日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
12/05	3,690	3,694	3,652	3,666	-0.57%	1,333,700	3兆1964億	-1.08%
12/04	3,689	3,703	3,673	3,687	-0.08%	1,228,600	3兆2147億	-0.65%
12/03	3,651	3,706	3,648	3,690	+1.99%	2,002,600	3兆2174億	-0.7%
12/02	3,591	3,628	3,577	3,618	+0.67%	1,701,900	3兆1546億	-2.74%
11/29	3,606	3,622	3,582	3,594	-0.55%	1,659,300	3兆1336億	-3.46%
11/28	3,544	3,614	3,530	3,614	+2.29%	1,967,600	3兆1511億	-3.06%
11/27	3,570	3,592	3,533	3,533	-0.67%	1,564,700	3兆805億	-5.36%
11/26	3,551	3,579	3,548	3,557	+0.34%	1,533,700	3兆1014億	-4.99%
11/25	3,621	3,633	3,545	3,545	-1.75%	4,843,400	3兆909億	-5.52%
11/22	3,628	3,666	3,608	3,608	-0.28%	1,689,600	3兆1459億	-3.99%
11/21	3,732	3,745	3,615	3,618	-3.11%	2,178,600	3兆1546億	-3.8%
11/20	3,750	3,771	3,726	3,734	-0.43%	851,600	3兆2557億	-0.88%
11/19	3,760	3,781	3,736	3,750	+0.29%	873,800	3兆2697億	-0.4%
11/18	3,758	3,780	3,734	3,739	-0.29%	1,073,000	3兆2601億	-0.53%
11/15	3,786	3,799	3,750	3,750	-0.66%	1,286,900	3兆2697億	-0.03%
11/14	3,793	3,818	3,773	3,775	-0.47%	1,241,300	3兆2915億	+0.51%
11/13	3,825	3,832	3,772	3,793	-1.2%	1,616,500	3兆3072億	+0.85%
11/12	3,885	3,901	3,818	3,839	-0.78%	1,581,200	3兆3473億	+1.91%
11/11	15:30 イオン(株)10月度連結営業概況
11/11	3,875	3,893	3,826	3,869	+0.21%	1,526,200	3兆3734億	+2.54%
11/08	3,850	3,910	3,830	3,861	+1.53%	2,679,200	3兆3665億	+2.28%
11/07	3,800	3,817	3,786	3,803	+0.21%	1,588,600	3兆3159億	+0.74%
11/06	3,780	3,836	3,766	3,795	+0.66%	1,838,300	3兆3089億	+0.42%
11/05	3,716	3,770	3,681	3,770	+1.64%	1,665,600	3兆2871億	-0.37%
11/01	3,727	3,752	3,696	3,709	-0.83%	1,877,800	3兆2339億	-2.16%
10/31	15:30 第三者割当による自己株式処分に関するお知らせ
10/31	15:30 京成電鉄株式会社とイオン株式会社の資本業務提携合意のお知らせ
10/31	3,771	3,780	3,733	3,740	-1.4%	1,763,900	3兆2609億	-1.6%
10/30	3,829	3,840	3,775	3,793	-0.58%	7,200,500	3兆3072億	-0.37%
10/29	3,780	3,819	3,769	3,815	+1.25%	1,531,700	3兆3263億	+0.05%
10/28	3,699	3,776	3,687	3,768	+1.62%	1,270,100	3兆2854億	-1.39%
10/25	3,715	3,727	3,686	3,708	-0.38%	1,113,800	3兆2330億	-3.24%
10/24	3,722	3,753	3,703	3,722	-0.51%	1,606,400	3兆2453億	-3.17%
10/23	3,800	3,824	3,740	3,741	-1.29%	1,570,200	3兆2618億	-2.98%
10/22	3,750	3,790	3,745	3,790	+0.8%	1,879,800	3兆3045億	-1.94%
10/21	3,710	3,760	3,705	3,760	+1.79%	1,822,300	3兆2784億	-2.84%
10/18	3,705	3,722	3,693	3,694	-0.16%	1,355,700	3兆2208億	-4.6%
10/17	3,732	3,754	3,670	3,700	-1.28%	2,345,600	3兆2261億	-4.66%
10/16	3,699	3,803	3,695	3,748	+1.82%	3,359,100	3兆2679億	-3.6%
10/15	3,650	3,686	3,627	3,681	+1.74%	3,175,900	3兆2095億	-5.4%
10/11	3,551	3,630	3,539	3,618	+2.15%	5,360,600	3兆1546億	-7.09%
10/10	15:30 イオン(株)9月度連結営業概況
10/10	3,613	3,668	3,512	3,542	-8.66%	11,211,500	3兆883億	-9.13%
10/09	17:00 2025年2月期第2四半期(中間期)決算補足資料(第100期)
10/09	17:00 2025年2月期第2四半期決算説明会資料
10/09	17:00 2025年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/09	3,922	3,928	3,878	3,878	-0.41%	2,218,600	3兆3813億	-0.62%
10/08	3,901	3,928	3,867	3,894	-1.17%	1,853,300	3兆3952億	+0.05%
10/07	3,989	3,999	3,932	3,940	-1.05%	1,978,000	3兆4353億	+1.47%
10/04	3,958	4,035	3,954	3,982	+1.79%	2,848,100	3兆4720億	+2.79%
10/03	3,911	3,925	3,848	3,912	+1.01%	1,813,100	3兆4109億	+1.27%
10/02	3,879	3,947	3,866	3,873	-1.05%	1,613,300	3兆3769億	+0.44%
10/01	3,890	3,916	3,866	3,914	+0.38%	1,570,600	3兆4127億	+1.61%
09/30	3,885	3,947	3,866	3,899	-1.49%	3,824,000	3兆3996億	+1.4%
09/27	3,960	3,987	3,905	3,958	+0.2%	2,166,800	3兆4510億	+3.18%
09/26	3,929	3,958	3,914	3,950	+1.13%	2,489,900	3兆4441億	+3.38%
09/25	3,919	3,972	3,888	3,906	-0.66%	2,333,800	3兆4057億	+2.65%
09/24	3,998	3,999	3,922	3,932	-1.9%	2,645,700	3兆4284億	+3.77%
09/20	4,049	4,097	3,988	4,008	-1.01%	3,375,700	3兆4946億	+6.28%
09/19	4,038	4,083	4,016	4,049	+0.82%	2,334,600	3兆5304億	+8.03%
09/18	4,005	4,068	3,997	4,016	-0.07%	2,277,900	3兆5016億	+7.81%
09/17	3,985	4,078	3,957	4,019	+1.64%	4,139,100	3兆5042億	+8.48%
09/13	3,919	3,985	3,901	3,954	+1.05%	2,847,800	3兆4475億	+7.33%
09/12	3,837	3,930	3,826	3,913	+2.35%	2,301,700	3兆4118億	+6.77%
09/11	3,910	3,921	3,799	3,823	-2.6%	2,372,500	3兆3333億	+4.85%
09/10	15:30 イオン(株)8月度連結営業概況
09/10	3,870	3,929	3,842	3,925	+1.74%	2,276,000	3兆4223億	+8.19%
09/09	3,798	3,881	3,780	3,858	+0.52%	2,765,800	3兆3638億	+7.17%
09/06	3,750	3,987	3,745	3,838	+2.37%	5,815,600	3兆3464億	+7.21%
09/05	3,729	3,749	3,687	3,749	+0.81%	2,228,200	3兆2688億	+5.22%
09/04	3,630	3,730	3,625	3,719	+1.89%	3,377,000	3兆2426億	+4.76%
09/03	3,601	3,653	3,588	3,650	+0.55%	1,477,000	3兆1825億	+3.22%
09/02	3,640	3,642	3,611	3,630	-0.52%	1,632,400	3兆1650億	+3.01%
08/30	3,686	3,699	3,617	3,649	-1.88%	3,439,600	3兆1816億	+3.9%
08/29	3,660	3,719	3,633	3,719	+0.11%	3,585,000	3兆2426億	+6.29%
08/28	3,724	3,740	3,671	3,715	-0.75%	4,530,400	3兆2391億	+6.69%
08/27	3,767	3,779	3,720	3,743	-0.74%	2,883,800	3兆2636億	+7.99%
08/26	3,729	3,777	3,701	3,771	+1.13%	2,625,700	3兆2880億	+9.34%
08/23	3,670	3,729	3,659	3,729	+1.72%	2,448,700	3兆2514億	+8.69%
08/22	3,617	3,680	3,610	3,666	+1.86%	2,508,700	3兆1964億	+7.38%
08/21	3,525	3,609	3,518	3,599	+1.87%	2,070,100	3兆1380億	+5.92%
08/20	3,500	3,552	3,498	3,533	+0.51%	2,026,700	3兆805億	+4.34%
08/19	3,480	3,516	3,451	3,515	+0.98%	1,967,600	3兆648億	+3.99%
08/16	3,453	3,489	3,433	3,481	+1.49%	1,930,400	3兆351億	+3.23%
08/15	3,485	3,494	3,428	3,430	-1.75%	2,334,600	2兆9907億	+1.87%
08/14	3,498	3,555	3,488	3,491	-0.17%	2,313,100	3兆438億	+3.65%
08/13	15:30 イオン(株)7月度連結営業概況
08/13	3,530	3,536	3,458	3,497	-0.34%	2,292,100	3兆491億	+3.89%
08/09	3,476	3,517	3,435	3,509	+1.18%	3,178,100	3兆595億	+4.28%
08/08	3,425	3,485	3,397	3,468	+0.9%	1,917,300	3兆238億	+3.09%
08/07	3,350	3,477	3,341	3,437	+1.66%	3,098,800	2兆9968億	+2.17%
08/06	3,382	3,413	3,316	3,381	+5.13%	4,048,900	2兆9479億	+0.48%
08/05	3,324	3,384	3,176	3,216	-4.17%	4,380,400	2兆8041億	-4.46%
08/02	3,361	3,404	3,339	3,356	-1.81%	2,618,400	2兆9261億	-0.56%
08/01	3,406	3,418	3,362	3,418	-0.49%	1,876,600	2兆9802億	+1.18%
07/31	3,350	3,435	3,342	3,435	+2.42%	1,983,700	2兆9950億	+1.63%
07/30	3,346	3,358	3,334	3,354	-0.36%	1,179,800	2兆9244億	-0.8%
07/29	3,328	3,368	3,305	3,366	+1.45%	1,290,100	2兆9348億	-0.5%
07/26	3,349	3,350	3,281	3,318	-0.27%	1,617,200	2兆8930億	-1.98%
07/25	3,287	3,345	3,275	3,327	+1.22%	2,000,100	2兆9008億	-1.8%
07/24	3,309	3,310	3,283	3,287	-0.96%	1,178,900	2兆8660億	-3.1%
07/23	3,319	3,324	3,302	3,319	-0.45%	1,163,400	2兆8939億	-2.35%
07/22	3,303	3,349	3,286	3,334	+0.97%	1,520,000	2兆9069億	-2.03%
07/19	3,317	3,317	3,280	3,302	-0.39%	1,225,100	2兆8790億	-3.08%
07/18	3,261	3,320	3,258	3,315	+1.69%	1,774,400	2兆8904億	-2.87%
07/17	3,297	3,302	3,257	3,260	-1.12%	2,560,400	2兆8424億	-4.65%
07/16	3,275	3,345	3,238	3,297	-2.46%	3,772,500	2兆8747億	-3.85%
07/12	17:00 2025年2月期第1四半期決算補足資料(第100期)
07/12	17:00 2025年2月期第1四半期決算説明会資料
07/12	17:00 2025年2月期第1四半期決算短信〔日本基準〕(連結)
07/12	3,320	3,393	3,303	3,380	+1.65%	3,117,400	2兆9471億	-1.72%
07/11	3,362	3,378	3,325	3,325	-0.6%	2,429,800	2兆8991億	-3.48%
07/10	15:30 イオン(株)6月度連結営業概況

8267 イオン

IR情報

2024/07/11～2024/12/05

IR情報＆株価推移

開示資料

決算

株式

チャート