イオン（8267）の時価総額の推移
- 2010年2月26日
- 7324億809万
- 2011年2月28日
- 8236億5893万
- 2012年2月29日
- 8260億6027万
- 2013年2月28日
- 8332億6428万
- 2014年2月28日
- 1兆431億
- 2015年2月27日
- 1兆701億
- 2016年2月29日
- 1兆2375億
- 2017年2月28日
- 1兆4031億
- 2018年2月28日
- 1兆5162億
- 2019年2月28日
- 1兆9746億
- 2020年2月28日
- 1兆6969億
- 2021年2月26日
- 2兆7091億
- 2022年2月28日
- 2兆1997億
- 2023年2月28日
- 2兆1721億
- 2024年2月29日
- 3兆607億
- 2025年2月28日
- 3兆1719億
- 2026年2月27日
- 6兆1612億
2025/11/18～2026/04/16
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 04/16 | 1,742 | 1,772 | 1,728 | 1,763 | +1.03% | 6,268,300 | 4兆9073億 | -7.06% | 66.82 | 4 |
| 04/15 | 1,730 | 1,757 | 1,726 | 1,745 | +1.34% | 8,620,300 | 4兆8572億 | -8.45% | 66.13 | 3.96 |
| 04/14 | 1,720 | 1,732 | 1,713 | 1,722 | -0.12% | 7,226,900 | 4兆7932億 | -10.13% | 65.26 | 3.91 |
| 04/13 | 1,760 | 1,760 | 1,720 | 1,724 | -2.21% | 8,746,900 | 4兆7988億 | -10.58% | 65.34 | 3.91 |
| 04/10 | 1,796 | 1,799 | 1,750 | 1,763 | -2.06% | 14,798,800 | 4兆9073億 | -9.17% | 66.82 | 4 |
| 04/09 | 1,947 | 1,974 | 1,800 | 1,800 | -8.21% | 28,343,300 | 5兆103億 | -7.79% | 68.22 | 4.09 |
| 04/08 | 1,935 | 1,961 | 1,920 | 1,961 | +2.3% | 9,210,400 | 5兆4585億 | -0.05% | 74.32 | 4.45 |
| 04/07 | 1,940 | 1,967 | 1,910 | 1,917 | -0.83% | 5,298,700 | 5兆3360億 | -2.54% | 72.65 | 4.35 |
| 04/06 | 1,941 | 1,970 | 1,925 | 1,933 | -0.41% | 4,245,200 | 5兆3805億 | -2.18% | 73.26 | 4.39 |
| 04/03 | 1,921 | 1,941 | 1,912 | 1,941 | +0.67% | 2,883,200 | 5兆4028億 | -2.36% | 73.56 | 4.41 |
| 04/02 | 1,948 | 1,976 | 1,912 | 1,928 | -1.03% | 6,165,000 | 5兆3666億 | -3.5% | 73.07 | 4.38 |
| 04/01 | 1,912 | 1,949 | 1,904 | 1,948 | +3.34% | 5,663,600 | 5兆4223億 | -3.18% | 73.83 | 4.42 |
| 03/31 | 1,915 | 1,917 | 1,866 | 1,885 | -1.1% | 6,830,200 | 5兆2469億 | -7.01% | 71.44 | 4.28 |
| 03/30 | 1,881 | 1,916 | 1,860 | 1,906 | -0.52% | 7,171,900 | 5兆3054億 | -6.75% | 72.24 | 4.33 |
| 03/27 | 1,903 | 1,931 | 1,893 | 1,916 | +0.68% | 7,433,900 | 5兆3332億 | -7.04% | 72.61 | 4.35 |
| 03/26 | 1,935 | 1,938 | 1,890 | 1,903 | -1.76% | 7,045,300 | 5兆2970億 | -8.51% | 72.12 | 4.32 |
| 03/25 | 1,937 | 1,949 | 1,926 | 1,937 | +0.78% | 5,902,200 | 5兆3916億 | -7.67% | 73.41 | 4.4 |
| 03/24 | 1,906 | 1,922 | 1,892 | 1,922 | +1.59% | 5,995,400 | 5兆3499億 | -9.04% | 72.84 | 4.36 |
| 03/23 | 1,911 | 1,924 | 1,879 | 1,892 | -2.17% | 8,593,100 | 5兆2664億 | -11.13% | 71.7 | 4.3 |
| 03/19 | 1,960 | 1,965 | 1,933 | 1,934 | -3.44% | 8,801,000 | 5兆3833億 | -9.88% | 73.3 | 4.39 |
| 03/18 | 1,960 | 2,008 | 1,960 | 2,003 | +1.47% | 4,894,500 | 5兆5754億 | -7.14% | 75.91 | 4.55 |
| 03/17 | 1,975 | 1,981 | 1,961 | 1,974 | +0.41% | 4,564,100 | 5兆4946億 | -8.86% | 74.81 | 4.48 |
| 03/16 | 2,010 | 2,014 | 1,947 | 1,966 | -2.63% | 6,815,700 | 5兆4724億 | -9.73% | 74.51 | 4.46 |
| 03/13 | 1,996 | 2,035 | 1,995 | 2,019 | -0.49% | 7,290,800 | 5兆6199億 | -7.77% | 76.52 | 4.58 |
| 03/12 | 1,980 | 2,029 | 1,968 | 2,029 | +2.11% | 8,679,500 | 5兆6477億 | -7.6% | 76.9 | 4.61 |
| 03/11 | 2,010 | 2,035 | 1,982 | 1,987 | -0.1% | 6,948,200 | 5兆5308億 | -9.8% | 75.31 | 4.51 |
| 03/10 | 2,016 | 2,030 | 1,976 | 1,989 | -1.39% | 8,958,400 | 5兆5364億 | -10% | 75.38 | 4.52 |
| 03/09 | 2,000 | 2,031 | 1,974 | 2,017 | -1.42% | 8,527,100 | 5兆6143億 | -8.94% | 76.44 | 4.58 |
| 03/06 | 2,030 | 2,053 | 2,005 | 2,046 | +0.54% | 5,625,300 | 5兆6951億 | -7.8% | 77.54 | 4.65 |
| 03/05 | 2,104 | 2,115 | 2,028 | 2,035 | -1.69% | 8,189,100 | 5兆6644億 | -8.54% | 77.12 | 4.62 |
| 03/04 | 2,000 | 2,070 | 1,995 | 2,070 | -0.24% | 9,647,900 | 5兆7619億 | -7.26% | 78.45 | 4.7 |
| 03/03 | 2,107 | 2,110 | 2,042 | 2,075 | -3.08% | 10,734,500 | 5兆7758億 | -7.28% | 78.64 | 4.71 |
| 03/02 | 2,168 | 2,181 | 2,125 | 2,141 | -3.86% | 9,599,600 | 5兆9595億 | -4.63% | 81.14 | 4.86 |
| 02/27 | 2,220 | 2,232 | 2,198 | 2,227 | +1.09% | 9,674,200 | 6兆1989億 | -0.93% | 84.78 | 5.06 |
| 02/26 | 2,253 | 2,269 | 2,198 | 2,203 | -3.55% | 10,571,500 | 6兆1321億 | -2.18% | 83.87 | 5 |
| 02/25 | 2,300 | 2,310 | 2,268 | 2,284 | -1.59% | 11,469,400 | 6兆3575億 | +1.06% | 86.95 | 5.19 |
| 02/24 | 2,327 | 2,327 | 2,261 | 2,321 | +1.13% | 8,271,500 | 6兆4605億 | +2.74% | 88.36 | 5.27 |
| 02/20 | 2,320 | 2,322 | 2,272 | 2,295 | -1.71% | 6,717,000 | 6兆3881億 | +1.95% | 87.37 | 5.21 |
| 02/19 | 2,373 | 2,390 | 2,330 | 2,335 | -2.75% | 8,198,300 | 6兆4995億 | +3.87% | 88.89 | 5.3 |
| 02/18 | 2,386 | 2,415 | 2,355 | 2,401 | +1.74% | 8,160,000 | 6兆6832億 | +7.09% | 91.41 | 5.45 |
| 02/17 | 2,340 | 2,392 | 2,329 | 2,360 | +2.21% | 7,420,500 | 6兆5691億 | +5.64% | 89.84 | 5.36 |
| 02/16 | 2,330 | 2,330 | 2,281 | 2,309 | -0.43% | 5,605,700 | 6兆4271億 | +3.68% | 87.9 | 5.24 |
| 02/13 | 2,314 | 2,344 | 2,283 | 2,319 | +0.83% | 11,532,300 | 6兆4550億 | +4.04% | 88.28 | 5.27 |
| 02/12 | 2,242 | 2,300 | 2,235 | 2,300 | +3.6% | 9,681,900 | 6兆4021億 | +3.05% | 87.56 | 5.22 |
| 02/10 | 2,245 | 2,248 | 2,217 | 2,220 | -0.63% | 6,744,000 | 6兆1794億 | -0.89% | 84.51 | 5.04 |
| 02/09 | 2,280 | 2,285 | 2,218 | 2,234 | -1.28% | 9,296,600 | 6兆2184億 | -0.76% | 85.05 | 5.07 |
| 02/06 | 2,265 | 2,269 | 2,215 | 2,263 | +0.49% | 6,548,000 | 6兆2991億 | +0.09% | 86.15 | 5.14 |
| 02/05 | 2,238 | 2,273 | 2,211 | 2,252 | +2.36% | 9,240,700 | 6兆2685億 | -0.75% | 85.73 | 5.11 |
| 02/04 | 2,200 | 2,212 | 2,173 | 2,200 | +0.69% | 6,091,400 | 6兆1237億 | -3.38% | 83.75 | 5 |
| 02/03 | 2,173 | 2,207 | 2,132 | 2,185 | +0.46% | 8,986,100 | 6兆820億 | -4.5% | 83.18 | 4.96 |
| 02/02 | 2,150 | 2,226 | 2,134 | 2,175 | +2.84% | 11,334,900 | 6兆541億 | -5.43% | 82.8 | 4.94 |
| 01/30 | 2,122 | 2,131 | 2,089 | 2,115 | 0% | 7,911,900 | 5兆8871億 | -8.44% | 80.52 | 4.8 |
| 01/29 | 2,150 | 2,150 | 2,105 | 2,115 | -3.25% | 9,040,600 | 5兆8871億 | -8.91% | 80.52 | 4.8 |
| 01/28 | 2,185 | 2,208 | 2,174 | 2,186 | -0.82% | 6,798,000 | 6兆847億 | -6.46% | 83.22 | 4.96 |
| 01/27 | 2,259 | 2,261 | 2,193 | 2,204 | -1.56% | 7,890,100 | 6兆1348億 | -6.09% | 83.91 | 5 |
| 01/26 | 2,250 | 2,259 | 2,223 | 2,239 | -0.04% | 8,266,700 | 6兆2323億 | -4.89% | 85.24 | 5.08 |
| 01/23 | 2,232 | 2,248 | 2,204 | 2,240 | +1.22% | 8,520,100 | 6兆2351億 | -5.04% | 85.28 | 5.09 |
| 01/22 | 2,306 | 2,325 | 2,206 | 2,213 | -5.51% | 14,951,900 | 6兆1599億 | -6.51% | 84.25 | 5.03 |
| 01/21 | 2,366 | 2,403 | 2,332 | 2,342 | -2.01% | 13,285,100 | 6兆5190億 | -1.18% | 89.16 | 5.32 |
| 01/20 | 2,280 | 2,397 | 2,258 | 2,390 | +5.89% | 24,947,600 | 6兆6526億 | +0.97% | 90.99 | 5.43 |
| 01/19 | 2,197 | 2,273 | 2,180 | 2,257 | +6.66% | 19,264,600 | 6兆2824億 | -4.61% | 85.92 | 5.13 |
| 01/16 | 2,208 | 2,219 | 2,116 | 2,116 | -5.28% | 12,621,100 | 5兆8899億 | -10.72% | 80.56 | 4.81 |
| 01/15 | 2,215 | 2,243 | 2,192 | 2,234 | +1.96% | 10,138,300 | 6兆2184億 | -6.13% | 85.05 | 5.07 |
| 01/14 | 2,200 | 2,215 | 2,152 | 2,191 | 0% | 10,296,700 | 6兆987億 | -8.36% | 83.41 | 4.98 |
| 01/13 | 2,199 | 2,248 | 2,171 | 2,191 | +0.41% | 14,134,200 | 6兆987億 | -9.01% | 83.41 | 4.98 |
| 01/09 | 2,314 | 2,340 | 2,163 | 2,182 | -7.7% | 32,820,600 | 6兆736億 | -9.98% | 83.07 | 4.95 |
| 01/08 | 2,439 | 2,439 | 2,354 | 2,364 | -1.62% | 11,158,300 | 6兆5802億 | -3.39% | 90 | 5.37 |
| 01/07 | 2,418 | 2,425 | 2,375 | 2,403 | -3.69% | 10,432,600 | 6兆6888億 | -2.48% | 91.48 | 5.46 |
| 01/06 | 2,476 | 2,504 | 2,431 | 2,495 | +0.4% | 8,909,800 | 6兆9449億 | +0.56% | 94.98 | 5.67 |
| 01/05 | 2,481 | 2,543 | 2,469 | 2,485 | +0.32% | 8,028,100 | 6兆9170億 | -0.44% | 94.6 | 5.64 |
| 2025 | ||||||||||
| 12/30 | 2,479 | 2,482 | 2,451 | 2,477 | +0.28% | 4,341,600 | 6兆8948億 | -1.35% | 94.3 | 5.62 |
| 12/29 | 2,488 | 2,504 | 2,436 | 2,470 | +0.57% | 6,669,700 | 6兆8753億 | -2.1% | 94.03 | 5.61 |
| 12/26 | 2,489 | 2,496 | 2,435 | 2,456 | -0.85% | 5,035,400 | 6兆8363億 | -3.27% | 93.5 | 5.58 |
| 12/25 | 2,480 | 2,498 | 2,462 | 2,477 | +0.12% | 3,857,500 | 6兆8948億 | -2.98% | 94.3 | 5.62 |
| 12/24 | 2,435 | 2,474 | 2,426 | 2,474 | +1.89% | 5,921,100 | 6兆8864億 | -3.36% | 94.18 | 5.62 |
| 12/23 | 2,418 | 2,460 | 2,390 | 2,428 | +0.71% | 7,750,600 | 6兆7584億 | -5.23% | 92.43 | 5.51 |
| 12/22 | 2,491 | 2,500 | 2,409 | 2,411 | -3.87% | 9,326,200 | 6兆7110億 | -6.08% | 91.79 | 5.47 |
| 12/19 | 2,393 | 2,519 | 2,387 | 2,508 | +3.72% | 14,032,500 | 6兆9810億 | -2.41% | 95.48 | 5.7 |
| 12/18 | 2,399 | 2,427 | 2,358 | 2,418 | +1.3% | 8,562,700 | 6兆7305億 | -5.84% | 92.05 | 5.49 |
| 12/17 | 2,400 | 2,415 | 2,346 | 2,387 | +1.23% | 9,511,300 | 6兆6442億 | -6.98% | 90.87 | 5.42 |
| 12/16 | 2,460 | 2,465 | 2,344 | 2,358 | -3.83% | 11,987,400 | 6兆5635億 | -8.14% | 89.77 | 5.35 |
| 12/15 | 2,339 | 2,452 | 2,314 | 2,452 | +7.12% | 20,878,500 | 6兆8252億 | -4.37% | 93.35 | 5.57 |
| 12/12 | 2,293 | 2,317 | 2,271 | 2,289 | +1.02% | 10,159,500 | 6兆3714億 | -10.52% | 87.14 | 5.2 |
| 12/11 | 2,380 | 2,386 | 2,266 | 2,266 | -3.98% | 9,175,000 | 6兆3074億 | -11.38% | 86.27 | 5.15 |
| 12/10 | 2,398 | 2,422 | 2,287 | 2,360 | -0.3% | 13,019,000 | 6兆5691億 | -7.74% | 89.84 | 5.36 |
| 12/09 | 2,350 | 2,385 | 2,329 | 2,367 | +0.77% | 10,695,400 | 6兆5886億 | -7.39% | 90.11 | 5.37 |
| 12/08 | 2,521 | 2,523 | 2,349 | 2,349 | -6.86% | 17,984,300 | 6兆5385億 | -8.21% | 89.43 | 5.33 |
| 12/05 | 2,591 | 2,598 | 2,508 | 2,522 | -3.85% | 10,907,400 | 7兆200億 | -1.52% | 96.01 | 5.73 |
| 12/04 | 2,580 | 2,652 | 2,580 | 2,623 | +1.67% | 10,070,600 | 7兆3011億 | +2.66% | 99.86 | 5.96 |
| 12/03 | 2,731 | 2,736 | 2,551 | 2,580 | -6.66% | 17,796,000 | 7兆1815億 | +1.42% | 98.22 | 5.86 |
| 12/02 | 2,761 | 2,798 | 2,730 | 2,764 | -0.32% | 8,967,300 | 7兆6936億 | +9.03% | 105.22 | 6.28 |
| 12/01 | 2,819 | 2,882 | 2,753 | 2,773 | -1.94% | 12,035,000 | 7兆7187億 | +10.08% | 105.57 | 6.3 |
| 11/28 | 2,867 | 2,906 | 2,825 | 2,828 | -1.74% | 10,995,200 | 7兆8718億 | +13.03% | 107.66 | 6.78 |
| 11/27 | 2,855 | 2,885 | 2,817 | 2,878 | +0.66% | 7,747,600 | 8兆109億 | +15.91% | 109.56 | 6.9 |
| 11/26 | 2,781 | 2,868 | 2,751 | 2,859 | +2.62% | 10,369,500 | 7兆9581億 | +16.36% | 108.84 | 6.85 |
| 11/25 | 2,881 | 2,920 | 2,777 | 2,786 | -2.45% | 14,626,700 | 7兆7549億 | +14.51% | 106.06 | 6.68 |
| 11/21 | 2,823 | 2,912 | 2,783 | 2,856 | +1.28% | 25,262,900 | 7兆9497億 | +18.6% | 108.73 | 6.84 |
| 11/20 | 2,649 | 2,858 | 2,643 | 2,820 | +6.62% | 20,073,800 | 7兆8495億 | +18.59% | 107.36 | 6.76 |
| 11/19 | 2,551 | 2,663 | 2,510 | 2,645 | +4.55% | 12,045,800 | 7兆3624億 | +12.65% | 100.69 | 6.34 |
| 11/18 | 2,525 | 2,557 | 2,480 | 2,530 | -0.63% | 7,100,500 | 7兆423億 | +9.19% | 96.32 | 6.06 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 2月期 | 352 1,056 6/15 | 175 525 3/13 | 63,149,400 21,049,800 1/8 | - | - | 7324億809万 2/26 |
| 2011年 2月期 | 374 1,123 4/26 | 294 883 9/8 | 37,884,900 12,628,300 10/7 | 8989億85万 | 7067億9381万 | 8236億5893万 2/28 |
| 2012年 2月期 | 366 1,099 10/11 | 273 818 3/15 | 39,912,300 13,304,100 10/6 | 8796億9015万 | 6547億6482万 | 8260億6027万 2/29 |
| 2013年 2月期 | 369 1,105 4/12 1,106 4/6 | 281 844 10/15 | 23,482,800 7,827,600 10/15 | 8852億9327万 | 6755億7642万 | 8332億6428万 2/28 |
| 2014年 2月期 | 495 1,484 1/8 | 341 1,024 3/11 1,023 3/8 | 43,246,800 14,415,600 4/12 | 1兆2560億 | 8188億5625万 | 1兆431億 2/28 |
| 2015年 2月期 | 451 1,354 2/16 | 332 997 10/17 | 37,785,000 12,595,000 11/14 | 1兆1805億 | 8438億5759万 | 1兆701億 2/27 |
| 2016年 2月期 | 678 2,033 8/5 | 413 1,238 3/4 | 49,488,300 16,496,100 4/10 | 1兆7726億 | 1兆794億 | 1兆2375億 2/29 |
| 2017年 2月期 | 588 1,764 12/21 | 467 1,403 11/9 1,401 8/19 他2件 | 25,813,500 8,604,500 7/7 | 1兆5380億 | 1兆2233億 | 1兆4031億 2/28 |
| 2018年 2月期 | 653 1,960 1/9 | 526 1,577 4/13 | 20,285,400 6,761,800 2/6 | 1兆7089億 | 1兆3750億 | 1兆5162億 2/28 |
| 2019年 2月期 | 931 2,792 11/9 | 579 1,736 3/2 | 42,323,100 14,107,700 12/20 | 2兆4344億 | 1兆5136億 | 1兆9746億 2/28 |
| 2020年 2月期 | 800 2,399 1/16 | 598 1,794 8/6 | 21,201,600 7,067,200 10/10 | 2兆917億 | 1兆5642億 | 1兆6969億 2/28 |
| 2021年 2月期 | 1,225 3,675 2/16 | 603 1,809 3/13 | 29,367,000 9,789,000 3/23 | 3兆2043億 | 1兆5773億 | 2兆7091億 2/26 |
| 2022年 2月期 | 1,177 3,532 3/29 | 794 2,381 1/17 | 26,081,700 8,693,900 1/13 | 3兆796億 | 2兆760億 | 2兆1997億 2/28 |
| 2023年 2月期 | 969 2,907 11/22 | 715 2,145 6/17 | 32,686,200 10,895,400 7/7 | 2兆5346億 | 1兆8702億 | 2兆1721億 2/28 |
| 2024年 2月期 | 1,232 3,697 2/27 | 823 2,468 3/16 | 20,256,900 6,752,300 2/27 | 3兆2235億 | 2兆1519億 | 3兆607億 2/29 |
| 2025年 2月期 | 1,366 4,097 9/20 | 1,059 3,176 8/5 | 33,634,500 11,211,500 10/10 | 3兆5722億 | 2兆7692億 | 3兆1719億 2/28 |
| 2026年 2月期 | 2,920 11/25 | 1,210 3,631 4/3 | 32,820,600 1/9 | 8兆1279億 | 3兆1659億 | 6兆1612億 2/27 |
| 最新 | 1,763 2026/4/16 | 6,268,300 | 4兆9073億 | |||
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。
