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
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%
01/29	1,959	1,964	1,945	1,945	-0.77%	856,900	4426億1225万	-1.67%
01/28	1,960	1,972	1,960	1,960	-0.51%	668,800	4460億2571万	-1.06%
01/27	1,964	1,970	1,943	1,970	+1.08%	767,600	4483億135万	-0.61%
01/24	1,964	1,970	1,949	1,949	+0.31%	642,500	4435億2250万	-1.71%
01/23	1,946	1,950	1,938	1,943	0%	551,400	4421億5712万	-2.12%
01/22	1,965	1,970	1,943	1,943	-1.02%	663,200	4421億5712万	-2.21%
01/21	1,960	1,968	1,951	1,963	+0.51%	458,400	4467億840万	-1.36%
01/20	1,929	1,953	1,928	1,953	+1.45%	574,800	4444億3276万	-1.91%
01/17	1,939	1,939	1,918	1,925	+0.16%	448,900	4380億6096万	-3.46%
01/16	1,934	1,936	1,918	1,922	-0.62%	743,100	4373億7827万	-3.76%
01/15	1,945	1,946	1,925	1,934	+0.78%	656,300	4401億904万	-3.3%
01/14	1,930	1,941	1,908	1,919	-0.57%	1,225,000	4366億9558万	-4.19%
01/10	2,000	2,008	1,926	1,930	-4.88%	2,840,000	4391億9878万	-3.88%
01/09	15:30 2025年2月期第3四半期決算短信〔日本基準〕(連結)
01/09	2,014	2,037	2,013	2,029	+0.74%	539,300	4617億2763万	+0.84%
01/08	2,021	2,023	2,006	2,014	-0.79%	537,900	4583億1417万	+0.15%
01/07	2,022	2,034	2,016	2,030	+0.69%	563,800	4619億5520万	+0.94%
01/06	2,050	2,058	2,013	2,016	-0.93%	787,900	4587億6930万	+0.35%
2024
12/30	2,040	2,057	2,033	2,035	+0.2%	609,300	4630億9302万	+1.34%
12/27	2,024	2,032	2,021	2,031	+0.69%	381,900	4621億8276万	+1.25%
12/26	2,012	2,019	2,012	2,017	+0.25%	299,900	4589億9686万	+0.6%
12/25	2,006	2,012	1,997	2,012	0%	298,200	4578億5904万	+0.4%
12/24	15:30 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
12/24	2,008	2,027	2,002	2,012	+0.55%	284,300	4578億5824万	+0.45%
12/23	2,009	2,012	2,000	2,001	-0.25%	257,000	4553億5504万	-0.1%
12/20	2,012	2,029	2,003	2,006	+0.15%	636,000	4564億9286万	+0.15%
12/19	2,000	2,012	1,994	2,003	-0.79%	514,000	4558億1016万	0%
12/18	1,982	2,040	1,981	2,019	+2.33%	775,400	4594億5118万	+0.75%
12/17	1,990	1,995	1,973	1,973	-0.8%	491,200	4489億8325万	-1.6%
12/16	2,005	2,008	1,989	1,989	-0.8%	447,500	4526億2427万	-0.9%
12/13	2,000	2,007	1,997	2,005	0%	387,700	4562億6529万	-0.2%

8905 イオンモール

IR情報

2024/12/13～2025/05/16

IR情報＆株価推移

開示資料

決算

株式

チャート