.3% |
| 11/11 | 997 | 997 | 995 | 995 | -0.1% | 600 | 107億2978万 | -0.3% |
| 11/10 | 996 | 996 | 995 | 996 | 0% | 1,300 | 107億4056万 | -0.3% |
| 11/07 | 996 | 999 | 996 | 996 | -0.2% | 2,500 | 107億4056万 | -0.3% |
| 11/06 | 999 | 1,000 | 998 | 998 | 0% | 1,000 | 107億6213万 | 0% |
| 11/05 | 996 | 999 | 996 | 998 | +0.2% | 2,100 | 107億6213万 | 0% |
| 11/04 | 996 | 998 | 996 | 996 | 0% | 1,600 | 107億4056万 | -0.2% |
| 10/31 | 998 | 998 | 996 | 996 | -0.1% | 1,200 | 107億4056万 | -0.3% |
| 10/30 | 996 | 997 | 996 | 997 | 0% | 2,200 | 107億5134万 | -0.2% |
| 10/29 | 997 | 997 | 996 | 997 | 0% | 1,200 | 107億5134万 | -0.2% |
| 10/28 | 997 | 998 | 997 | 997 | -0.3% | 1,600 | 107億5134万 | -0.2% |
| 10/27 | 1,000 | 1,000 | 998 | 1,000 | 0% | 600 | 107億8370万 | +0.1% |
| 10/24 | 1,000 | 1,000 | 998 | 1,000 | +0.1% | 3,600 | 107億8370万 | +0.1% |
| 10/23 | 999 | 1,000 | 998 | 999 | 0% | 3,300 | 107億7291万 | 0% |
| 10/22 | 1,003 | 1,003 | 999 | 999 | -0.4% | 1,900 | 107億7291万 | 0% |
| 10/21 | 1,000 | 1,003 | 999 | 1,003 | +0.5% | 1,500 | 108億1605万 | +0.4% |
| 10/20 | 1,000 | 1,001 | 998 | 998 | -0.1% | 1,700 | 107億6213万 | -0.1% |
| 10/17 | 1,000 | 1,004 | 999 | 999 | 0% | 1,300 | 107億7291万 | 0% |
| 10/16 | 998 | 1,000 | 996 | 999 | +0.1% | 2,200 | 107億7291万 | 0% |
| 10/15 | 999 | 999 | 998 | 998 | -0.8% | 2,500 | 107億6213万 | -0.1% |
| 10/14 | （IR情報）15:00 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 10/14 | 1,000 | 1,006 | 998 | 1,006 | +0.6% | 5,100 | 108億4840万 | +0.7% |
| 10/10 | 1,002 | 1,002 | 999 | 1,000 | 0% | 900 | 107億8370万 | +0.1% |
| 10/09 | 998 | 1,001 | 997 | 1,000 | +0.2% | 2,400 | 107億8370万 | +0.1% |
| 10/08 | 999 | 1,000 | 998 | 998 | -0.1% | 1,400 | 107億6213万 | -0.1% |
| 10/07 | 999 | 999 | 998 | 999 | +0.2% | 900 | 107億7291万 | 0% |
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。
