| 2026 |
| 04/01 | 1,912 | 1,949 | 1,904 | 1,948 | +3.34% | 5,663,600 | 5兆4223億 | -3.18% |
| 03/31 | 1,915 | 1,917 | 1,866 | 1,885 | -1.1% | 6,830,200 | 5兆2469億 | -7.01% |
| 03/30 | 1,881 | 1,916 | 1,860 | 1,906 | -0.52% | 7,171,900 | 5兆3054億 | -6.75% |
| 03/27 | 1,903 | 1,931 | 1,893 | 1,916 | +0.68% | 7,433,900 | 5兆3332億 | -7.04% |
| 03/26 | 1,935 | 1,938 | 1,890 | 1,903 | -1.76% | 7,045,300 | 5兆2970億 | -8.51% |
| 03/25 | 1,937 | 1,949 | 1,926 | 1,937 | +0.78% | 5,902,200 | 5兆3916億 | -7.67% |
| 03/25 | （空売り報告）野村證券 42,078,876株（1.51%）+0.1% |
| 03/24 | 1,906 | 1,922 | 1,892 | 1,922 | +1.59% | 5,995,400 | 5兆3499億 | -9.04% |
| 03/23 | 1,911 | 1,924 | 1,879 | 1,892 | -2.17% | 8,593,100 | 5兆2664億 | -11.13% |
| 03/19 | 1,960 | 1,965 | 1,933 | 1,934 | -3.44% | 8,801,000 | 5兆3833億 | -9.88% |
| 03/18 | 1,960 | 2,008 | 1,960 | 2,003 | +1.47% | 4,894,500 | 5兆5754億 | -7.14% |
| 03/17 | 1,975 | 1,981 | 1,961 | 1,974 | +0.41% | 4,564,100 | 5兆4946億 | -8.86% |
| 03/17 | （空売り報告）野村證券 39,274,252株（1.41%）+0.09% |
| 03/16 | 2,010 | 2,014 | 1,947 | 1,966 | -2.63% | 6,815,700 | 5兆4724億 | -9.73% |
| 03/13 | 1,996 | 2,035 | 1,995 | 2,019 | -0.49% | 7,290,800 | 5兆6199億 | -7.77% |
| 03/12 | 1,980 | 2,029 | 1,968 | 2,029 | +2.11% | 8,679,500 | 5兆6477億 | -7.6% |
| 03/11 | 2,010 | 2,035 | 1,982 | 1,987 | -0.1% | 6,948,200 | 5兆5308億 | -9.8% |
| 03/11 | （空売り報告）野村證券 36,995,520株（1.32%）+0.11% |
| 03/10 | 2,016 | 2,030 | 1,976 | 1,989 | -1.39% | 8,958,400 | 5兆5364億 | -10% |
| 03/09 | （IR情報）15:30 イオン(株)2月度連結営業概況 |
| 03/09 | 2,000 | 2,031 | 1,974 | 2,017 | -1.42% | 8,527,100 | 5兆6143億 | -8.94% |
| 03/06 | 2,030 | 2,053 | 2,005 | 2,046 | +0.54% | 5,625,300 | 5兆6951億 | -7.8% |
| 03/05 | （IR情報）15:30 株式会社サンデー株券等(証券コード:7450)に対する公開買付けの結果に関するお知らせ |
| 03/05 | 2,104 | 2,115 | 2,028 | 2,035 | -1.69% | 8,189,100 | 5兆6644億 | -8.54% |
| 03/04 | 2,000 | 2,070 | 1,995 | 2,070 | -0.24% | 9,647,900 | 5兆7619億 | -7.26% |
| 03/04 | （空売り報告）野村證券 33,756,722株（1.21%）+0.09% |
| 03/03 | 2,107 | 2,110 | 2,042 | 2,075 | -3.08% | 10,734,500 | 5兆7758億 | -7.28% |
| 03/02 | 2,168 | 2,181 | 2,125 | 2,141 | -3.86% | 9,599,600 | 5兆9595億 | -4.63% |
| 02/27 | 2,220 | 2,232 | 2,198 | 2,227 | +1.09% | 9,674,200 | 6兆1989億 | -0.93% |
| 02/26 | 2,253 | 2,269 | 2,198 | 2,203 | -3.55% | 10,571,500 | 6兆1321億 | -2.18% |
| 02/25 | 2,300 | 2,310 | 2,268 | 2,284 | -1.59% | 11,469,400 | 6兆3575億 | +1.06% |
| 02/24 | 2,327 | 2,327 | 2,261 | 2,321 | +1.13% | 8,271,500 | 6兆4605億 | +2.74% |
| 02/24 | （空売り報告）野村證券 31,211,125株（1.12%）-0.12% |
| 02/20 | 2,320 | 2,322 | 2,272 | 2,295 | -1.71% | 6,717,000 | 6兆3881億 | +1.95% |
| 02/19 | 2,373 | 2,390 | 2,330 | 2,335 | -2.75% | 8,198,300 | 6兆4995億 | +3.87% |
| 02/18 | 2,386 | 2,415 | 2,355 | 2,401 | +1.74% | 8,160,000 | 6兆6832億 | +7.09% |
| 02/17 | 2,340 | 2,392 | 2,329 | 2,360 | +2.21% | 7,420,500 | 6兆5691億 | +5.64% |
| 02/16 | （IR情報）15:30 その他株主優待制度等の決定に関するお知らせ |
| 02/16 | 2,330 | 2,330 | 2,281 | 2,309 | -0.43% | 5,605,700 | 6兆4271億 | +3.68% |
| 02/13 | 2,314 | 2,344 | 2,283 | 2,319 | +0.83% | 11,532,300 | 6兆4550億 | +4.04% |
| 02/13 | （空売り報告）野村證券 34,604,807株（1.24%）+0.13% |
| 02/12 | 2,242 | 2,300 | 2,235 | 2,300 | +3.6% | 9,681,900 | 6兆4021億 | +3.05% |
| 02/10 | 2,245 | 2,248 | 2,217 | 2,220 | -0.63% | 6,744,000 | 6兆1794億 | -0.89% |
| 02/10 | （空売り報告）野村證券 30,900,546株（1.11%）+0.06% |
| 02/09 | （IR情報）15:30 イオン(株)1月度連結営業概況 |
| 02/09 | 2,280 | 2,285 | 2,218 | 2,234 | -1.28% | 9,296,600 | 6兆2184億 | -0.76% |
| 02/06 | 2,265 | 2,269 | 2,215 | 2,263 | +0.49% | 6,548,000 | 6兆2991億 | +0.09% |
| 02/05 | 2,238 | 2,273 | 2,211 | 2,252 | +2.36% | 9,240,700 | 6兆2685億 | -0.75% |
| 02/05 | （空売り報告）野村證券 29,412,546株（1.05%）+0.15% |
| 02/04 | 2,200 | 2,212 | 2,173 | 2,200 | +0.69% | 6,091,400 | 6兆1237億 | -3.38% |
| 02/03 | 2,173 | 2,207 | 2,132 | 2,185 | +0.46% | 8,986,100 | 6兆820億 | -4.5% |
| 02/02 | 2,150 | 2,226 | 2,134 | 2,175 | +2.84% | 11,334,900 | 6兆541億 | -5.43% |
| 01/30 | 2,122 | 2,131 | 2,089 | 2,115 | 0% | 7,911,900 | 5兆8871億 | -8.44% |
| 01/30 | （空売り報告）野村證券 25,307,944株（0.9%）+0.09% |
| 01/29 | 2,150 | 2,150 | 2,105 | 2,115 | -3.25% | 9,040,600 | 5兆8871億 | -8.91% |
| 01/28 | 2,185 | 2,208 | 2,174 | 2,186 | -0.82% | 6,798,000 | 6兆847億 | -6.46% |
| 01/27 | 2,259 | 2,261 | 2,193 | 2,204 | -1.56% | 7,890,100 | 6兆1348億 | -6.09% |
| 01/26 | 2,250 | 2,259 | 2,223 | 2,239 | -0.04% | 8,266,700 | 6兆2323億 | -4.89% |
| 01/23 | 2,232 | 2,248 | 2,204 | 2,240 | +1.22% | 8,520,100 | 6兆2351億 | -5.04% |
| 01/23 | （空売り報告）野村證券 22,723,968株（0.81%）+0.07% |
| 01/22 | 2,306 | 2,325 | 2,206 | 2,213 | -5.51% | 14,951,900 | 6兆1599億 | -6.51% |
| 01/21 | 2,366 | 2,403 | 2,332 | 2,342 | -2.01% | 13,285,100 | 6兆5190億 | -1.18% |
| 01/20 | 2,280 | 2,397 | 2,258 | 2,390 | +5.89% | 24,947,600 | 6兆6526億 | +0.97% |
| 01/20 | （空売り報告）野村證券 20,639,622株（0.74%）+0.14% |
| 01/19 | 2,197 | 2,273 | 2,180 | 2,257 | +6.66% | 19,264,600 | 6兆2824億 | -4.61% |
| 01/16 | 2,208 | 2,219 | 2,116 | 2,116 | -5.28% | 12,621,100 | 5兆8899億 | -10.72% |
| 01/16 | （空売り報告）野村證券 16,736,022株（0.6%）+0.08% |
| 01/15 | 2,215 | 2,243 | 2,192 | 2,234 | +1.96% | 10,138,300 | 6兆2184億 | -6.13% |
| 01/14 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結)(開示事項の変更及び監査法人による期中レビューの完了) |
| 01/14 | 2,200 | 2,215 | 2,152 | 2,191 | 0% | 10,296,700 | 6兆987億 | -8.36% |
| 01/13 | 2,199 | 2,248 | 2,171 | 2,191 | +0.41% | 14,134,200 | 6兆987億 | -9.01% |
| 01/09 | （IR情報）15:30 イオン(株)12月度連結営業概況 |
| 01/09 | 2,314 | 2,340 | 2,163 | 2,182 | -7.7% | 32,820,600 | 6兆736億 | -9.98% |
| 01/08 | （IR情報）15:30 株式会社サンデー株券等(証券コード:7450)に対する公開買付けの開始に関するお知らせ |
| 01/08 | （IR情報）15:30 2026年2月期第3四半期決算補足資料(第101期) |
| 01/08 | （IR情報）15:30 2026年2月期第3四半期決算説明会資料 |
| 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〕(連結) |
| 01/08 | 2,439 | 2,439 | 2,354 | 2,364 | -1.62% | 11,158,300 | 6兆5802億 | -3.39% |
| 01/08 | （空売り報告）野村證券 14,540,369株（0.52%）新規 |
| 01/07 | （IR情報）16:04 株式会社ツルハホールディングス(証券コード3391)に対する公開買付けの結果及び子会社の異動に関するお知らせ |
| 01/07 | （IR情報）16:04 (開示事項の経過)株式会社ツルハホールディングス(証券コード3391)に対する公開買付け後の株式取得予定に関するお知らせ |
| 01/07 | （IR情報）16:00 通期業績予想の修正に関するお知らせ |
| 01/07 | 2,418 | 2,425 | 2,375 | 2,403 | -3.69% | 10,432,600 | 6兆6888億 | -2.48% |
| 01/06 | 2,476 | 2,504 | 2,431 | 2,495 | +0.4% | 8,909,800 | 6兆9449億 | +0.56% |
| 01/05 | 2,481 | 2,543 | 2,469 | 2,485 | +0.32% | 8,028,100 | 6兆9170億 | -0.44% |
| 2025 |
| 12/30 | 2,479 | 2,482 | 2,451 | 2,477 | +0.28% | 4,341,600 | 6兆8948億 | -1.35% |
| 12/29 | 2,488 | 2,504 | 2,436 | 2,470 | +0.57% | 6,669,700 | 6兆8753億 | -2.1% |
| 12/26 | 2,489 | 2,496 | 2,435 | 2,456 | -0.85% | 5,035,400 | 6兆8363億 | -3.27% |
| 12/25 | 2,480 | 2,498 | 2,462 | 2,477 | +0.12% | 3,857,500 | 6兆8948億 | -2.98% |
| 12/24 | 2,435 | 2,474 | 2,426 | 2,474 | +1.89% | 5,921,100 | 6兆8864億 | -3.36% |
| 12/23 | 2,418 | 2,460 | 2,390 | 2,428 | +0.71% | 7,750,600 | 6兆7584億 | -5.23% |
| 12/22 | （IR情報）17:00 マックスバリュ関東(株)、(株)ダイエー及びイオンマーケット(株)による首都圏エリア戦略推進のための経営統合に関する契約締結のお知らせ |
| 12/22 | 2,491 | 2,500 | 2,409 | 2,411 | -3.87% | 9,326,200 | 6兆7110億 | -6.08% |
| 12/19 | 2,393 | 2,519 | 2,387 | 2,508 | +3.72% | 14,032,500 | 6兆9810億 | -2.41% |
| 12/18 | 2,399 | 2,427 | 2,358 | 2,418 | +1.3% | 8,562,700 | 6兆7305億 | -5.84% |
| 12/17 | 2,400 | 2,415 | 2,346 | 2,387 | +1.23% | 9,511,300 | 6兆6442億 | -6.98% |
| 12/16 | 2,460 | 2,465 | 2,344 | 2,358 | -3.83% | 11,987,400 | 6兆5635億 | -8.14% |
| 12/15 | 2,339 | 2,452 | 2,314 | 2,452 | +7.12% | 20,878,500 | 6兆8252億 | -4.37% |
| 12/12 | 2,293 | 2,317 | 2,271 | 2,289 | +1.02% | 10,159,500 | 6兆3714億 | -10.52% |
| 12/11 | 2,380 | 2,386 | 2,266 | 2,266 | -3.98% | 9,175,000 | 6兆3074億 | -11.38% |
| 12/10 | 2,398 | 2,422 | 2,287 | 2,360 | -0.3% | 13,019,000 | 6兆5691億 | -7.74% |
| 12/09 | 2,350 | 2,385 | 2,329 | 2,367 | +0.77% | 10,695,400 | 6兆5886億 | -7.39% |
| 12/09 | （IR情報）8:50 イオン(株)11月度連結営業概況 |
| 12/08 | 2,521 | 2,523 | 2,349 | 2,349 | -6.86% | 17,984,300 | 6兆5385億 | -8.21% |
| 12/05 | 2,591 | 2,598 | 2,508 | 2,522 | -3.85% | 10,907,400 | 7兆200億 | -1.52% |
| 12/04 | 2,580 | 2,652 | 2,580 | 2,623 | +1.67% | 10,070,600 | 7兆3011億 | +2.66% |
| 12/03 | 2,731 | 2,736 | 2,551 | 2,580 | -6.66% | 17,796,000 | 7兆1815億 | +1.42% |
| 12/02 | （IR情報）15:30 株式会社ツルハホールディングス(証券コード3391)に対する公開買付けの開始に関するお知らせ |
| 12/02 | 2,761 | 2,798 | 2,730 | 2,764 | -0.32% | 8,967,300 | 7兆6936億 | +9.03% |
| 12/01 | 2,819 | 2,882 | 2,753 | 2,773 | -1.94% | 12,035,000 | 7兆7187億 | +10.08% |
| 11/28 | 2,867 | 2,906 | 2,825 | 2,828 | -1.74% | 10,995,200 | 7兆8718億 | +13.03% |
| 11/27 | 2,855 | 2,885 | 2,817 | 2,878 | +0.66% | 7,747,600 | 8兆109億 | +15.91% |
| 11/26 | 2,781 | 2,868 | 2,751 | 2,859 | +2.62% | 10,369,500 | 7兆9581億 | +16.36% |
| 11/25 | 2,881 | 2,920 | 2,777 | 2,786 | -2.45% | 14,626,700 | 7兆7549億 | +14.51% |
| 11/21 | 2,823 | 2,912 | 2,783 | 2,856 | +1.28% | 25,262,900 | 7兆9497億 | +18.6% |
| 11/20 | 2,649 | 2,858 | 2,643 | 2,820 | +6.62% | 20,073,800 | 7兆8495億 | +18.59% |
| 11/19 | 2,551 | 2,663 | 2,510 | 2,645 | +4.55% | 12,045,800 | 7兆3624億 | +12.65% |
| 11/18 | 2,525 | 2,557 | 2,480 | 2,530 | -0.63% | 7,100,500 | 7兆423億 | +9.19% |
| 11/17 | 2,500 | 2,560 | 2,463 | 2,546 | +2.41% | 11,149,300 | 7兆868億 | +11.23% |
| 11/14 | 2,450 | 2,494 | 2,419 | 2,486 | +1.47% | 7,332,600 | 6兆9198億 | +10% |
| 11/13 | 2,405 | 2,451 | 2,387 | 2,450 | +2.6% | 5,356,200 | 6兆8196億 | +9.67% |
| 11/12 | 2,400 | 2,430 | 2,358 | 2,388 | -0.08% | 6,693,700 | 6兆6470億 | +8.15% |
| 11/11 | 2,328 | 2,393 | 2,315 | 2,390 | +3.78% | 7,047,900 | 6兆6526億 | +9.38% |
| 11/10 | （IR情報）15:30 イオン(株)10月度連結営業概況 |
| 11/10 | 2,292 | 2,303 | 2,260 | 2,303 | +0.7% | 4,360,300 | 6兆4104億 | +6.62% |
| 11/07 | 2,285 | 2,313 | 2,266 | 2,287 | +0.97% | 6,550,100 | 6兆3659億 | +6.97% |
| 11/06 | 2,291 | 2,313 | 2,226 | 2,265 | -1.13% | 7,567,000 | 6兆3046億 | +6.94% |
| 11/05 | 2,346 | 2,360 | 2,261 | 2,291 | -1.29% | 11,231,800 | 6兆3770億 | +9.15% |
| 11/04 | 2,320 | 2,365 | 2,305 | 2,321 | -4.88% | 9,916,200 | 6兆4605億 | +11.64% |
| 10/31 | 2,410 | 2,463 | 2,400 | 2,440 | +1.75% | 9,490,100 | 6兆7918億 | +18.45% |
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。
