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
2025
06/26	2,766	2,813	2,756	2,756	-0.33%	5,463,800	6272億5165万	-2.92%	43.99	1.33
06/25	2,843	2,843	2,755	2,765	-3.25%	585,400	6293億	-2.64%	44.13	1.33
06/24	2,896	2,908	2,847	2,858	-0.8%	387,200	6504億1860万	+0.63%	45.61	1.38
06/23	2,914	2,942	2,881	2,881	-1.06%	468,400	6556億5290万	+1.55%	45.98	1.39
06/20	2,966	2,981	2,912	2,912	-1.82%	812,100	6627億783万	+2.72%	46.48	1.4
06/19	2,920	2,979	2,907	2,966	+2.1%	679,600	6749億9705万	+4.77%	47.34	1.43
06/18	2,901	2,942	2,901	2,905	+0.21%	397,600	6611億1478万	+2.83%	46.36	1.4
06/17	2,906	2,942	2,894	2,899	-0.34%	542,000	6597億4931万	+2.87%	46.27	1.4
06/16	2,888	2,958	2,885	2,909	+0.69%	877,300	6620億2509万	+3.41%	46.43	1.4
06/13	2,800	2,912	2,798	2,889	+4.41%	1,566,200	6574億7353万	+2.81%	46.11	1.39
06/12	2,756	2,777	2,741	2,767	+0.25%	473,500	6297億898万	-1.5%	44.16	1.33
06/11	2,776	2,789	2,757	2,760	-0.93%	398,600	6281億1593万	-1.81%	44.05	1.33
06/10	2,782	2,793	2,762	2,786	-0.21%	518,900	6340億3297万	-1%	44.46	1.34
06/09	2,820	2,835	2,792	2,792	-1.1%	617,200	6353億9844万	-0.75%	44.56	1.34
06/06	2,801	2,844	2,801	2,823	+0.82%	694,400	6424億5336万	+0.46%	45.06	1.36
06/05	2,811	2,815	2,782	2,800	-0.74%	525,800	6372億1906万	-0.25%	44.69	1.35
06/04	2,830	2,853	2,817	2,821	-1.19%	470,900	6419億9821万	+0.68%	45.02	1.36
06/03	2,846	2,858	2,834	2,855	+0.32%	476,600	6497億3587万	+2.11%	45.57	1.37
06/02	2,871	2,886	2,831	2,846	-0.97%	414,900	6476億8766万	+2.04%	45.42	1.37
05/30	2,813	2,891	2,813	2,874	+2.31%	848,000	6540億5985万	+3.16%	45.87	1.38
05/29	2,825	2,834	2,802	2,809	-0.53%	359,700	6392億6727万	+1.04%	44.83	1.35
05/28	2,866	2,871	2,824	2,824	-1.22%	418,600	6426億8094万	+1.77%	45.07	1.36
05/27	2,838	2,868	2,838	2,859	+0.95%	515,300	6506億4618万	+3.29%	45.63	1.38
05/26	2,805	2,855	2,805	2,832	+1.22%	693,700	6445億157万	+2.76%	45.2	1.36
05/23	2,784	2,809	2,775	2,798	+0.94%	473,300	6367億6391万	+1.93%	44.66	1.35
05/22	2,767	2,791	2,752	2,772	+0.07%	330,500	6308億2719万	+1.39%	44.24	1.33
05/21	2,790	2,814	2,770	2,770	-0.43%	413,900	6303億7205万	+1.73%	44.21	1.33
05/20	2,820	2,820	2,762	2,782	-1.35%	554,200	6331億290万	+2.54%	44.4	1.34
05/19	2,829	2,867	2,819	2,820	-0.11%	691,300	6417億5061万	+4.44%	45.01	1.36
05/16	2,820	2,862	2,815	2,823	+0.61%	530,900	6424億3332万	+5.26%	45.06	1.36
05/15	2,765	2,832	2,750	2,806	+2.18%	589,700	6385億6461万	+5.37%	44.78	1.35
05/14	2,750	2,769	2,739	2,746	-0.62%	565,000	6249億1034万	+3.98%	43.83	1.32
05/13	2,803	2,825	2,763	2,763	-2.23%	594,900	6287億7905万	+5.26%	44.1	1.33
05/12	2,860	2,865	2,826	2,826	-1.94%	421,500	6431億1603万	+8.4%	45.1	1.36
05/09	2,840	2,882	2,827	2,882	+2.27%	1,101,500	6558億6002万	+11.4%	46	1.39
05/08	2,836	2,855	2,802	2,818	-0.28%	607,700	6412億9546万	+9.86%	44.98	1.36
05/07	2,760	2,856	2,760	2,826	+2.76%	1,346,600	6431億1603万	+11%	45.1	1.36
05/02	2,725	2,759	2,723	2,750	+0.99%	607,000	6258億2063万	+8.78%	43.89	1.32
05/01	2,726	2,766	2,718	2,723	-0.62%	620,000	6196億7621万	+8.36%	43.46	1.31
04/30	2,700	2,740	2,700	2,740	+1.82%	887,000	6235億4492万	+9.64%	43.73	1.32
04/28	2,648	2,697	2,640	2,691	+1.17%	544,400	6123億9393万	+8.38%	42.95	1.3
04/25	2,700	2,700	2,634	2,660	-1.3%	478,400	6053億3922万	+7.69%	42.45	1.28
04/24	2,771	2,771	2,666	2,695	-2.71%	723,000	6133億421万	+9.69%	43.01	1.3
04/23	2,724	2,774	2,696	2,770	+1.69%	880,100	6303億7205万	+13.39%	44.21	1.33
04/22	2,680	2,724	2,675	2,724	+1.79%	940,300	6199億378万	+12.24%	43.48	1.31
04/21	2,631	2,680	2,631	2,676	+1.36%	731,600	6089億8036万	+10.85%	42.71	1.29
04/18	2,590	2,640	2,583	2,640	+2.6%	1,364,000	6007億8780万	+9.91%	42.13	1.27
04/17	2,553	2,604	2,553	2,573	+0.9%	1,068,700	5855億4054万	+7.57%	41.07	1.24
04/16	2,512	2,550	2,497	2,550	+1.35%	1,458,200	5803億640万	+6.87%	40.7	1.23
04/15	2,515	2,536	2,501	2,516	+0.04%	2,234,600	5725億6898万	+5.76%	40.16	1.21
04/14	2,490	2,532	2,430	2,515	+0.28%	5,557,200	5723億4141万	+6.03%	40.14	1.21
04/11	2,451	2,520	2,409	2,508	+1.95%	1,153,700	5707億4841万	+6.05%	40.03	1.21
04/10	2,380	2,463	2,375	2,460	+4.15%	938,900	5598億2500万	+4.33%	39.26	1.18
04/09	2,350	2,377	2,329	2,362	+0.64%	734,500	5375億2303万	+0.34%	37.7	1.14
04/08	2,300	2,347	2,282	2,347	+3.53%	773,100	5341億946万	-0.3%	37.46	1.13
04/07	2,270	2,316	2,256	2,267	-3.04%	1,073,300	5159億377万	-3.86%	36.18	1.09
04/04	2,325	2,366	2,322	2,338	+0.56%	904,400	5320億6132万	-0.43%	37.31	1.13
04/03	2,267	2,327	2,265	2,325	+0.13%	525,300	5291億289万	-0.34%	37.11	1.12
04/02	2,346	2,348	2,321	2,322	-0.34%	439,900	5284億2018万	+0.09%	37.06	1.12
04/01	2,345	2,351	2,330	2,330	-0.51%	619,100	5302億4075万	+1.08%	37.19	1.12
03/31	2,348	2,359	2,333	2,342	-1.68%	742,000	5329億7160万	+2.32%	37.38	1.13
03/28	2,348	2,383	2,348	2,382	+0.17%	394,700	5420億7445万	+4.8%	38.02	1.15
03/27	2,352	2,382	2,348	2,378	+1.11%	497,000	5411億6416万	+5.5%	37.95	1.14
03/26	2,350	2,370	2,338	2,352	-0.13%	446,000	5352億4731万	+5.19%	37.54	1.13
03/25	2,358	2,360	2,337	2,355	-0.34%	368,900	5359億3003万	+6.08%	37.59	1.13
03/24	2,350	2,365	2,328	2,363	+1.2%	549,500	5377億3406万	+7.26%	37.71	1.14
03/21	2,356	2,356	2,330	2,335	-0.55%	782,300	5313億6226万	+6.77%	37.27	1.12
03/19	2,362	2,367	2,345	2,348	-1.05%	605,200	5343億2059万	+8.2%	37.47	1.13
03/18	2,381	2,396	2,369	2,373	-0.92%	623,300	5400億970万	+10.17%	37.87	1.14
03/17	2,381	2,403	2,381	2,395	+0.38%	483,100	5450億1611万	+12.13%	38.22	1.15
03/14	2,390	2,396	2,374	2,386	-0.13%	407,100	5429億6803万	+12.71%	38.08	1.15
03/13	2,400	2,410	2,377	2,389	-0.46%	485,700	5436億5072万	+13.82%	38.13	1.15
03/12	2,383	2,404	2,362	2,400	+1.01%	856,000	5461億5393万	+15.38%	38.3	1.16
03/11	2,380	2,397	2,346	2,376	+1.41%	1,052,300	5406億9239万	+15.23%	37.92	1.14
03/10	2,360	2,364	2,324	2,343	+0.09%	831,000	5331億8277万	+14.57%	37.39	1.13
03/07	2,345	2,358	2,329	2,341	-0.34%	840,800	5327億2764万	+15.26%	37.36	1.13
03/06	2,348	2,388	2,340	2,349	+0.09%	1,086,900	5345億4816万	+16.58%	37.49	1.13
03/05	2,328	2,363	2,314	2,347	-0.55%	1,882,700	5340億9303万	+17.41%	37.46	1.13
03/04	2,389	2,410	2,298	2,360	-3.4%	3,396,400	5370億5136万	+18.95%	37.67	1.14
03/03	2,383	2,533	2,335	2,443	+20.17%	10,400,800	5559億3919万	+24.14%	38.99	1.18
02/28	1,959	2,033	1,941	2,033	+3.67%	1,729,700	4626億3789万	+4.36%	32.44	0.93
02/27	1,946	1,962	1,925	1,961	-1.46%	2,621,500	4462億5327万	+0.87%	31.29	0.89
02/26	1,975	1,990	1,959	1,990	+1.58%	2,901,400	4528億5263万	+2.37%	31.76	0.91
02/25	1,933	1,963	1,929	1,959	+1.35%	1,351,500	4457億9814万	+0.82%	31.26	0.89
02/21	1,925	1,933	1,919	1,933	+0.57%	965,400	4398億8148万	-0.41%	30.85	0.88
02/20	1,920	1,925	1,916	1,922	-0.1%	820,400	4373億7827万	-0.98%	30.67	0.88
02/19	1,935	1,937	1,923	1,924	-0.41%	721,100	4378億3340万	-0.88%	30.7	0.88
02/18	1,942	1,944	1,930	1,932	+0.05%	629,000	4396億5391万	-0.46%	30.83	0.88
02/17	1,948	1,953	1,931	1,931	-0.82%	1,069,100	4394億2635万	-0.52%	30.81	0.88
02/14	1,955	1,958	1,947	1,947	0%	778,500	4430億6737万	+0.1%	31.07	0.89
02/13	1,943	1,954	1,931	1,947	+1.04%	1,071,400	4430億6737万	-0.05%	31.07	0.89
02/12	1,942	1,943	1,919	1,927	-0.31%	1,309,900	4385億1609万	-1.23%	30.75	0.88
02/10	1,930	1,938	1,927	1,933	+0.16%	1,124,200	4398億8148万	-1.13%	30.85	0.88
02/07	1,935	1,937	1,925	1,930	-0.1%	974,400	4391億9878万	-1.48%	30.8	0.88
02/06	1,924	1,938	1,922	1,932	+0.78%	871,800	4396億5391万	-1.58%	30.83	0.88
02/05	1,930	1,936	1,911	1,917	-0.73%	1,117,400	4362億4045万	-2.49%	30.59	0.87
02/04	1,952	1,953	1,931	1,931	-0.52%	1,078,100	4394億2635万	-1.98%	30.81	0.88
02/03	1,950	1,952	1,936	1,941	-1.02%	1,240,600	4417億199万	-1.62%	30.97	0.89
01/31	1,971	1,971	1,954	1,961	-0.66%	868,000	4462億5327万	-0.76%	31.29	0.89
01/30	1,941	1,974	1,941	1,974	+1.49%	876,400	4492億1161万	-0.15%	31.5	0.9

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 2月期	2,309 2,540 8/24	885 974 3/6	2,683,890 2,439,900 11/20	-	-	2934億8493万 2/26
2011年 2月期	2,172 2,389 1/13	1,394 1,533 3/4	1,639,880 1,490,800 12/22	4327億1957万	2776億7229万	3935億1361万 2/28
2012年 2月期	2,015 2,217 3/3	1,345 1,480 3/15	1,884,850 1,713,500 2/15	4015億6521万	2680億7240万	3335億6592万 2/20
2013年 2月期	2,102 2,312 2/22	1,355 1,491 6/5	2,103,860 1,912,600 2/25	4187億7256万	2700億6483万	4162億7837万 2/28
2014年 2月期	3,190 1/17	1,853 2,038 6/17	9,768,220 8,880,200 6/20	7269億2656万	3691億4294万	6413億7264万 2/28
2015年 2月期	2,839 3/5	1,768 10/23	2,953,300 11/4	6469億3405万	4029億442万	5270億2123万 2/27
2016年 2月期	2,531 4/9	1,491 2/12	2,234,700 1/13	5767億9148万	3397億9798万	3601億5870万 2/29
2017年 2月期	1,800 2/22	1,211 7/8	2,431,600 2/23	4093億4428万	2759億9129万	3922億8972万 2/28
2018年 2月期	2,490 1/26	1,701 4/4	2,961,700 2/23	5662億9818万	3868億3240万	5087億5725万 2/28
2019年 2月期	2,319 3/16	1,669 12/25	2,920,800 10/30	5274億1037万	3796億4180万	4130億8644万 2/28
2020年 2月期	2,059 1/21	1,522 2/28	2,451,500 2/27	4684億4887万	3462億7449万	3483億2134万 2/28
2021年 2月期	1,933 2/16	1,124 4/3	3,017,400 7/8	4398億3102万	2557億2687万	4077億5629万 2/26
2022年 2月期	2,031 3/29	1,571 2/25	8,897,400 5/27	4621億4559万	3574億7938万	3670億2999万 2/28
2023年 2月期	1,846 1/24	1,506 4/13 3/9	3,832,600 2/24	4200億7453万	3426億8870万	4045億9291万 2/28
2024年 2月期	1,905 6/29	1,661 3/24	4,275,700 2/27	4335億54万	3779億7606万	3979億9569万 2/29
2025年 2月期	2,150 10/7	1,700 4/17	5,034,200 4/10	4892億6203万	3868億5359万	4626億4217万 2/28

8905 イオンモール

時価総額

2025/01/30～2025/06/26

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート