IR情報

2021/03/23~2021/08/18

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
2021
08/183,0053,0152,9952,998-0.23%1,336,5002兆6140億+0.1%
08/173,0103,0232,9973,005+0.03%1,217,4002兆6201億+0.47%
08/163,0423,0462,9943,004-1.89%2,070,1002兆6192億+0.57%
08/133,0423,0683,0133,062+0.07%1,731,8002兆6698億+2.61%
08/123,0383,0893,0313,060+1.19%1,983,3002兆6680億+2.65%
08/113,0283,0403,0083,024+0.4%1,415,5002兆6366億+1.51%
08/1018:00 イオン(株)7月度連結営業概況
08/103,0153,0262,9983,012+0.33%1,272,2002兆6262億+1.18%
08/0615:00 公募ハイブリッド社債(劣後特約付社債)の発行及び第3回・第4回利払繰延条項・期限前償還条項付無担保社債(劣後特約付)の期限前償還に関するお知らせ
08/063,0003,0132,9923,002+0.03%713,8002兆6175億+0.91%
08/053,0103,0272,9963,001-0.86%901,8002兆6166億+0.87%
08/043,0323,0483,0143,027-0.62%996,4002兆6393億+1.75%
08/033,0583,0763,0333,046-0.98%1,163,8002兆6558億+2.39%
08/023,0103,0772,9973,076+2.98%1,957,4002兆6820億+3.43%
07/303,0043,0092,9692,987-0.43%1,961,3002兆6044億+0.54%
07/293,0363,0622,9963,000-1.09%1,589,1002兆6157億+0.91%
07/283,0203,0423,0033,033-0.26%1,201,3002兆6445億+1.95%
07/272,9963,0422,9883,041+1.81%1,972,4002兆6515億+2.36%
07/262,9902,9942,9642,987+1.19%1,380,8002兆6044億+0.67%
07/212,9502,9702,9332,952+1.27%1,430,0002兆5739億-0.47%
07/202,8882,9192,8822,9150%1,471,7002兆5416億-1.79%
07/192,8952,9232,8892,915+0.14%1,356,5002兆5416億-1.88%
07/162,9292,9332,9072,911-0.85%1,678,6002兆5381億-2.09%
07/152,9772,9802,9312,936-1.71%1,655,3002兆5599億-1.31%
07/142,9402,9972,9342,987+1.12%1,634,8002兆6044億+0.37%
07/132,9442,9542,9362,954+0.85%1,343,2002兆5756億-0.67%
07/122,9802,9822,9172,929+0.34%2,180,3002兆5538億-1.58%
07/0917:30 イオン(株)6月度連結営業概況
07/092,8712,9292,8542,919+0.76%3,893,5002兆5451億-2.01%
07/082,9583,0552,8962,897-0.82%5,802,6002兆5259億-2.88%
07/0717:30 2022年2月期第1四半期決算説明会資料
07/0717:30 2022年2月期第1四半期決算補足資料(第97期)
07/0717:30 2022年2月期第1四半期決算短信〔日本基準〕(連結)
07/072,9572,9692,9122,921-2.14%2,936,2002兆5468億-2.21%
07/063,0343,0342,9642,985-0.73%1,453,8002兆6026億-0.17%
07/052,9843,0142,9803,007+0.87%1,176,4002兆6218億+0.67%
07/022,9933,0132,9722,981+0.1%1,264,2002兆5992億-0.1%
07/012,9922,9982,9612,978-0.23%1,095,4002兆5965億-0.2%
06/303,0193,0252,9852,985-0.57%1,301,8002兆6026億+0.17%
06/293,0103,0242,9823,002-0.92%1,410,1002兆6175億+0.74%
06/283,0543,0583,0243,030+0.1%1,140,4002兆6419億+1.75%
06/253,0303,0403,0093,027+0.63%1,115,2002兆6393億+1.75%
06/243,0093,0182,9933,008-0.46%1,078,2002兆6227億+1.18%
06/233,0543,0753,0223,022-1.31%1,105,6002兆6349億+1.68%
06/222,9783,0692,9773,062+5.12%3,298,6002兆6698億+3.1%
06/2117:30 第19回新株予約権(株式報酬型ストックオプション)の発行内容確定について
06/212,9202,9302,8972,913-1.52%2,240,2002兆5399億-1.89%
06/182,9532,9632,9342,958+0.27%3,237,8002兆5791億-0.5%
06/172,9772,9832,9412,950-1.93%1,897,4002兆5721億-0.81%
06/162,9933,0442,9903,008+0.2%1,582,9002兆6227億+1.18%
06/152,9853,0092,9703,002+1.25%1,837,4002兆6175億+1.04%
06/142,9632,9702,9462,965+0.64%1,092,7002兆5852億-0.2%
06/112,9642,9662,9242,946-0.57%2,250,6002兆5686億-1.01%
06/1015:30 イオン(株)5月度連結営業概況
06/102,9352,9742,9352,963+0.47%1,398,3002兆5835億-0.6%
06/092,9802,9922,9422,949-1.44%1,715,7002兆5713億-1.14%
06/082,9923,0002,9782,992-0.4%1,308,2002兆6087億+0.27%
06/073,0163,0262,9913,004-0.13%1,004,9002兆6192億+0.64%
06/042,9803,0092,9703,008-0.13%1,186,2002兆6227億+0.8%
06/032,9983,0372,9923,012+1.04%1,422,1002兆6262億+0.9%
06/022,9342,9892,9162,981+1.95%1,943,9002兆5992億-0.13%
06/012,9382,9472,9042,924-0.27%1,072,2002兆5495億-2.14%
05/312,9632,9872,9322,932-1.51%1,576,3002兆5564億-1.97%
05/282,9252,9772,9092,977+3.08%1,998,8002兆5957億-0.67%
05/272,9472,9602,8772,888-2.6%3,453,9002兆5181億-3.86%
05/2615:00 第20回新株予約権(2021年度株式報酬型ストックオプション)の発行枠決定について
05/262,9602,9762,9542,965-0.07%1,040,1002兆5852億-1.66%
05/252,9852,9852,9582,967+0.41%1,169,6002兆5870億-1.88%
05/242,9652,9942,9552,955-0.71%1,360,8002兆5765億-2.51%
05/212,9833,0032,9672,976+0.1%1,299,0002兆5948億-2.01%
05/202,9522,9862,9462,973-0.23%1,278,0002兆5922億-2.24%
05/193,0003,0072,9692,980-2.1%1,956,7002兆5983億-2.33%
05/183,0153,0493,0053,044+1.53%1,363,7002兆6541億-0.49%
05/173,0233,0272,9872,998+0.1%1,042,4002兆6140億-2.31%
05/142,9603,0102,9562,995+2.53%1,656,9002兆6114億-2.76%
05/132,9062,9662,9022,921-1.08%1,904,1002兆5468億-5.56%
05/122,9963,0182,9432,953-1.76%2,756,8002兆5747億-5.02%
05/113,0743,0743,0063,006-2.66%1,782,1002兆6210億-3.72%
05/1015:30 イオン(株)4月度連結営業概況
05/103,0683,0963,0533,088+0.78%1,164,9002兆6925億-1.44%
05/073,0393,0713,0183,064+1.29%1,430,7002兆6715億-2.67%
05/063,0143,0733,0033,025+1.41%2,568,0002兆6375億-4.45%
04/303,0133,0302,9802,983-0.5%2,321,0002兆6009億-6.25%
04/283,0063,0212,9972,998+0.17%1,324,0002兆6140億-6.11%
04/273,0203,0342,9932,993-1.09%1,389,1002兆6096億-6.56%
04/263,0143,0352,9933,026+0.1%1,178,7002兆6384億-5.73%
04/233,0153,0393,0073,023-0.43%1,161,2002兆6358億-6.12%
04/223,0473,0573,0013,036+1.3%1,478,5002兆6471億-6.01%
04/213,0323,0342,9762,997-3.04%3,178,6002兆6131億-7.47%
04/203,1323,1333,0853,091-1.75%1,842,3002兆6951億-4.86%
04/193,1813,1933,1343,146-1.07%1,188,9002兆7430億-3.35%
04/163,1723,2073,1653,180+0.28%1,588,2002兆7727億-2.36%
04/153,1403,1963,1323,171+0.76%1,307,0002兆7648億-2.61%
04/143,0873,1583,0683,147+0.96%1,918,4002兆7439億-3.35%
04/133,0933,1443,0813,117+1.17%2,537,2002兆7177億-4.24%
04/1217:15 イオン(株)3月度連結営業概況
04/123,1023,1413,0163,081-4.08%5,123,0002兆6863億-5.37%
04/0917:30 第19回新株予約権(2020年度株式報酬型ストックオプション)の発行数確定について
04/0917:30 当社株式の大量取得行為に関わる対応方針(買収防衛策)について
04/0917:30 特別損失(減損損失)の計上に関するお知らせ
04/0917:30 連結業績予想と実績の差異に関するお知らせ
04/0917:30 2021年2月期決算補足資料(第96期)
04/0917:30 個別業績と前期実績値との差異に関するお知らせ
04/0917:30 2021年2月期決算・中期経営計画説明会資料
04/0917:30 2021年2月期決算短信〔日本基準〕(連結)
04/093,2003,2393,1753,212+0.69%1,871,0002兆8006億-1.29%
04/083,2673,2683,1833,190-2.63%1,797,6002兆7814億-1.82%
04/073,2863,2893,2473,276-0.52%1,491,4002兆8564億+0.92%
04/063,3383,3543,2773,293-0.81%1,535,5002兆8712億+1.64%
04/053,3343,3583,3153,320+0.42%1,093,7002兆8947億+2.66%
04/023,3123,3293,2653,306+1.13%1,517,4002兆8825億+2.42%
04/013,3453,3693,2653,269-0.91%1,914,3002兆8503億+1.4%
03/313,4103,4103,2993,299-4.43%3,394,0002兆8764億+2.23%
03/303,5193,5213,4343,452-2.21%2,920,0003兆98億+6.64%
03/293,4233,5323,4193,530+3.46%4,439,4003兆778億+8.92%
03/263,2903,4173,2823,412+4.79%3,993,4002兆9750億+5.28%
03/253,2463,2603,2083,256+0.37%2,081,9002兆8389億+0.31%
03/243,1813,2503,1753,244+1.98%2,381,2002兆8285億-0.52%
03/233,2623,2633,1813,181-2.45%1,974,7002兆7735億-2.93%