- 8267
- 2026/10/07
- 時価
- 3兆3903億円
- PER 予
- 46.18倍
- 2010年以降
- 赤字-459.9倍
（2010-2026年） - PBR
- 2.79倍
- 2010年以降
- 0.5-6.63倍
（2010-2026年） - 配当 予
- 1.23%
- ROE 予
- 6.04%
- ROA 予
- 0.47%
- 資料
- Link
- CSV,JSON
イオン（8267）のPER（株価収益率）の推移
- 2010年2月26日
- 23.53倍
- 2011年2月28日
- 13.8倍
- 2012年2月29日
- 12.37倍
- 2013年2月28日
- 11.18倍
- 2014年2月28日
- 22.26倍
- 2015年2月27日
- 25.51倍
- 2016年2月29日
- 205.42倍
- 2017年2月28日
- 124.55倍
- 2018年2月28日
- 61.81倍
- 2019年2月28日
- 83.46倍
- 2020年2月28日
- 63.22倍
- 2021年2月26日
- 赤字
- 2022年2月28日
- 338.28倍
- 2023年2月28日
- 101.19倍
- 2024年2月29日
- 68.43倍
- 2025年2月28日
- 116.18倍
- 2026年2月27日
- 82.88倍
2026/05/14～2026/10/07
株価＆PERの推移
| 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 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2010年 2月期 | 352 1,056 6/15 | 175 525 3/13 | 63,149,400 21,049,800 1/8 | 27.16 | 13.5 | 1.01 | 0.5 | - | - | 23.53倍 2/26 |
| 2011年 2月期 | 374 1,123 4/26 | 294 883 9/8 | 37,884,900 12,628,300 10/7 | 15.06 | 11.84 | 1.01 | 0.8 | 8989億85万 | 7067億9381万 | 13.8倍 2/28 |
| 2012年 2月期 | 366 1,099 10/11 | 273 818 3/15 | 39,912,300 13,304,100 10/6 | 13.18 | 9.81 | 0.94 | 0.7 | 8796億9038万 | 6547億6482万 | 12.37倍 2/29 |
| 2013年 2月期 | 369 1,105 4/12 1,106 4/6 | 281 844 10/15 | 23,482,800 7,827,600 10/15 | 11.88 | 9.07 | 0.86 | 0.65 | 8852億9351万 | 6755億7660万 | 11.18倍 2/28 |
| 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 | 26.54 | 18.29 | 1.11 | 0.77 | 1兆2560億 | 8188億5647万 | 22.26倍 2/28 |
| 2015年 2月期 | 451 1,354 2/16 | 332 997 10/17 | 37,785,000 12,595,000 11/14 | 26.96 | 19.85 | 0.94 | 0.69 | 1兆1805億 | 8438億5759万 | 25.51倍 2/27 |
| 2016年 2月期 | 678 2,033 8/5 | 413 1,238 3/4 | 49,488,300 16,496,100 4/10 | 282.36 | 171.94 | 1.49 | 0.91 | 1兆7726億 | 1兆794億 | 205.42倍 2/29 |
| 2017年 2月期 | 588 1,764 12/21 | 467 1,403 11/9 1,401 8/19 他2件 | 25,813,500 8,604,500 7/7 | 131.25 | 104.24 | 1.31 | 1.04 | 1兆5380億 | 1兆2233億 | 124.55倍 2/28 |
| 2018年 2月期 | 653 1,960 1/9 | 526 1,577 4/13 | 20,285,400 6,761,800 2/6 | 67.08 | 53.97 | 1.43 | 1.15 | 1兆7089億 | 1兆3750億 | 61.81倍 2/28 |
| 2019年 2月期 | 931 2,792 11/9 | 579 1,736 3/2 | 42,323,100 14,107,700 12/20 | 99.32 | 61.76 | 2.15 | 1.34 | 2兆4344億 | 1兆5136億 | 83.46倍 2/28 |
| 2020年 2月期 | 800 2,399 1/16 | 598 1,794 8/6 | 21,201,600 7,067,200 10/10 | 75.23 | 56.26 | 1.9 | 1.42 | 2兆917億 | 1兆5642億 | 63.22倍 2/28 |
| 2021年 2月期 | 1,225 3,675 2/16 | 603 1,809 3/13 | 29,367,000 9,789,000 3/23 | 赤字 | 赤字 | 3.2 | 1.58 | 3兆2043億 | 1兆5773億 | 赤字 2/26 |
| 2022年 2月期 | 1,177 3,532 3/29 | 794 2,381 1/17 | 26,081,700 8,693,900 1/13 | 459.9 | 310.03 | 3.12 | 2.11 | 3兆796億 | 2兆760億 | 338.28倍 2/28 |
| 2023年 2月期 | 969 2,907 11/22 | 715 2,145 6/17 | 32,686,200 10,895,400 7/7 | 115.77 | 85.42 | 2.5 | 1.85 | 2兆5346億 | 1兆8702億 | 101.19倍 2/28 |
| 2024年 2月期 | 1,232 3,697 2/27 | 823 2,468 3/16 | 20,256,900 6,752,300 2/27 | 70.74 | 47.23 | 3 | 2 | 3兆2235億 | 2兆1519億 | 68.43倍 2/29 |
| 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 | 129.2 | 100.16 | 3.32 | 2.57 | 3兆5722億 | 2兆7692億 | 116.18倍 2/28 |
| 2026年 2月期 | 2,920 11/25 | 1,210 3,631 4/3 | 32,820,600 1/9 | 108.67 | 45.04 | 6.63 | 2.75 | 8兆1279億 | 3兆1659億 | 82.88倍 2/27 |
| 最新 | 1,218 2026/10/7 | 8,592,900 | - | - | 3兆3903億 | - | ||||
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。
