| 2024 |
| 04/25 | 1,036 | 1,036 | 1,026 | 1,026 | -1.35% | 343,300 | 1763億5131万 | -3.3% |
| 04/24 | 1,038 | 1,040 | 1,033 | 1,040 | +0.29% | 381,700 | 1787億5766万 | -2.35% |
| 04/23 | 1,038 | 1,043 | 1,036 | 1,037 | +0.1% | 297,800 | 1782億4201万 | -2.9% |
| 04/22 | 1,028 | 1,040 | 1,028 | 1,036 | +1.67% | 416,700 | 1780億7013万 | -3.09% |
| 04/19 | 1,025 | 1,027 | 1,012 | 1,019 | -0.88% | 655,600 | 1751億4813万 | -4.86% |
| 04/18 | 1,023 | 1,034 | 1,023 | 1,028 | +0.39% | 417,400 | 1766億9507万 | -4.19% |
| 04/17 | 1,047 | 1,048 | 1,024 | 1,024 | -2.1% | 1,039,900 | 1760億754万 | -4.66% |
| 04/16 | 1,060 | 1,060 | 1,046 | 1,046 | -1.69% | 554,500 | 1797億8895万 | -2.79% |
| 04/15 | 1,063 | 1,064 | 1,053 | 1,064 | -0.28% | 399,400 | 1828億8284万 | -1.21% |
| 04/12 | 1,062 | 1,067 | 1,058 | 1,067 | +0.38% | 356,600 | 1833億9848万 | -0.93% |
| 04/11 | 1,061 | 1,064 | 1,055 | 1,063 | 0% | 366,400 | 1827億1095万 | -1.39% |
| 04/10 | 1,076 | 1,077 | 1,062 | 1,063 | -1.12% | 498,900 | 1827億1095万 | -1.39% |
| 04/09 | 1,060 | 1,076 | 1,060 | 1,075 | +1.7% | 607,900 | 1847億7354万 | -0.28% |
| 04/08 | 1,053 | 1,058 | 1,051 | 1,057 | +0.76% | 355,800 | 1816億7966万 | -1.95% |
| 04/05 | 1,053 | 1,054 | 1,044 | 1,049 | -0.85% | 615,200 | 1803億460万 | -2.78% |
| 04/04 | 1,059 | 1,065 | 1,057 | 1,058 | +0.19% | 412,300 | 1818億5154万 | -1.95% |
| 04/03 | 1,051 | 1,066 | 1,050 | 1,056 | +0.09% | 680,000 | 1815億778万 | -2.22% |
| 04/02 | 1,061 | 1,067 | 1,053 | 1,055 | -0.38% | 781,900 | 1813億3590万 | -2.31% |
| 04/01 | 1,074 | 1,075 | 1,059 | 1,059 | -1.3% | 685,400 | 1820億2342万 | -1.94% |
| 03/29 | 1,069 | 1,079 | 1,067 | 1,073 | +0.37% | 480,400 | 1844億2978万 | -0.74% |
| 03/28 | 1,077 | 1,083 | 1,069 | 1,069 | -4.38% | 588,100 | 1837億4225万 | -1.11% |
| 03/27 | 1,119 | 1,123 | 1,113 | 1,118 | +0.63% | 1,020,000 | 1921億6448万 | +3.42% |
| 03/26 | 1,117 | 1,118 | 1,107 | 1,111 | -0.54% | 363,600 | 1909億6131万 | +2.97% |
| 03/25 | （IR情報）17:00 代表取締役の異動(辞任)に関するお知らせ |
| 03/25 | （IR情報）17:00 イオンフィナンシャルサービス株式会社との業務提携に係る基本合意書の締結及びイオンプロダクトファイナンス株式会社の全株式取得完了並びに商号変更について |
| 03/25 | 1,131 | 1,131 | 1,116 | 1,117 | -0.89% | 541,100 | 1919億9260万 | +3.71% |
| 03/22 | 1,119 | 1,127 | 1,112 | 1,127 | +1.17% | 477,500 | 1937億1143万 | +4.84% |
| 03/21 | 1,116 | 1,125 | 1,110 | 1,114 | +1% | 607,900 | 1914億7696万 | +3.82% |
| 03/19 | 1,090 | 1,118 | 1,088 | 1,103 | +1.66% | 1,039,600 | 1895億8625万 | +2.99% |
| 03/18 | 1,077 | 1,086 | 1,075 | 1,085 | +1.4% | 505,800 | 1864億9237万 | +1.5% |
| 03/15 | 1,064 | 1,071 | 1,063 | 1,070 | +0.38% | 460,400 | 1839億1413万 | +0.19% |
| 03/14 | 1,060 | 1,068 | 1,059 | 1,066 | +0.47% | 400,500 | 1832億2660万 | -0.19% |
| 03/13 | 1,068 | 1,073 | 1,057 | 1,061 | -0.38% | 568,300 | 1823億6719万 | -0.66% |
| 03/12 | 1,070 | 1,070 | 1,053 | 1,065 | -0.47% | 1,064,100 | 1830億5472万 | -0.37% |
| 03/11 | 1,082 | 1,085 | 1,065 | 1,070 | -1.2% | 691,700 | 1839億1413万 | +0.19% |
| 03/08 | 1,071 | 1,086 | 1,066 | 1,083 | +1.12% | 834,500 | 1861億4860万 | +1.4% |
| 03/07 | 1,067 | 1,075 | 1,065 | 1,071 | -0.46% | 950,600 | 1840億8601万 | +0.19% |
| 03/06 | 1,067 | 1,078 | 1,066 | 1,076 | +0.75% | 604,300 | 1849億4543万 | +0.56% |
| 03/05 | 1,068 | 1,072 | 1,060 | 1,068 | -0.09% | 648,300 | 1835億7037万 | -0.37% |
| 03/04 | 1,075 | 1,075 | 1,066 | 1,069 | -0.47% | 398,000 | 1837億4225万 | -0.47% |
| 03/01 | 1,068 | 1,074 | 1,066 | 1,074 | +0.56% | 417,800 | 1846億166万 | -0.19% |
| 02/29 | 1,070 | 1,073 | 1,062 | 1,068 | -0.19% | 526,300 | 1835億7037万 | -0.93% |
| 02/28 | 1,064 | 1,074 | 1,062 | 1,070 | +0.75% | 635,100 | 1839億1413万 | -0.93% |
| 02/27 | 1,064 | 1,070 | 1,061 | 1,062 | -0.09% | 540,800 | 1825億3907万 | -1.85% |
| 02/26 | 1,072 | 1,075 | 1,063 | 1,063 | -0.56% | 650,800 | 1827億1095万 | -1.85% |
| 02/22 | 1,075 | 1,076 | 1,065 | 1,069 | -0.28% | 527,200 | 1837億4225万 | -1.47% |
| 02/21 | （IR情報）16:00 イオンプロダクトファイナンス株式会社の全株式取得(完全子会社化)に関する実行予定日変更のお知らせ |
| 02/21 | 1,073 | 1,075 | 1,067 | 1,072 | +0.37% | 318,400 | 1842億5790万 | -1.38% |
| 02/20 | 1,080 | 1,080 | 1,066 | 1,068 | -0.93% | 486,000 | 1835億7037万 | -2.02% |
| 02/19 | 1,064 | 1,079 | 1,063 | 1,078 | +1.32% | 597,500 | 1852億8919万 | -1.28% |
| 02/16 | 1,061 | 1,067 | 1,058 | 1,064 | +0.28% | 395,900 | 1828億8284万 | -2.65% |
| 02/15 | 1,066 | 1,067 | 1,054 | 1,061 | -0.28% | 292,100 | 1823億6719万 | -3.11% |
| 02/14 | 1,069 | 1,071 | 1,056 | 1,064 | -0.75% | 503,300 | 1828億8284万 | -2.83% |
| 02/13 | 1,071 | 1,074 | 1,066 | 1,072 | +0.75% | 404,400 | 1842億5790万 | -2.28% |
| 02/09 | 1,056 | 1,067 | 1,052 | 1,064 | +0.57% | 387,700 | 1828億8284万 | -3.1% |
| 02/08 | 1,067 | 1,068 | 1,055 | 1,058 | -0.66% | 413,800 | 1818億5154万 | -3.64% |
| 02/07 | 1,067 | 1,068 | 1,061 | 1,065 | -0.47% | 404,900 | 1830億5472万 | -3.09% |
| 02/06 | 1,069 | 1,074 | 1,063 | 1,070 | -0.09% | 408,900 | 1839億1413万 | -2.64% |
| 02/05 | 1,059 | 1,072 | 1,055 | 1,071 | +1.23% | 547,300 | 1840億8601万 | -2.46% |
| 02/02 | （5%ルール）銀行等保有株式取得機構（4.37%） |
| 02/02 | 1,050 | 1,063 | 1,046 | 1,058 | +0.57% | 747,300 | 1818億5154万 | -3.56% |
| 02/01 | 1,070 | 1,073 | 1,048 | 1,052 | -5.65% | 1,674,900 | 1808億2025万 | -4.01% |
| 01/31 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | （IR情報）15:00 2024年3月期通期連結業績予想の修正に関するお知らせ |
| 01/31 | 1,107 | 1,115 | 1,101 | 1,115 | +0.45% | 398,600 | 1916億4884万 | +1.73% |
| 01/30 | 1,123 | 1,124 | 1,110 | 1,110 | -1.25% | 207,500 | 1907億8943万 | +1.56% |
| 01/29 | 1,119 | 1,125 | 1,115 | 1,124 | +0.9% | 221,300 | 1931億9578万 | +3.02% |
| 01/26 | 1,116 | 1,126 | 1,111 | 1,114 | 0% | 460,500 | 1914億7696万 | +2.39% |
| 01/25 | 1,114 | 1,119 | 1,111 | 1,114 | +0.09% | 238,100 | 1914億7696万 | +2.58% |
| 01/24 | 1,118 | 1,120 | 1,108 | 1,113 | -0.45% | 406,100 | 1913億507万 | +2.68% |
| 01/23 | 1,122 | 1,126 | 1,116 | 1,118 | -0.18% | 207,200 | 1921億6448万 | +3.33% |
| 01/22 | 1,107 | 1,120 | 1,107 | 1,120 | +1.27% | 244,000 | 1925億825万 | +3.8% |
| 01/19 | 1,108 | 1,111 | 1,101 | 1,106 | +0.45% | 219,500 | 1901億190万 | +2.69% |
| 01/18 | 1,121 | 1,122 | 1,099 | 1,101 | -2.22% | 388,900 | 1892億4248万 | +2.42% |
| 01/17 | 1,140 | 1,147 | 1,126 | 1,126 | -0.97% | 314,400 | 1935億3954万 | +4.84% |
| 01/16 | 1,133 | 1,137 | 1,125 | 1,137 | +0.62% | 274,200 | 1954億3025万 | +5.96% |
| 01/15 | 1,106 | 1,137 | 1,106 | 1,130 | +2.17% | 379,900 | 1942億2707万 | +5.41% |
| 01/12 | 1,101 | 1,114 | 1,099 | 1,106 | +1.1% | 609,400 | 1901億190万 | +3.36% |
| 01/11 | （IR情報）15:00 イオンフィナンシャルサービス株式会社との業務提携の検討の具体化及びイオンプロダクトファイナンス株式会社の全株式取得(完全子会社化)に関するお知らせ |
| 01/11 | 1,092 | 1,098 | 1,089 | 1,094 | +0.92% | 288,300 | 1880億3931万 | +2.24% |
| 01/10 | 1,094 | 1,098 | 1,084 | 1,084 | -1.19% | 456,500 | 1863億2048万 | +1.31% |
| 01/09 | 1,094 | 1,099 | 1,091 | 1,097 | +0.27% | 289,000 | 1885億5495万 | +2.52% |
| 01/05 | 1,084 | 1,095 | 1,082 | 1,094 | +1.11% | 369,800 | 1880億3931万 | +2.34% |
| 01/04 | 1,066 | 1,083 | 1,057 | 1,082 | +1.12% | 367,600 | 1859億7672万 | +1.22% |
| 2023 |
| 12/29 | 1,062 | 1,073 | 1,062 | 1,070 | +0.75% | 361,500 | 1839億1413万 | +0.09% |
| 12/28 | 1,055 | 1,062 | 1,051 | 1,062 | +0.76% | 287,000 | 1825億3907万 | -0.65% |
| 12/27 | 1,045 | 1,054 | 1,043 | 1,054 | +1.15% | 495,700 | 1811億6401万 | -1.5% |
| 12/26 | 1,042 | 1,045 | 1,040 | 1,042 | +0.19% | 391,500 | 1791億142万 | -2.71% |
| 12/25 | 1,052 | 1,053 | 1,039 | 1,040 | -0.48% | 327,800 | 1787億5766万 | -2.99% |
| 12/22 | 1,041 | 1,051 | 1,040 | 1,045 | +0.67% | 358,700 | 1796億1707万 | -2.61% |
| 12/21 | 1,050 | 1,051 | 1,038 | 1,038 | -1.7% | 673,600 | 1784億1390万 | -3.35% |
| 12/20 | 1,055 | 1,061 | 1,053 | 1,056 | +0.19% | 802,700 | 1815億778万 | -1.68% |
| 12/19 | 1,053 | 1,057 | 1,047 | 1,054 | -0.09% | 497,000 | 1811億6401万 | -1.86% |
| 12/18 | 1,063 | 1,064 | 1,050 | 1,055 | -1.31% | 507,000 | 1813億3590万 | -1.77% |
| 12/15 | 1,060 | 1,069 | 1,055 | 1,069 | +0.94% | 345,000 | 1837億4225万 | -0.47% |
| 12/14 | 1,062 | 1,062 | 1,049 | 1,059 | +0.09% | 510,000 | 1820億2342万 | -1.4% |
| 12/13 | 1,061 | 1,063 | 1,052 | 1,058 | -0.56% | 384,700 | 1818億5154万 | -1.4% |
| 12/12 | 1,068 | 1,071 | 1,063 | 1,064 | -0.37% | 383,000 | 1828億8284万 | -0.84% |
| 12/11 | 1,084 | 1,084 | 1,067 | 1,068 | -0.56% | 398,000 | 1835億7037万 | -0.47% |
| 12/08 | 1,097 | 1,101 | 1,072 | 1,074 | -2.54% | 581,600 | 1846億166万 | +0.09% |
| 12/07 | 1,102 | 1,106 | 1,098 | 1,102 | -0.27% | 263,800 | 1894億1437万 | +2.61% |
| 12/06 | 1,091 | 1,107 | 1,090 | 1,105 | +1.47% | 426,500 | 1899億3001万 | +2.79% |
| 12/05 | 1,094 | 1,102 | 1,089 | 1,089 | -0.46% | 430,600 | 1871億7990万 | +1.4% |
| 12/04 | 1,090 | 1,099 | 1,081 | 1,094 | +0.83% | 519,600 | 1880億3931万 | +1.77% |
| 12/01 | 1,089 | 1,093 | 1,083 | 1,085 | +0.28% | 511,600 | 1864億9237万 | +0.93% |
| 11/30 | 1,085 | 1,088 | 1,078 | 1,082 | -0.46% | 449,700 | 1859億7672万 | +0.56% |
| 11/29 | 1,084 | 1,091 | 1,078 | 1,087 | +0.18% | 434,000 | 1868億3613万 | +0.93% |
