IR情報

2022/09/05～2023/02/01

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
02/0315:30 「エアトリ国内ホテル」が、名鉄ホテルグループとの連携を開始
02/012,6312,7002,6312,664+0.45%202,600590億5119万+4.63%
01/312,6842,6992,6432,652-1.16%203,200587億8519万+4.62%
01/3015:30 プレスリリース案件の進捗状況に関するご報告
01/302,7042,7562,6742,6830%424,500594億7235万+6.13%
01/272,6202,6892,6032,683+2.4%296,200594億7235万+6.6%
01/262,6262,6592,6152,620-0.83%137,900580億7587万+4.59%
01/252,5822,6692,5612,642+1.93%326,900585億6353万+5.68%
01/242,6332,6432,5822,592-1.26%249,500574億5521万+3.72%
01/232,6922,7052,6252,625-2.34%395,600581億6859万+5%
01/202,5752,7002,5712,688+5.21%687,000595億6464万+7.56%
01/192,4902,5802,4862,555+2.61%409,000566億1743万+2.36%
01/182,4382,5142,4302,490+1.06%194,400551億7706万-0.32%
01/172,4742,5142,4642,464-1.4%145,200546億92万-1.52%
01/162,5302,5332,4682,499-1.65%224,600553億7650万-0.4%
01/132,5402,5692,5102,541-0.08%221,100563億720万+1.07%
01/122,6002,6002,5132,543-1.59%244,100563億5151万+1.07%
01/1115:30 「エアトリ国内ホテル」が、都ホテルズ&リゾーツとの連携を開始～更なる販路の拡大によりブランド認知の向上へ～～宿泊施設販売の専用ページを開設～
01/112,6442,6492,5562,584+0.23%341,800572億6005万+2.7%
01/1015:30 売り手企業に寄り添ったワンストップFAサービスを提供するTRAYD INNOVATION社と資本業務提携
01/102,5342,6082,5202,578+2.63%451,700571億2710万+2.42%
01/0616:30 エアトリが、東京・大阪含む25都府県の全国旅行支援対象プランを一挙に割引販売スタート!!～計35都道府県で割引販売中～
01/062,3952,5342,3842,512+4.23%473,600556億6457万-0.32%
01/052,4232,4372,3832,410+0.33%258,400534億431万-4.63%
01/042,4502,4662,3982,402-1.64%289,800532億2703万-5.32%
2022
12/302,4152,4872,4152,442+1.12%317,600541億1341万-4.01%
12/292,4402,4472,4112,415-1.11%260,900535億1510万-5.26%
12/282,4792,5052,3862,442-2.24%606,700541億1341万-4.42%
12/272,4632,5262,4592,498+3.48%466,400553億5434万-2.35%
12/262,4092,4512,3912,414+0.17%247,400534億9294万-5.74%
12/232,4162,4472,3752,410-1.87%293,400534億431万-6.08%
12/222,4382,4852,4192,456+1.07%338,900544億2364万-4.51%
12/212,3692,4652,3382,430+2.45%345,000538億4263万-5.37%
12/202,4802,4902,3472,372-4.89%607,100525億5750万-7.6%
12/192,5802,6162,4892,494-5.03%753,100552億6071万-3.03%
12/162,5582,6522,5582,626+0.69%560,400581億8550万+2.1%
12/152,6002,6412,5852,608+0.23%246,600577億8666万+1.68%
12/142,6272,6272,5592,602-0.12%439,600576億5372万+1.72%
12/132,6032,6402,5682,605+0.12%322,400577億2019万+1.96%
12/122,5882,6272,5552,602+0.27%253,400576億5372万+2.04%
12/092,6112,6642,5802,595-1.78%327,600574億9862万+1.96%
12/082,6002,6552,6002,642+0.38%305,800585億4002万+4.06%
12/072,5442,6442,5442,632+2.09%337,100583億1844万+3.99%
12/062,5622,5992,5262,578+0.98%340,000571億2194万+2.1%
12/052,5902,6002,5312,553-1.88%380,300565億6800万+1.27%
12/022,6792,6792,5902,602-2.22%424,800576億5372万+3.38%
12/012,7132,7422,6602,661-0.45%626,900589億6101万+5.93%
11/302,6302,6882,6262,673+0.26%576,300592億2690万+6.66%
11/292,6182,6712,5852,666+2.78%560,400590億7180万+6.73%
11/282,6022,6472,5572,594+1.65%436,800574億7646万+4.05%
11/252,5552,6082,5052,552-0.35%464,300565億4585万+2.28%
11/242,5492,6672,5492,561+1.19%772,700567億4526万+2.36%
11/222,5802,5802,5022,531-1.63%430,400560億8054万+0.72%
11/212,5292,5872,4792,573+1.46%488,300570億1115万+2.06%
11/182,5262,5652,4662,536-0.78%790,800561億9133万+0.36%
11/172,4382,5892,4352,556+8.08%1,582,800566億3448万+0.91%
11/162,3502,3812,2742,365-1.05%945,300524億240万-7.07%
11/152,2482,3902,2272,390-4.29%1,433,000529億5634万-6.68%
11/1415:00 2022年9月期通期決算説明資料
11/1415:00 2022年9月期決算短信〔IFRS〕(連結)
11/142,5152,5572,4702,497-0.52%580,700553億2719万-2.99%
11/112,4652,5102,4222,510+2.7%489,000556億1523万-2.83%
11/102,4302,4852,4222,444+0.45%326,100541億5284万-5.75%
11/092,4972,5082,4262,433-3.3%414,200539億911万-6.71%
11/082,4752,5502,4752,516+0.88%370,900557億4818万-4.15%
11/072,4342,4942,3752,494+1.01%382,600552億6071万-5.46%
11/042,4062,4922,4012,469+1.11%433,700547億678万-6.97%
11/022,4352,4492,4072,442+0.12%336,400541億852万-8.61%
11/012,4942,4962,4152,439-1.57%409,100540億4205万-9.47%
10/312,5002,5002,4462,478-0.76%362,100549億619万-8.7%
10/282,4502,5092,4462,497+1.67%396,700553億2719万-8.7%
10/272,4702,5122,4432,456-0.77%489,700544億1873万-10.79%
10/262,4882,5272,4562,475-1.24%521,400548億3972万-10.81%
10/252,4482,5302,4132,506+1.21%640,600555億2660万-10.47%
10/242,5362,5482,4682,476-1.98%629,100548億6188万-12.2%
10/212,6392,6392,5262,526-4.89%836,200559億6520万-11.09%
10/202,7152,7162,6132,656-2.5%902,700588億4544万-7.04%
10/192,8272,8272,7222,724-3.64%828,100603億5203万-4.95%
10/182,7812,8532,7442,827+3.36%782,900626億3406万-1.29%
10/172,7062,7712,6972,735-0.07%372,000605億9574万-4.27%
10/142,7302,7472,6452,737+2.13%794,300606億4005万-4.07%
10/132,8342,8422,6612,680-5.8%967,800593億7718万-5.96%
10/122,7682,8722,7082,845+3.04%920,200630億3286万-0.11%
10/112,8112,9052,7192,761+0.8%998,600611億7179万-2.75%
10/072,6862,8152,6702,739+1.26%775,400606億8436万-3.35%
10/062,7702,8132,7052,705-2.42%574,600599億3107万-4.42%
10/052,8662,8862,7672,772-1.56%462,300614億1550万-1.98%
10/042,8802,8802,7992,816-0.91%552,100623億9035万-0.25%
10/032,7922,8482,7012,842-0.25%523,300629億6639万+0.89%
09/302,8552,8662,7812,849-1.93%470,100631億2148万+1.35%
09/292,9213,0002,8802,905-0.07%575,700643億6220万+3.53%
09/282,9903,0052,8752,907-3.1%513,800644億651万+3.71%
09/272,9803,0202,9203,000+2.01%456,500664億6699万+7.41%
09/263,0703,1002,9322,941-1.87%646,800651億5981万+5.72%
09/222,8893,0052,8352,997+2.04%577,200664億52万+8%
09/213,0153,0602,9302,937-2.75%436,900650億6560万+6.3%
09/203,0203,0452,9183,020-1.47%674,500669億437万+9.62%
09/163,0653,1102,9903,065+1.16%756,900679億128万+12.07%
09/153,0703,1002,9803,030+0.83%759,900671億2590万+11.48%
09/142,8733,0552,8603,005+2.81%1,043,000665億7206万+11.21%
09/132,9613,0102,9152,923+0.86%1,227,300647億5545万+8.7%
09/122,7752,8992,7502,898+8.91%1,914,700642億161万+8.3%
09/092,6902,7162,6412,661-0.19%1,185,600589億5116万-0.04%
09/082,6652,7052,6532,666+1.45%510,600590億6193万+0.23%
09/072,6652,6662,5912,628-0.76%322,500582億2009万-1.09%
09/062,6362,6722,6262,648+0.46%229,500586億6316万-0.19%
09/052,6042,6922,5992,636+0.84%426,500583億9732万-0.53%
08/3116:30 (訂正)「2022年9月期第3四半期決算短信〔IFRS〕(連結)」の一部訂正について
08/2917:00 当社株式の貸借銘柄選定に関するお知らせ