IR情報

2023/09/12～2024/02/08

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
2024
02/083,3703,3703,1603,200-5.19%129,200248億8576万+11.46%
02/073,2553,4203,2553,375+3.69%85,700262億4670万+18.63%
02/063,3853,3853,2553,255-5.79%103,900253億1348万+15.84%
02/053,2953,4953,2803,455+5.82%187,600268億6884万+24.37%
02/023,1503,2803,1353,265+6.18%106,200253億9125万+19.33%
02/013,2953,2953,0653,075-6.53%207,600239億1366万+13.8%
01/313,0003,3002,9933,290+15.4%661,700255億8567万+22.9%
01/3015:30 2024年3月期第3四半期決算説明資料
01/3015:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
01/302,8942,8952,8112,851-0.77%112,100221億7165万+7.83%
01/292,8252,8992,8112,873+2.97%50,500223億4274万+9.28%
01/262,8062,8072,7602,790-0.89%20,800216億9727万+6.86%
01/252,7602,8252,7412,815+1.99%28,900218億9169万+8.39%
01/242,8032,8032,7432,760-1.53%28,700214億6396万+6.85%
01/232,8412,8612,7802,803-1.09%56,800217億9837万+9.11%
01/222,7252,8392,7252,834+4.61%75,300220億3945万+10.83%
01/1912:00 販売用航空機(JOL商品)売却のお知らせ
01/192,6482,7272,6482,709+1.5%26,600210億6735万+6.53%
01/182,6702,6852,6232,669-0.11%17,600207億5627万+5.2%
01/172,6702,7062,6502,672-1%55,200207億7960万+5.53%
01/162,7242,7632,6742,699-0.92%55,700209億8958万+6.72%
01/1517:00 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
01/152,6692,7502,6632,724+2.71%78,200211億8400万+7.75%
01/122,6002,6712,5712,652+1.69%35,600206億2407万+5.11%
01/112,5882,6102,5562,608+1.05%26,300202億8189万+3.37%
01/102,5792,6122,5712,581-0.27%15,600200億7192万+2.22%
01/092,6192,6192,5642,588-0.46%17,900201億2635万+2.41%
01/052,5732,6262,5492,600-0.88%25,200202億1968万+2.89%
01/042,5552,6522,5212,623+2.98%32,900203億9854万+3.76%
2023
12/292,5292,5862,4952,547+1.11%28,600198億750万+0.75%
12/282,4982,5252,4312,519+2.61%23,200195億8975万-0.47%
12/272,4032,4712,4032,455+2.29%36,400190億9204万-3.19%
12/262,4112,4412,3942,400-0.46%21,100186億6432万-5.59%
12/252,5102,5102,4052,411-2.11%25,600187億4986万-5.64%
12/2212:00 販売用航空機購入のお知らせ
12/222,4572,5072,4482,463+0.33%30,300191億5425万-4.05%
12/212,4502,4652,4202,455-0.32%10,700190億9204万-4.66%
12/202,4402,5062,4402,463+1.07%34,900191億5425万-4.53%
12/192,4302,4372,4002,437+0.37%18,700189億5206万-5.54%
12/182,4682,4682,4262,428-1.7%13,900188億8207万-5.85%
12/152,4252,4892,4222,470+1.86%14,400192億869万-4.08%
12/142,5352,5352,4142,425-2.41%48,800188億5874万-5.68%
12/132,4852,5362,4822,485-0.6%17,700193億2534万-3.23%
12/122,5822,5822,5002,500-1.69%22,500194億4200万-2.57%
12/112,5912,6002,5302,543-0.39%41,200197億7640万-0.82%
12/082,5532,6252,5502,553-1.47%27,200198億5417万-0.27%
12/072,6392,6392,5902,591-3.18%24,300201億4968万+1.45%
12/062,6512,6862,6422,676+2.88%18,000208億1071万+5.06%
12/052,6612,6612,6012,601-2.36%17,100202億2745万+2.48%
12/042,6212,7382,6122,664+1.02%46,300207億1739万+5.55%
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%