日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
06/26	15:30 当社株式の上場廃止に関するお知らせ
06/26	2,766	2,813	2,756	2,756	-0.33%	5,463,800	6272億5165万	-2.92%
06/25	2,843	2,843	2,755	2,765	-3.25%	585,400	6293億	-2.64%
06/24	2,896	2,908	2,847	2,858	-0.8%	387,200	6504億1860万	+0.63%
06/23	2,914	2,942	2,881	2,881	-1.06%	468,400	6556億5290万	+1.55%
06/20	2,966	2,981	2,912	2,912	-1.82%	812,100	6627億783万	+2.72%
06/19	2,920	2,979	2,907	2,966	+2.1%	679,600	6749億9705万	+4.77%
06/18	2,901	2,942	2,901	2,905	+0.21%	397,600	6611億1478万	+2.83%
06/17	2,906	2,942	2,894	2,899	-0.34%	542,000	6597億4931万	+2.87%
06/16	2,888	2,958	2,885	2,909	+0.69%	877,300	6620億2509万	+3.41%
06/13	2,800	2,912	2,798	2,889	+4.41%	1,566,200	6574億7353万	+2.81%
06/12	2,756	2,777	2,741	2,767	+0.25%	473,500	6297億898万	-1.5%
06/11	2,776	2,789	2,757	2,760	-0.93%	398,600	6281億1593万	-1.81%
06/10	2,782	2,793	2,762	2,786	-0.21%	518,900	6340億3297万	-1%
06/09	2,820	2,835	2,792	2,792	-1.1%	617,200	6353億9844万	-0.75%
06/06	2,801	2,844	2,801	2,823	+0.82%	694,400	6424億5336万	+0.46%
06/05	2,811	2,815	2,782	2,800	-0.74%	525,800	6372億1906万	-0.25%
06/04	2,830	2,853	2,817	2,821	-1.19%	470,900	6419億9821万	+0.68%
06/03	2,846	2,858	2,834	2,855	+0.32%	476,600	6497億3587万	+2.11%
06/02	2,871	2,886	2,831	2,846	-0.97%	414,900	6476億8766万	+2.04%
05/30	2,813	2,891	2,813	2,874	+2.31%	848,000	6540億5985万	+3.16%
05/29	15:30 支配株主等に関する事項について
05/29	2,825	2,834	2,802	2,809	-0.53%	359,700	6392億6727万	+1.04%
05/28	2,866	2,871	2,824	2,824	-1.22%	418,600	6426億8094万	+1.77%
05/27	2,838	2,868	2,838	2,859	+0.95%	515,300	6506億4618万	+3.29%
05/26	2,805	2,855	2,805	2,832	+1.22%	693,700	6445億157万	+2.76%
05/23	2,784	2,809	2,775	2,798	+0.94%	473,300	6367億6391万	+1.93%
05/22	16:45 自己株式の消却に関するお知らせ
05/22	2,767	2,791	2,752	2,772	+0.07%	330,500	6308億2719万	+1.39%
05/21	2,790	2,814	2,770	2,770	-0.43%	413,900	6303億7205万	+1.73%
05/20	2,820	2,820	2,762	2,782	-1.35%	554,200	6331億290万	+2.54%
05/19	2,829	2,867	2,819	2,820	-0.11%	691,300	6417億5061万	+4.44%
05/16	2,820	2,862	2,815	2,823	+0.61%	530,900	6424億3332万	+5.26%
05/15	2,765	2,832	2,750	2,806	+2.18%	589,700	6385億6461万	+5.37%
05/14	2,750	2,769	2,739	2,746	-0.62%	565,000	6249億1034万	+3.98%
05/13	2,803	2,825	2,763	2,763	-2.23%	594,900	6287億7905万	+5.26%
05/12	16:00 株式報酬型ストックオプションの発行価額確定について
05/12	2,860	2,865	2,826	2,826	-1.94%	421,500	6431億1603万	+8.4%
05/09	2,840	2,882	2,827	2,882	+2.27%	1,101,500	6558億6002万	+11.4%
05/08	2,836	2,855	2,802	2,818	-0.28%	607,700	6412億9546万	+9.86%
05/07	2,760	2,856	2,760	2,826	+2.76%	1,346,600	6431億1603万	+11%
05/02	2,725	2,759	2,723	2,750	+0.99%	607,000	6258億2063万	+8.78%
05/01	2,726	2,766	2,718	2,723	-0.62%	620,000	6196億7621万	+8.36%
04/30	2,700	2,740	2,700	2,740	+1.82%	887,000	6235億4492万	+9.64%
04/28	2,648	2,697	2,640	2,691	+1.17%	544,400	6123億9393万	+8.38%
04/25	2,700	2,700	2,634	2,660	-1.3%	478,400	6053億3922万	+7.69%
04/24	2,771	2,771	2,666	2,695	-2.71%	723,000	6133億421万	+9.69%
04/23	2,724	2,774	2,696	2,770	+1.69%	880,100	6303億7205万	+13.39%
04/22	2,680	2,724	2,675	2,724	+1.79%	940,300	6199億378万	+12.24%
04/21	15:30 株式報酬型ストックオプションとしての新株予約権発行について
04/21	2,631	2,680	2,631	2,676	+1.36%	731,600	6089億8036万	+10.85%
04/18	2,590	2,640	2,583	2,640	+2.6%	1,364,000	6007億8780万	+9.91%
04/17	2,553	2,604	2,553	2,573	+0.9%	1,068,700	5855億4054万	+7.57%
04/16	2,512	2,550	2,497	2,550	+1.35%	1,458,200	5803億640万	+6.87%
04/15	2,515	2,536	2,501	2,516	+0.04%	2,234,600	5725億6898万	+5.76%
04/14	2,490	2,532	2,430	2,515	+0.28%	5,557,200	5723億4141万	+6.03%
04/11	15:30 イオン株式会社によるイオンモール株式会社の完全子会社化に関する株式交換契約締結(簡易株式交換)のお知らせ
04/11	15:30 2025年2月期決算短信〔日本基準〕(連結)
04/11	15:30 株主優待制度の廃止に関するお知らせ
04/11	15:30 役員人事に関するお知らせ
04/11	2,451	2,520	2,409	2,508	+1.95%	1,153,700	5707億4841万	+6.05%
04/10	2,380	2,463	2,375	2,460	+4.15%	938,900	5598億2500万	+4.33%
04/09	2,350	2,377	2,329	2,362	+0.64%	734,500	5375億2303万	+0.34%
04/08	2,300	2,347	2,282	2,347	+3.53%	773,100	5341億946万	-0.3%
04/07	2,270	2,316	2,256	2,267	-3.04%	1,073,300	5159億377万	-3.86%
04/04	2,325	2,366	2,322	2,338	+0.56%	904,400	5320億6132万	-0.43%
04/03	2,267	2,327	2,265	2,325	+0.13%	525,300	5291億289万	-0.34%
04/02	2,346	2,348	2,321	2,322	-0.34%	439,900	5284億2018万	+0.09%
04/01	2,345	2,351	2,330	2,330	-0.51%	619,100	5302億4075万	+1.08%
03/31	2,348	2,359	2,333	2,342	-1.68%	742,000	5329億7160万	+2.32%
03/28	2,348	2,383	2,348	2,382	+0.17%	394,700	5420億7445万	+4.8%
03/27	2,352	2,382	2,348	2,378	+1.11%	497,000	5411億6416万	+5.5%
03/26	2,350	2,370	2,338	2,352	-0.13%	446,000	5352億4731万	+5.19%
03/25	2,358	2,360	2,337	2,355	-0.34%	368,900	5359億3003万	+6.08%
03/24	2,350	2,365	2,328	2,363	+1.2%	549,500	5377億3406万	+7.26%
03/21	2,356	2,356	2,330	2,335	-0.55%	782,300	5313億6226万	+6.77%
03/19	2,362	2,367	2,345	2,348	-1.05%	605,200	5343億2059万	+8.2%
03/18	2,381	2,396	2,369	2,373	-0.92%	623,300	5400億970万	+10.17%
03/17	2,381	2,403	2,381	2,395	+0.38%	483,100	5450億1611万	+12.13%
03/14	2,390	2,396	2,374	2,386	-0.13%	407,100	5429億6803万	+12.71%
03/13	2,400	2,410	2,377	2,389	-0.46%	485,700	5436億5072万	+13.82%
03/12	2,383	2,404	2,362	2,400	+1.01%	856,000	5461億5393万	+15.38%
03/11	2,380	2,397	2,346	2,376	+1.41%	1,052,300	5406億9239万	+15.23%
03/10	2,360	2,364	2,324	2,343	+0.09%	831,000	5331億8277万	+14.57%
03/07	2,345	2,358	2,329	2,341	-0.34%	840,800	5327億2764万	+15.26%
03/06	2,348	2,388	2,340	2,349	+0.09%	1,086,900	5345億4816万	+16.58%
03/05	2,328	2,363	2,314	2,347	-0.55%	1,882,700	5340億9303万	+17.41%
03/04	2,389	2,410	2,298	2,360	-3.4%	3,396,400	5370億5136万	+18.95%
03/03	2,383	2,533	2,335	2,443	+20.17%	10,400,800	5559億3919万	+24.14%
02/28	15:30 イオン株式会社によるイオンモール株式会社の株式交換による完全子会社化の協議開始に向けた基本合意書締結に関するお知らせ
02/28	1,959	2,033	1,941	2,033	+3.67%	1,729,700	4626億3789万	+4.36%
02/27	1,946	1,962	1,925	1,961	-1.46%	2,621,500	4462億5327万	+0.87%
02/26	1,975	1,990	1,959	1,990	+1.58%	2,901,400	4528億5263万	+2.37%
02/25	15:00 機構改革および執行役員人事、一般人事に関するお知らせ
02/25	1,933	1,963	1,929	1,959	+1.35%	1,351,500	4457億9814万	+0.82%
02/21	1,925	1,933	1,919	1,933	+0.57%	965,400	4398億8148万	-0.41%
02/20	1,920	1,925	1,916	1,922	-0.1%	820,400	4373億7827万	-0.98%
02/19	1,935	1,937	1,923	1,924	-0.41%	721,100	4378億3340万	-0.88%
02/18	1,942	1,944	1,930	1,932	+0.05%	629,000	4396億5391万	-0.46%
02/17	1,948	1,953	1,931	1,931	-0.82%	1,069,100	4394億2635万	-0.52%
02/14	1,955	1,958	1,947	1,947	0%	778,500	4430億6737万	+0.1%
02/13	1,943	1,954	1,931	1,947	+1.04%	1,071,400	4430億6737万	-0.05%
02/12	1,942	1,943	1,919	1,927	-0.31%	1,309,900	4385億1609万	-1.23%
02/10	1,930	1,938	1,927	1,933	+0.16%	1,124,200	4398億8148万	-1.13%
02/07	1,935	1,937	1,925	1,930	-0.1%	974,400	4391億9878万	-1.48%
02/06	1,924	1,938	1,922	1,932	+0.78%	871,800	4396億5391万	-1.58%
02/05	1,930	1,936	1,911	1,917	-0.73%	1,117,400	4362億4045万	-2.49%
02/04	1,952	1,953	1,931	1,931	-0.52%	1,078,100	4394億2635万	-1.98%
02/03	1,950	1,952	1,936	1,941	-1.02%	1,240,600	4417億199万	-1.62%
01/31	1,971	1,971	1,954	1,961	-0.66%	868,000	4462億5327万	-0.76%
01/30	1,941	1,974	1,941	1,974	+1.49%	876,400	4492億1161万	-0.15%

8905 イオンモール

IR情報

2025/01/30～2025/06/26

IR情報＆株価推移

開示資料

決算

株式

チャート