- 8267
- 2026/10/06
- 時価
- 3兆4126億円
- PER 予
- 46.49倍
- 2010年以降
- 赤字-459.9倍
（2010-2026年） - PBR
- 2.81倍
- 2010年以降
- 0.5-6.63倍
（2010-2026年） - 配当 予
- 1.22%
- ROE 予
- 6.04%
- ROA 予
- 0.47%
- 資料
- Link
- CSV,JSON
イオン（8267）の株価チャート
株価
10/7
- 前日 (10/6)
- 1,226
- 始値
- 1,220
- 高値
- 1,235
- 安値
- 1,218
- 終値 -0.65%
- 1,218
- 出来高 +18.66%
- 8,592,900
乖離率
- 株価（5日）
移動平均値 - -0.98%
1,230 - 株価（25日）
移動平均値 - -7.87%
1,322 - 出来高（5日）
移動平均値 - -17.16%
10,372,580
2026/05/14～2026/10/07
株価推移
| 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 | ||||||||||
| 10/07 | 1,220 | 1,235 | 1,218 | 1,218 | -0.65% | 8,592,900 | - | -7.87% | - | - |
| 10/06 | 1,234 | 1,235 | 1,223 | 1,226 | 0% | 7,241,900 | - | -7.61% | - | - |
| 10/05 | 1,225 | 1,226 | 1,209 | 1,226 | -0.33% | 11,138,600 | - | -7.96% | - | - |
| 10/02 | 1,247 | 1,248 | 1,228 | 1,230 | -1.6% | 13,129,200 | - | -8.14% | - | - |
| 10/01 | 1,267 | 1,278 | 1,250 | 1,250 | -3.03% | 11,760,300 | - | -7.06% | - | - |
| 09/30 | 1,265 | 1,290 | 1,252 | 1,289 | +1.98% | 13,056,900 | - | -4.52% | - | - |
| 09/29 | 1,262 | 1,273 | 1,259 | 1,264 | -0.08% | 12,481,700 | - | -6.65% | - | - |
| 09/28 | 1,300 | 1,311 | 1,263 | 1,265 | -2.69% | 18,391,000 | - | -6.92% | - | - |
| 09/25 | 1,300 | 1,308 | 1,290 | 1,300 | 0% | 10,644,600 | - | -4.62% | - | - |
| 09/24 | 1,312 | 1,325 | 1,300 | 1,300 | -1.07% | 12,288,700 | - | -4.76% | - | - |
| 09/18 | 1,341 | 1,342 | 1,314 | 1,314 | -2.52% | 18,536,200 | - | -3.88% | - | - |
| 09/17 | 1,331 | 1,353 | 1,326 | 1,348 | +1.43% | 8,377,900 | - | -1.61% | - | - |
| 09/16 | 1,350 | 1,351 | 1,329 | 1,329 | -1.63% | 10,162,200 | - | -3.13% | - | - |
| 09/15 | 1,387 | 1,392 | 1,350 | 1,351 | -1.1% | 6,245,800 | - | -1.67% | - | - |
| 09/14 | 1,350 | 1,382 | 1,347 | 1,366 | +2.48% | 8,402,400 | - | -0.73% | - | - |
| 09/11 | 1,352 | 1,376 | 1,330 | 1,333 | -2.2% | 14,151,400 | - | -3.2% | - | - |
| 09/10 | 1,371 | 1,379 | 1,358 | 1,363 | -1.52% | 10,190,600 | - | -1.02% | - | - |
| 09/09 | 1,410 | 1,414 | 1,384 | 1,384 | -2.67% | 9,914,200 | - | +0.58% | - | - |
| 09/08 | 1,400 | 1,425 | 1,393 | 1,422 | +2.38% | 9,427,800 | - | +3.49% | - | - |
| 09/07 | 1,400 | 1,404 | 1,370 | 1,389 | -1.42% | 7,974,300 | - | +1.24% | - | - |
| 09/04 | 1,412 | 1,433 | 1,399 | 1,409 | +1.29% | 15,571,500 | - | +2.77% | - | - |
| 09/03 | 1,357 | 1,391 | 1,353 | 1,391 | +2.35% | 9,719,700 | - | +1.46% | - | - |
| 09/02 | 1,351 | 1,365 | 1,338 | 1,359 | -0.07% | 9,547,500 | - | -1.02% | - | - |
| 09/01 | 1,356 | 1,374 | 1,350 | 1,360 | +0.22% | 7,773,800 | - | -1.16% | - | - |
| 08/31 | 1,363 | 1,372 | 1,356 | 1,357 | -0.15% | 9,851,800 | - | -1.38% | - | - |
| 08/28 | 1,332 | 1,362 | 1,328 | 1,359 | +0.37% | 10,470,800 | - | -1.24% | - | - |
| 08/27 | 1,369 | 1,385 | 1,354 | 1,354 | -2.24% | 15,761,200 | - | -1.53% | - | - |
| 08/26 | 1,390 | 1,394 | 1,375 | 1,385 | -0.79% | 10,054,400 | - | +0.73% | - | - |
| 08/25 | 1,386 | 1,403 | 1,379 | 1,396 | +2.05% | 10,695,100 | - | +1.6% | - | - |
| 08/24 | 1,400 | 1,410 | 1,367 | 1,368 | -1.3% | 11,121,300 | - | -0.44% | - | - |
| 08/21 | 1,373 | 1,388 | 1,370 | 1,386 | 0% | 8,416,100 | - | +0.87% | - | - |
| 08/20 | 1,383 | 1,386 | 1,361 | 1,386 | +1.84% | 7,944,300 | - | +0.95% | - | - |
| 08/19 | 1,365 | 1,369 | 1,341 | 1,361 | +0.67% | 9,763,300 | - | -0.95% | - | - |
| 08/18 | 1,350 | 1,360 | 1,332 | 1,352 | -0.81% | 11,253,000 | - | -1.74% | - | - |
| 08/17 | 1,389 | 1,389 | 1,360 | 1,363 | -0.8% | 9,637,800 | - | -1.02% | - | - |
| 08/14 | 1,393 | 1,404 | 1,374 | 1,374 | -1.58% | 11,191,000 | - | -0.36% | - | - |
| 08/13 | 1,393 | 1,399 | 1,378 | 1,396 | +0.14% | 8,446,200 | - | +1.01% | - | - |
| 08/12 | 1,405 | 1,412 | 1,382 | 1,394 | +0.29% | 9,550,400 | - | +0.65% | - | - |
| 08/10 | 1,397 | 1,398 | 1,361 | 1,390 | -0.07% | 8,469,000 | - | +0.14% | - | - |
| 08/07 | 1,350 | 1,395 | 1,339 | 1,391 | +3.19% | 9,703,500 | - | +0.22% | - | - |
| 08/06 | 1,327 | 1,350 | 1,326 | 1,348 | +1.74% | 8,086,600 | - | -2.81% | - | - |
| 08/05 | 1,345 | 1,355 | 1,318 | 1,325 | -0.67% | 9,137,200 | - | -4.33% | - | - |
| 08/04 | 1,371 | 1,372 | 1,327 | 1,334 | -2.34% | 9,093,700 | - | -3.68% | - | - |
| 08/03 | 1,365 | 1,371 | 1,324 | 1,366 | +0.15% | 11,349,800 | - | -1.51% | - | - |
| 07/31 | 1,373 | 1,389 | 1,358 | 1,364 | -4.15% | 13,302,500 | - | -1.52% | - | - |
| 07/30 | 1,423 | 1,433 | 1,368 | 1,423 | -1.18% | 13,229,400 | - | +2.97% | - | - |
| 07/29 | 1,408 | 1,468 | 1,390 | 1,440 | +1.41% | 19,302,100 | - | +4.5% | - | - |
| 07/28 | 1,400 | 1,427 | 1,384 | 1,420 | +3.05% | 11,313,100 | - | +3.5% | - | - |
| 07/27 | 1,349 | 1,380 | 1,334 | 1,378 | +2.91% | 8,328,700 | - | +0.73% | - | - |
| 07/24 | 1,329 | 1,344 | 1,307 | 1,339 | +0.45% | 7,647,600 | - | -1.9% | - | - |
| 07/23 | 1,342 | 1,348 | 1,329 | 1,333 | -1.84% | 8,166,400 | - | -2.34% | - | - |
| 07/22 | 1,360 | 1,363 | 1,327 | 1,358 | -0.66% | 11,759,200 | - | -0.59% | - | - |
| 07/21 | 1,409 | 1,411 | 1,364 | 1,367 | -2.01% | 11,024,900 | - | 0% | - | - |
| 07/17 | 1,413 | 1,427 | 1,389 | 1,395 | +1.75% | 10,374,900 | - | +2.05% | - | - |
| 07/16 | 1,366 | 1,398 | 1,359 | 1,371 | +0.29% | 7,594,000 | - | +0.29% | - | - |
| 07/15 | 1,399 | 1,409 | 1,361 | 1,367 | -3.19% | 10,991,700 | - | 0% | - | - |
| 07/14 | 1,429 | 1,438 | 1,408 | 1,412 | +0.57% | 8,095,700 | - | +3.14% | - | - |
| 07/13 | 1,407 | 1,413 | 1,348 | 1,404 | +1.96% | 13,223,900 | - | +2.63% | - | - |
| 07/10 | 1,400 | 1,409 | 1,375 | 1,377 | -2.69% | 12,445,400 | - | +0.73% | - | - |
| 07/09 | 1,432 | 1,446 | 1,405 | 1,415 | -2.75% | 9,358,400 | - | +3.59% | - | - |
| 07/08 | 1,470 | 1,475 | 1,442 | 1,455 | -0.48% | 9,421,400 | - | +6.75% | - | - |
| 07/07 | 1,460 | 1,477 | 1,440 | 1,462 | +0.48% | 9,722,100 | - | +7.58% | - | - |
| 07/06 | 1,420 | 1,468 | 1,407 | 1,455 | +3.34% | 10,623,100 | - | +7.46% | - | - |
| 07/03 | 1,403 | 1,437 | 1,402 | 1,408 | +3.99% | 10,720,900 | - | +4.3% | - | - |
| 07/02 | 1,328 | 1,357 | 1,315 | 1,354 | +4.31% | 8,241,200 | - | +0.3% | - | - |
| 07/01 | 1,340 | 1,342 | 1,290 | 1,298 | -3.21% | 9,246,900 | - | -3.99% | - | - |
| 06/30 | 1,385 | 1,385 | 1,339 | 1,341 | -2.26% | 8,196,600 | - | -1.11% | - | - |
| 06/29 | 1,333 | 1,393 | 1,325 | 1,372 | +4.97% | 12,136,500 | - | +0.88% | - | - |
| 06/26 | 1,298 | 1,313 | 1,287 | 1,307 | +0.54% | 6,141,900 | - | -3.97% | - | - |
| 06/25 | 1,320 | 1,328 | 1,300 | 1,300 | -1.44% | 6,105,700 | - | -4.97% | - | - |
| 06/24 | 1,309 | 1,339 | 1,297 | 1,319 | +1.31% | 7,603,200 | - | -4.14% | - | - |
| 06/23 | 1,298 | 1,318 | 1,274 | 1,302 | -0.23% | 8,922,500 | - | -5.92% | - | - |
| 06/22 | 1,303 | 1,322 | 1,299 | 1,305 | -0.76% | 5,956,600 | - | -6.25% | - | - |
| 06/19 | 1,323 | 1,324 | 1,301 | 1,315 | -1.57% | 14,011,800 | - | -5.87% | - | - |
| 06/18 | 1,350 | 1,363 | 1,329 | 1,336 | -2.2% | 7,639,000 | - | -4.84% | - | - |
| 06/17 | 1,366 | 1,392 | 1,352 | 1,366 | +0.37% | 5,482,500 | - | -3.12% | - | - |
| 06/16 | 1,380 | 1,380 | 1,345 | 1,361 | -1.59% | 7,447,000 | - | -3.88% | - | - |
| 06/15 | 1,390 | 1,400 | 1,364 | 1,383 | -0.36% | 6,712,800 | - | -2.74% | - | - |
| 06/12 | 1,370 | 1,401 | 1,364 | 1,388 | +1.09% | 9,564,800 | - | -2.8% | - | - |
| 06/11 | 1,411 | 1,419 | 1,361 | 1,373 | -3.51% | 13,413,900 | - | -4.19% | - | - |
| 06/10 | 1,391 | 1,423 | 1,380 | 1,423 | +3.87% | 8,119,600 | - | -1.18% | - | - |
| 06/09 | 1,384 | 1,409 | 1,358 | 1,370 | -1.79% | 8,348,100 | - | -5.19% | - | - |
| 06/08 | 1,361 | 1,398 | 1,342 | 1,395 | +2.95% | 9,676,000 | - | -3.86% | - | - |
| 06/05 | 1,340 | 1,380 | 1,337 | 1,355 | +1.42% | 5,643,100 | - | -7.06% | - | - |
| 06/04 | 1,350 | 1,361 | 1,336 | 1,336 | -1.11% | 6,327,900 | - | -8.87% | - | - |
| 06/03 | 1,342 | 1,360 | 1,322 | 1,351 | +0.15% | 6,729,300 | - | -8.34% | - | - |
| 06/02 | 1,329 | 1,366 | 1,318 | 1,349 | -0.3% | 9,032,700 | - | -9.04% | - | - |
| 06/01 | 1,395 | 1,399 | 1,337 | 1,353 | -2.8% | 12,942,000 | - | -9.56% | - | - |
| 05/29 | 1,395 | 1,419 | 1,387 | 1,392 | -0.71% | 17,310,300 | - | -7.75% | - | - |
| 05/28 | 1,425 | 1,434 | 1,392 | 1,402 | -0.92% | 7,446,800 | - | -7.88% | - | - |
| 05/27 | 1,410 | 1,421 | 1,388 | 1,415 | -0.91% | 9,404,400 | - | -7.76% | - | - |
| 05/26 | 1,411 | 1,435 | 1,405 | 1,428 | +1.28% | 6,551,700 | - | -7.75% | - | - |
| 05/25 | 1,480 | 1,481 | 1,410 | 1,410 | -4.79% | 10,254,000 | - | -9.67% | - | - |
| 05/22 | 1,478 | 1,485 | 1,437 | 1,481 | -1.07% | 7,341,200 | - | -5.85% | - | - |
| 05/21 | 1,500 | 1,555 | 1,496 | 1,497 | -1.45% | 7,250,400 | - | -5.43% | - | - |
| 05/20 | 1,516 | 1,520 | 1,487 | 1,519 | +1.2% | 8,577,000 | - | -4.71% | - | - |
| 05/19 | 1,450 | 1,501 | 1,440 | 1,501 | +5.63% | 8,892,400 | - | -6.48% | - | - |
| 05/18 | 1,491 | 1,503 | 1,419 | 1,421 | -5.14% | 10,492,200 | - | -12.45% | - | - |
| 05/15 | 1,480 | 1,512 | 1,473 | 1,498 | +1.42% | 7,941,000 | - | -8.83% | - | - |
| 05/14 | 1,535 | 1,536 | 1,471 | 1,477 | -3.02% | 8,257,900 | - | -11.02% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 2月期 | 827 2,480 3/2 | 400 1,201 1/31 | 31,353,900 10,451,300 3/9 | - | - | +14.51% 10/12 | -20.31% 1/22 |
| 2009年 2月期 | 547 1,641 6/6 | 191 572 2/27 | 37,378,800 12,459,600 4/8 | - | - | +20.59% 4/28 | -28.4% 10/10 |
| 2010年 2月期 | 352 1,056 6/15 | 175 525 3/13 | 63,149,400 21,049,800 1/8 | - | - | +17.98% 4/13 | -12.37% 7/13 |
| 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 | +11.74% 4/5 | -18.19% 3/15 |
| 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 | +8.24% 10/11 | -5.99% 8/9 |
| 2013年 2月期 | 369 1,106 4/6 | 281 844 10/15 | 23,482,800 7,827,600 10/15 | 8852億9327万 | 6755億7642万 | +14.67% 3/27 | -7.37% 5/18 |
| 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 | +21.94% 4/12 | -10.65% 6/6 |
| 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 | +14.32% 11/14 | -8.68% 10/17 |
| 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 | +17.45% 4/14 | -16.65% 1/21 |
| 2017年 2月期 | 588 1,764 12/21 | 467 1,401 8/19 1,401 8/18 | 25,813,500 8,604,500 7/7 | 1兆5380億 | 1兆2215億 | +9.61% 12/20 | -8.3% 7/8 |
| 2018年 2月期 | 653 1,960 1/9 | 526 1,579 9/8 1,577 4/13 | 20,285,400 6,761,800 2/6 | 1兆7089億 | 1兆3767億 | +8.41% 12/13 | -5.23% 3/2 |
| 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 | +10.49% 6/12 | -20.05% 12/25 |
| 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 | +16.03% 3/30 | -13.28% 3/9 |
| 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 | +10.26% 11/26 | -9.73% 3/8 |
| 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 | +4.7% 2/16 | -12.37% 10/7 |
| 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 | +14.53% 7/7 | -8.7% 1/17 |
| 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 | +10.73% 1/17 | -3.16% 10/2 |
| 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 | +9.32% 8/26 | -9.13% 10/10 |
| 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 | +23.49% 10/22 | -11.37% 12/11 |
| 最新 | 1,218 2026/10/7 | 8,592,900 | 3兆3903億 | -7.87% 1,322 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -3%（0.97倍）
- 1985/12/28 vs 1984/12/28
- 34%（1.34倍）
- 1986/12/26 vs 1985/12/28
- 53%（1.53倍）
- 1987/12/28 vs 1986/12/26
- 4%（1.04倍）
- 1988/12/28 vs 1987/12/28
- 29%（1.29倍）
- 1989/12/29 vs 1988/12/28
- 60%（1.6倍）
- 1990/12/28 vs 1989/12/29
- -49%（0.51倍）
- 1991/12/30 vs 1990/12/28
- 16%（1.16倍）
- 1992/12/30 vs 1991/12/30
- -16%（0.84倍）
- 1993/12/30 vs 1992/12/30
- 46%（1.46倍）
- 1994/12/30 vs 1993/12/30
- 7%（1.07倍）
- 1995/12/29 vs 1994/12/30
- 21%（1.21倍）
- 1996/12/30 vs 1995/12/29
- 46%（1.46倍）
- 1997/12/30 vs 1996/12/30
- -53%（0.47倍）
- 1998/12/30 vs 1997/12/30
- 24%（1.24倍）
- 1999/12/30 vs 1998/12/30
- -22%（0.78倍）
- 2000/12/29 vs 1999/12/30
- 39%（1.39倍）
- 2001/12/28 vs 2000/12/29
- 19%（1.19倍）
- 2002/12/30 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- 28%（1.28倍）
- 2004/12/30 vs 2003/12/30
- -5%（0.95倍）
- 2005/12/30 vs 2004/12/30
- 75%（1.75倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- 35%（1.35倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- -7%（0.93倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- 54%（1.54倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- 13%（1.13倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- 50%（1.5倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/12/30 vs 2024/12/30
- 101%（2.01倍）
- 2026/10/07 vs 2025/12/30
- -51%（0.49倍）
- 過去安値
173円（1983/02/15） - 603%（7.03倍）
1,218円（10/7）
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。
