IR情報

2023/07/07～2023/12/01

IR情報＆株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2023
12/012,6302,6752,6052,637+0.27%22,500205億742万+5.4%
11/302,5962,6412,5712,630+1.35%31,900204億5298万+5.92%
11/292,5982,6232,5712,595-0.99%22,300201億8079万+5.32%
11/2814:00 オペレーティング・リース事業ファンドへの立替出資及び資金の借入に関するお知らせ
11/2814:00 販売用航空機購入のお知らせ
11/282,6392,6392,5802,621-0.68%97,900203億8299万+7.2%
11/272,6102,6782,6052,639+0.53%29,300205億2297万+8.82%
11/242,6312,6662,5812,625-0.76%31,800204億1410万+9.19%
11/222,5802,6542,5762,645+1.57%39,000205億6963万+10.85%
11/212,6552,6672,6002,604-3.73%67,400202億5078万+10.01%
11/202,7382,7602,6702,705-0.92%50,900210億3624万+15.25%
11/172,6502,7302,6442,730+3.02%78,100212億3066万+17.47%
11/162,5832,6602,5752,650+2.55%64,400206億852万+15.07%
11/152,4992,5922,4452,584+5.38%89,900200億9525万+13.13%
11/142,4002,4792,3832,452+1.32%40,100190億6871万+8.07%
11/132,3612,4342,3562,420+3.73%90,200188億1985万+7.13%
11/102,3512,3762,2882,333-1.81%65,100181億4327万+3.78%
11/092,3842,4002,3252,376+1.02%56,100184億7767万+6.17%
11/082,4212,4482,3382,352-2.85%65,300182億9103万+5.38%
11/072,4502,4502,4052,421-1.18%34,100188億2763万+8.57%
11/062,4992,5002,4452,450+0.04%77,700190億5316万+10.11%
11/022,4072,5452,4072,449+2.25%90,700190億4538万+10.32%
11/012,4002,4172,3352,395-0.91%75,500186億2543万+8.03%
10/312,4492,4702,3612,417-1.67%172,800187億9652万+9.22%
10/302,3402,5302,3032,458+9.29%533,600191億1537万+11.27%
10/2715:30 2024年3月期第2四半期決算説明資料
10/2715:00 2024年3月期第2四半期決算短信〔日本基準〕(連結)
10/2712:00 販売用航空機の購入及び資金の借入に関するお知らせ
10/2712:00 (開示事項の経過)資金の借入に関するお知らせ
10/272,1652,2652,1372,249+5.84%110,900174億9002万+2.13%
10/262,1502,1672,1242,125-1.16%22,500165億2570万-3.41%
10/252,1432,1832,1432,150-0.19%20,400167億2012万-2.54%
10/242,1292,1742,0752,154+2.09%37,400167億5122万-2.62%
10/232,1262,1702,1022,110-0.75%22,800164億904万-4.78%
10/2015:00 販売用航空機売却(JOL商品)のお知らせ
10/202,1242,1402,0752,126+0.09%52,700165億3347万-4.36%
10/192,1652,1922,1242,124-2.66%28,200165億1792万-4.63%
10/182,1432,1942,1432,182+1.11%27,400169億6897万-2.24%
10/172,1392,1702,1202,158+2.76%24,800167億8233万-3.45%
10/162,1252,1492,0902,100-2.1%80,800163億3128万-6.21%
10/132,1862,1862,1122,145-2.68%40,400166億8123万-4.45%
10/1215:00 オペレーティング・リース事業ファンドへの立替出資のお知らせ
10/122,1722,2042,1582,204+1.47%11,500171億4006万-2.13%
10/112,2182,2182,1652,172-1.72%17,800168億9120万-3.81%
10/102,2012,2262,2012,210+0.87%7,800171億8672万-2.34%
10/062,1552,2272,1492,191+1.91%22,500170億3896万-3.27%
10/052,0972,1722,0972,150+3.32%23,900167億2012万-5.12%
10/042,1942,2162,0802,081-6.6%85,300161億8352万-8.33%
10/032,2812,2962,2082,228-2.83%42,100173億2671万-2.15%
10/022,3272,3492,2912,293-0.69%26,000178億3220万+0.75%
09/2915:30 株式会社SBI新生銀行をアレンジャー兼エージェントとするコミットメントライン契約の締結に関するお知らせ
09/292,3232,3542,2902,309-0.6%11,600179億5663万+1.58%
09/282,3532,3582,3182,323-1.57%14,100180億6550万+2.38%
09/272,3012,3602,2902,360+2.56%40,800183億5324万+4.19%
09/262,3262,3302,2952,301-0.82%11,900178億9441万+1.9%
09/252,2732,3232,2732,320+2.07%19,900180億4217万+2.97%
09/2216:00 販売用航空機売却(JOL商品)のお知らせ
09/222,2112,2752,2012,273+2.25%18,400176億7666万+1.16%
09/212,2612,2712,2032,223-1.85%26,300172億8782万-0.85%
09/202,3132,3152,2652,265-1.52%9,900176億1445万+1.21%
09/192,2612,3142,2392,300+1.72%33,800178億8664万+2.91%
09/152,2732,2842,2502,261-0.53%15,000175億8334万+1.34%
09/142,2312,2732,2292,273+1.7%9,800176億7666万+1.93%
09/132,2422,2792,2222,235-0.67%16,800173億8114万+0.36%
09/122,2532,3042,2502,250-0.13%14,000174億9780万+0.94%
09/112,2582,2852,2262,253+0.27%20,500175億2113万+0.94%
09/082,2502,2572,2072,247-0.27%30,100174億7446万+0.49%
09/072,3172,3242,2522,253-3.14%31,000175億2113万+0.54%
09/062,3452,3462,3152,326-0.89%22,900180億8883万+3.24%
09/052,3082,3472,2952,347+1.69%39,400182億5214万+3.67%
09/042,2402,3152,2402,308+2.81%33,300179億4885万+1.67%
09/012,2312,2452,2092,245+0.45%19,800174億5891万-1.36%
08/312,2502,2942,2232,235-0.67%44,200173億8114万-1.97%
08/302,2552,2782,2382,250+0.45%28,700174億9780万-1.49%
08/2916:00 取締役の辞任に関するお知らせ
08/292,2162,2552,2082,240+1.5%23,200174億2003万-2.06%
08/282,2252,2252,2062,207-0.54%11,800171億6339万-3.75%
08/252,1962,2192,1942,219-0.14%13,700172億5671万-3.56%
08/242,2252,2482,2172,222+0.63%28,200172億8004万-3.64%
08/2315:30 販売用航空機売却(JOL商品)のお知らせ
08/232,2182,2202,1862,208+0.73%12,500171億7117万-4.46%
08/222,1922,2292,1852,192+0.32%34,500170億4674万-5.39%
08/212,1412,1892,1412,185+1.2%17,000169億9230万-5.86%
08/182,1372,1892,1332,159+0.28%22,900167億9011万-7.18%
08/172,1002,1572,0982,153+1.22%35,400167億4345万-7.68%
08/162,1502,1752,1082,127-2.21%77,500165億4125万-9.06%
08/152,2212,2212,1502,175-1.89%60,000169億1454万-7.33%
08/142,2132,2472,2002,217+0.09%31,100172億4116万-5.74%
08/102,1832,2322,1802,215+0.27%57,500172億2561万-5.94%
08/092,2502,2622,1862,209-2.86%84,900171億7895万-6.4%
08/082,3412,3502,2552,274-2.57%66,900176億8444万-3.77%
08/072,3532,3532,3122,334-1.14%26,500181億5105万-1.19%
08/042,3602,3812,2932,3610%73,000183億6102万+0.13%
08/032,5202,5232,3612,361-7.59%96,700183億6102万+0.34%
08/022,6292,6392,5522,555-1.54%112,900198億6972万+8.82%
08/012,5952,6652,5822,595+3.39%147,600201億8079万+11.18%
07/312,4452,6812,4362,510+2.62%401,700195億1976万+8.28%
07/282,1922,4682,1852,446+4.44%498,300190億2205万+5.98%
07/2715:00 2024年3月期第1四半期決算説明資料
07/2715:00 2024年3月期第1四半期決算短信〔日本基準〕(連結)
07/272,3222,3472,3052,342+0.3%121,400182億1326万+1.74%
07/2616:00 格付取得に関するお知らせ
07/262,3112,3482,2842,335+0.34%52,100181億5882万+1.43%
07/252,3742,3742,3122,327-2.51%68,900180億9661万+1.13%
07/242,4202,4332,3722,387-0.75%49,000185億6322万+3.83%
07/212,3832,4672,3682,405+2.04%160,100187億320万+4.88%
07/202,3702,3742,3372,357+0.08%25,000183億2991万+3.2%
07/192,3502,3702,3272,355+0.68%20,900183億1436万+3.47%
07/182,3172,3622,2982,339+1.78%24,200181億8993万+3.04%
07/142,3202,3492,2862,298-0.52%24,300178億7108万+1.59%
07/132,3002,3302,2952,310+0.26%17,500179億6440万+2.44%
07/122,3632,3802,2952,304-1.92%72,100179億1774万+2.54%
07/112,3302,3882,2912,349+1.73%46,500182億6770万+4.87%
07/102,3292,3482,3052,309-0.26%29,300179億5663万+3.45%
07/072,2622,3442,2512,315+1.54%52,400180億329万+4.04%
06/3016:30 支配株主等に関する事項について