IR情報

2019/10/07～2020/03/06

IR情報＆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
2020
03/061,9882,0031,9681,983-1.2%3,424,9001兆7290億-10.43%
03/052,0082,0121,9802,007+1.98%3,232,1001兆7499億-9.76%
03/041,9912,0191,9661,968-3.58%5,091,3001兆7159億-11.91%
03/032,1172,1232,0412,041-1.54%2,998,0001兆7795億-9.09%
03/021,9912,0931,9852,073+2.88%3,801,4001兆8074億-8.07%
02/281,9812,0381,9812,015-2.94%6,067,9001兆7569億-11%
02/272,1212,1242,0622,076-4.38%5,469,2001兆8101億-8.83%
02/262,2182,2182,1622,171-2.51%6,579,8001兆8929億-5.03%
02/252,2272,2542,2182,227-3.05%5,449,4001兆9417億-2.88%
02/212,3032,3132,2812,297-0.13%2,349,7002兆28億-0.04%
02/2015:30 イオン(株)1月度連結営業概況
02/202,3392,3522,2982,300-1.25%2,434,6002兆54億-0.04%
02/192,3202,3322,3132,329+0.82%1,413,0002兆307億+1.04%
02/182,3202,3282,3082,310-0.47%1,318,2002兆141億+0.22%
02/172,3002,3252,2922,321+0.3%1,539,0002兆237億+0.74%
02/142,3052,3142,2952,314+0.13%1,364,6002兆176億+0.56%
02/132,3152,3162,2982,311+0.3%1,344,4002兆150億+0.57%
02/1215:30 代表執行役の異動及び機構改革について
02/122,3292,3302,2962,304-1.37%2,262,5002兆89億+0.35%
02/102,3302,3452,3242,336-0.38%1,234,0002兆368億+1.88%
02/072,3502,3582,3282,345-0.34%1,515,2002兆446億+2.4%
02/062,3332,3802,3322,353+2.3%3,016,5002兆516億+2.89%
02/052,2752,3062,2752,300+2.22%1,895,7002兆54億+0.7%
02/0415:30 当社子会社(イオンフィナンシャルサービス株式会社)による孫会社の異動を伴う株式の取得に関するお知らせ
02/042,2292,2522,2242,250+0.49%1,460,1001兆9618億-1.45%
02/032,2102,2502,2052,239-0.67%1,885,1001兆9522億-2.01%
01/312,2352,2682,2312,254+1.76%1,873,0001兆9653億-1.44%
01/302,2422,2532,2102,215-1.47%1,938,1001兆9313億-3.15%
01/292,2502,2622,2412,248+0.09%1,433,2001兆9600億-1.79%
01/282,2342,2492,2272,246-0.27%1,802,3001兆9583億-1.96%
01/272,2252,2652,2202,252-1.27%1,909,6001兆9635億-1.79%
01/2416:00 「従業員持株ESOP信託」の再導入(詳細決定)に関するお知らせ
01/2416:00 第三者割当による従業員持株ESOP信託への自己株式処分に関するお知らせ
01/242,3152,3162,2772,281-1.3%1,606,8001兆9888億-0.61%
01/232,3252,3272,3042,311-0.94%1,803,5002兆150億+0.78%
01/222,3102,3432,3022,333+0.82%1,594,4002兆342億+1.88%
01/212,3412,3412,3102,314-1.15%1,500,6002兆176億+1.22%
01/2015:30 イオン(株) 12月度連結営業概況
01/202,3442,3592,3362,341-0.13%1,099,7002兆411億+2.54%
01/172,3842,3892,3422,344-1.55%2,181,9002兆437億+2.9%
01/162,3832,3992,3632,381-0.08%2,047,5002兆760億+4.75%
01/152,3442,3832,3382,383+1.88%2,901,0002兆777億+5.12%
01/142,2632,3442,2602,339+2.59%3,417,7002兆394億+3.5%
01/1016:30 2020年2月期第3四半期決算補足資料(第95期)
01/1016:30 2020年2月期第3四半期決算短信〔日本基準〕(連結)
01/1015:00 代表執行役の異動について
01/102,2732,2882,2662,280+0.84%1,716,9001兆9879億+1.11%
01/092,2622,2732,2512,261+1.03%1,796,5001兆9714億+0.27%
01/082,2312,2452,2122,238-1.15%2,128,2001兆9513億-0.71%
01/072,2302,2672,2262,264+1.75%1,597,8001兆9740億+0.44%
01/062,2302,2412,2202,225-1.37%2,110,8001兆9400億-1.29%
2019
12/302,2722,2792,2562,256-0.84%1,316,8001兆9670億+0.09%
12/272,2852,2882,2702,2750%1,184,5001兆9836億+0.93%
12/262,2712,2872,2672,275+0.53%960,3001兆9836億+0.98%
12/252,3002,3012,2632,263-1.61%1,213,9001兆9731億+0.49%
12/242,2992,3212,2952,300-0.09%1,238,9002兆54億+2.18%
12/232,2592,3032,2592,302+2.77%2,281,5002兆71億+2.31%
12/2015:30 イオン(株)11月度連結営業概況
12/202,2742,2872,2402,240-1.5%3,055,8001兆9531億-0.4%
12/192,2852,3042,2712,274-0.79%1,175,8001兆9827億+1.07%
12/182,2902,2952,2732,292-0.35%1,415,4001兆9984億+1.87%
12/172,3002,3172,2962,300+0.31%1,664,8002兆54億+2.22%
12/162,2552,3032,2552,293+1.91%2,144,8001兆9993億+1.87%
12/132,2602,2652,2402,250+1.35%2,633,9001兆9618億0%
12/122,2382,2402,2132,220-0.72%1,032,7001兆9356億-1.38%
12/112,2272,2422,2182,236+0.18%1,256,8001兆9496億-0.75%
12/1015:00 イオンによるマックスバリュ東北の完全子会社化に関する株式交換、並びにイオンリテール及びマックスバリュ東北の会社分割に関するお知らせ
12/102,2232,2372,2232,232+0.09%1,018,4001兆9461億-0.93%
12/092,2452,2502,2212,230+0.5%1,028,9001兆9443億-0.98%
12/0615:00 公募ハイブリッド社債(公募劣後特約付社債)の発行条件決定に関するお知らせ
12/062,2272,2342,2162,219-0.45%1,140,2001兆9348億-1.38%
12/052,2202,2302,2102,229+0.72%1,262,2001兆9435億-0.89%
12/042,1892,2162,1722,213-0.18%1,586,3001兆9295億-1.51%
12/032,2312,2352,2132,217-2.12%2,117,3001兆9330億-1.34%
12/022,2402,2682,2372,265+1.43%1,145,5001兆9749億+0.85%
11/292,2412,2582,2292,233-0.36%1,529,0001兆9470億-0.45%
11/282,2602,2652,2382,241-0.75%995,0001兆9539億-0.04%
11/272,2612,2802,2582,258+0.85%1,508,2001兆9688億+0.85%
11/262,2712,2922,2372,239-1.19%2,641,7001兆9522億+0.13%
11/252,2712,2762,2582,266+0.94%1,086,1001兆9757億+1.48%
11/222,2302,2572,2302,245+0.45%1,246,5001兆9574億+0.67%
11/212,2372,2532,2112,235-0.58%1,388,7001兆9487億+0.31%
11/2015:30 イオン(株)10月度連結営業概況
11/202,2532,2552,2322,248-0.66%1,323,8001兆9600億+0.94%
11/192,2622,2702,2482,263-0.53%1,080,0001兆9731億+1.75%
11/182,2782,2812,2652,275-0.31%1,056,9001兆9836億+2.52%
11/152,2902,3002,2762,282+0.13%1,522,1001兆9897億+3.4%
11/142,2802,2962,2632,279-0.22%1,735,8001兆9871億+3.73%
11/132,3182,3272,2842,284-1.25%1,853,8001兆9914億+4.48%
11/122,2782,3132,2772,313+1.54%2,075,5002兆167億+6.39%
11/112,2772,2902,2712,278+0.26%1,502,9001兆9862億+5.41%
11/0815:00 公募ハイブリッド社債(公募劣後特約付社債)の発行に関するお知らせ
11/082,3002,3002,2512,272-0.13%2,477,9001兆9810億+5.63%
11/072,2442,2912,2442,275+1.74%2,784,7001兆9836億+6.31%
11/062,2182,2362,2162,236+1.08%1,901,1001兆9496億+5.03%
11/052,1972,2202,1812,212+1.61%2,309,5001兆9286億+4.34%
11/0117:00 当社連結子会社の不適切な会計処理について
11/012,1702,1772,1572,177-0.37%1,476,4001兆8981億+3.03%
10/312,1982,2082,1852,185-0.5%1,614,7001兆9051億+3.65%
10/302,1952,2062,1912,196+0.05%2,427,2001兆9147億+4.42%
10/292,2042,2072,1832,195-0.05%1,763,8001兆9138億+4.77%
10/282,2092,2132,1962,196-0.14%968,8001兆9147億+5.27%
10/252,2012,2082,1832,1990%1,452,4001兆9173億+5.82%
10/242,1932,2222,1882,199+0.87%2,143,5001兆9173億+6.23%
10/232,1842,1942,1592,180+0.51%1,879,8001兆9007億+5.72%
10/2115:30 イオン(株)9月度連結営業概況
10/212,1692,1902,1632,169-0.28%1,348,8001兆8912億+5.6%
10/182,1852,1942,1692,1750%1,830,4001兆8964億+6.25%
10/172,2022,2152,1692,175-1.67%2,436,4001兆8964億+6.72%
10/162,2302,2572,2052,212+0.09%3,536,1001兆9286億+9.13%
10/152,2002,2122,1772,210+1.7%3,433,8001兆9269億+9.73%
10/112,1312,2152,1182,173+2.6%5,943,7001兆8946億+8.49%
10/102,0402,1332,0362,118+6.81%7,067,2001兆8467億+6.38%
10/0917:00 2020年2月期第2四半期決算補足資料(第95期)
10/0917:00 2020年2月期第2四半期決算短信〔日本基準〕(連結)
10/092,0042,0121,9821,983-2.07%2,129,1001兆7290億+0.1%
10/082,0172,0251,9972,025+0.85%1,728,9001兆7656億+2.48%
10/071,9992,0111,9892,008+0.96%1,220,2001兆7508億+1.93%