日本航空（9201）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

9/25

前日 (9/24): 3,084
始値: 3,086
高値: 3,115
安値: 3,083
終値 +0.39%: 3,096
出来高 -33.72%: 1,902,300

乖離率

株価（5日） 移動平均値: +1.04%
3,064
株価（25日） 移動平均値: +2.72%
3,014
出来高（5日） 移動平均値: -13.69%
2,204,080

2026/04/28～2026/09/25

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	PER	PBR
2026
09/25	3,086	3,115	3,083	3,096	+0.39%	1,902,300	-	+2.72%	-	-
09/24	3,080	3,107	3,071	3,084	+0.62%	2,869,900	-	+2.46%	-	-
09/18	3,085	3,085	3,034	3,065	-0.26%	2,469,700	-	+1.89%	-	-
09/17	3,029	3,073	3,021	3,073	+2.3%	1,929,200	-	+2.19%	-	-
09/16	3,034	3,039	3,001	3,004	-0.23%	1,849,300	-	-0.03%	-	-
09/15	3,029	3,039	3,001	3,011	+0.57%	1,346,100	-	+0.13%	-	-
09/14	2,990	3,015	2,984	2,994	+1.01%	1,716,300	-	-0.47%	-	-
09/11	2,960	2,983	2,952	2,964	-0.94%	2,339,100	-	-1.56%	-	-
09/10	3,025	3,035	2,976	2,992	+0.03%	2,490,100	-	-0.73%	-	-
09/09	2,973	3,001	2,969	2,991	-0.3%	1,992,400	-	-0.83%	-	-
09/08	2,990	3,010	2,976	3,000	+0.13%	1,381,500	-	-0.46%	-	-
09/07	3,017	3,024	2,996	2,996	-0.23%	1,150,600	-	-0.6%	-	-
09/04	2,989	3,009	2,969	3,003	+1.56%	2,194,100	-	-0.27%	-	-
09/03	2,950	2,979	2,940	2,957	+1.02%	2,243,200	-	-1.76%	-	-
09/02	2,964	2,991	2,927	2,927	-3.24%	2,581,300	-	-2.89%	-	-
09/01	2,991	3,046	2,988	3,025	+0.43%	1,532,700	-	+0.27%	-	-
08/31	3,040	3,050	3,006	3,012	-1.63%	1,861,000	-	-0.03%	-	-
08/28	3,026	3,073	3,020	3,062	+0.43%	1,448,300	-	+1.93%	-	-
08/27	3,054	3,075	3,039	3,049	+0.2%	1,581,700	-	+1.8%	-	-
08/26	3,030	3,053	3,026	3,043	+0.66%	1,684,300	-	+1.84%	-	-
08/25	3,025	3,049	3,011	3,023	+0.8%	1,453,200	-	+1.37%	-	-
08/24	3,020	3,034	2,991	2,999	-0.1%	1,532,000	-	+0.71%	-	-
08/21	2,977	3,009	2,975	3,002	+0.4%	1,443,900	-	+0.94%	-	-
08/20	3,019	3,029	2,969	2,990	+0.2%	1,614,600	-	+0.67%	-	-
08/19	3,008	3,015	2,961	2,984	-0.4%	2,277,800	-	+0.54%	-	-
08/18	3,000	3,026	2,990	2,996	-1.09%	1,637,200	-	+1.05%	-	-
08/17	3,054	3,056	3,018	3,029	-0.82%	1,730,600	-	+2.23%	-	-
08/14	3,045	3,059	3,029	3,054	+0.83%	2,147,400	-	+3.11%	-	-
08/13	3,030	3,035	2,996	3,029	-0.23%	2,902,200	-	+2.3%	-	-
08/12	3,054	3,088	3,030	3,036	-0.59%	2,224,700	-	+2.43%	-	-
08/10	3,075	3,085	3,040	3,054	+0.13%	1,847,900	-	+2.93%	-	-
08/07	3,000	3,066	2,997	3,050	+0.16%	1,569,200	-	+2.8%	-	-
08/06	3,035	3,069	3,020	3,045	+0.33%	2,181,400	-	+2.7%	-	-
08/05	2,980	3,035	2,970	3,035	+2.57%	2,751,500	-	+2.6%	-	-
08/04	2,920	2,972	2,915	2,959	-0.7%	3,382,300	-	+0.31%	-	-
08/03	2,934	2,983	2,877	2,980	+1.26%	4,097,500	-	+1.12%	-	-
07/31	2,979	2,982	2,928	2,943	-1.21%	2,744,700	-	+0.07%	-	-
07/30	3,004	3,027	2,957	2,979	-2.26%	2,874,400	-	+1.46%	-	-
07/29	2,987	3,048	2,972	3,048	+1.97%	4,014,200	-	+4.1%	-	-
07/28	2,940	2,989	2,922	2,989	+1.87%	3,514,000	-	+2.5%	-	-
07/27	2,864	2,934	2,846	2,934	+5.27%	3,803,500	-	+0.89%	-	-
07/24	2,750	2,787	2,728	2,787	-2.18%	3,596,500	-	-3.96%	-	-
07/23	2,879	2,884	2,849	2,849	-0.49%	2,203,000	-	-1.86%	-	-
07/22	2,872	2,883	2,841	2,863	-1.41%	4,005,600	-	-1.34%	-	-
07/21	2,915	2,917	2,875	2,904	0%	2,787,500	-	+0.1%	-	-
07/17	2,881	2,915	2,878	2,904	-0.1%	2,959,200	-	+0.21%	-	-
07/16	2,918	2,937	2,907	2,907	-0.21%	2,535,700	-	+0.69%	-	-
07/15	2,901	2,937	2,887	2,913	-0.58%	2,457,800	-	+1.36%	-	-
07/14	2,915	2,937	2,903	2,930	+0.41%	2,325,800	-	+2.34%	-	-
07/13	2,932	2,943	2,893	2,918	-0.92%	2,413,500	-	+2.39%	-	-
07/10	3,001	3,001	2,929	2,945	-1.31%	2,261,000	-	+3.77%	-	-
07/09	2,974	3,006	2,962	2,984	-1.97%	2,667,800	-	+5.55%	-	-
07/08	3,027	3,079	3,020	3,044	-1.71%	2,621,000	-	+8.21%	-	-
07/07	3,116	3,155	3,085	3,097	-0.55%	2,926,300	-	+10.77%	-	-
07/06	3,052	3,118	3,045	3,114	+2.1%	3,433,500	-	+12.1%	-	-
07/03	3,050	3,078	3,026	3,050	+1.3%	3,351,000	-	+10.43%	-	-
07/02	2,950	3,075	2,946	3,011	+5.5%	7,506,700	-	+9.49%	-	-
07/01	2,825	2,868	2,811	2,854	+0.14%	2,309,800	-	+4.31%	-	-
06/30	2,842	2,859	2,827	2,850	-0.56%	2,773,600	-	+4.43%	-	-
06/29	2,836	2,866	2,831	2,866	+0.7%	2,521,200	-	+5.25%	-	-
06/26	2,818	2,856	2,816	2,846	+1.07%	3,024,900	-	+4.79%	-	-
06/25	2,850	2,855	2,810	2,816	+1.48%	2,969,900	-	+4.1%	-	-
06/24	2,747	2,820	2,744	2,775	+0.76%	2,371,900	-	+2.93%	-	-
06/23	2,764	2,794	2,753	2,754	-1.36%	2,292,700	-	+2.57%	-	-
06/22	2,761	2,797	2,738	2,792	+0.47%	1,988,500	-	+4.26%	-	-
06/19	2,770	2,804	2,761	2,779	-0.71%	2,535,800	-	+4.2%	-	-
06/18	2,811	2,833	2,774	2,799	-0.99%	2,733,100	-	+5.3%	-	-
06/17	2,850	2,877	2,822	2,827	-0.53%	3,305,700	-	+6.8%	-	-
06/16	2,834	2,844	2,801	2,842	+0.64%	3,738,400	-	+7.81%	-	-
06/15	2,746	2,833	2,733	2,824	+7.54%	6,558,200	-	+7.62%	-	-
06/12	2,635	2,648	2,618	2,626	+1.59%	3,826,400	-	+0.5%	-	-
06/11	2,587	2,600	2,565	2,585	-1.97%	2,873,700	-	-1.07%	-	-
06/10	2,621	2,637	2,603	2,637	+1.31%	2,197,700	-	+0.84%	-	-
06/09	2,645	2,657	2,602	2,603	-0.84%	2,712,200	-	-0.31%	-	-
06/08	2,688	2,704	2,618	2,625	-1.72%	3,588,700	-	+0.77%	-	-
06/05	2,679	2,699	2,658	2,671	+0.87%	2,873,000	-	+2.81%	-	-
06/04	2,635	2,670	2,632	2,648	+1.46%	3,214,000	-	+2.28%	-	-
06/03	2,612	2,646	2,599	2,610	-1.81%	3,424,000	-	+1.08%	-	-
06/02	2,671	2,696	2,652	2,658	-2.03%	3,068,000	-	+3.18%	-	-
06/01	2,713	2,722	2,696	2,713	-0.99%	3,246,700	-	+5.56%	-	-
05/29	2,689	2,770	2,681	2,740	+3.05%	16,088,800	-	+6.86%	-	-
05/28	2,720	2,723	2,653	2,659	-1.08%	3,275,800	-	+3.99%	-	-
05/27	2,700	2,711	2,678	2,688	+0.26%	3,104,400	-	+5.29%	-	-
05/26	2,700	2,700	2,656	2,681	-0.7%	2,986,700	-	+5.22%	-	-
05/25	2,635	2,726	2,618	2,700	+4.65%	5,630,100	-	+6.17%	-	-
05/22	2,571	2,591	2,557	2,580	+0.31%	2,602,400	-	+1.74%	-	-
05/21	2,568	2,583	2,548	2,572	+2.14%	3,404,700	-	+1.5%	-	-
05/20	2,562	2,573	2,496	2,518	-1.72%	3,613,900	-	-0.63%	-	-
05/19	2,558	2,566	2,539	2,562	+1.63%	2,861,000	-	+0.99%	-	-
05/18	2,555	2,565	2,521	2,521	-1.14%	2,705,100	-	-0.83%	-	-
05/15	2,543	2,567	2,531	2,550	+0.28%	2,842,400	-	+0.2%	-	-
05/14	2,550	2,567	2,537	2,543	+0.12%	3,071,900	-	-0.12%	-	-
05/13	2,564	2,579	2,539	2,540	-0.16%	3,177,800	-	-0.35%	-	-
05/12	2,537	2,564	2,528	2,544	-0.63%	2,705,600	-	-0.35%	-	-
05/11	2,624	2,636	2,557	2,560	-2.51%	3,928,700	-	+0.08%	-	-
05/08	2,645	2,647	2,591	2,626	-0.04%	4,754,700	-	+2.66%	-	-
05/07	2,600	2,644	2,553	2,627	+3.96%	7,860,400	-	+2.78%	-	-
05/01	2,529	2,553	2,483	2,527	+2.97%	5,274,100	-	-1.25%	-	-
04/30	2,421	2,501	2,407	2,454	-0.49%	7,986,700	-	-4.33%	-	-
04/28	2,456	2,466	2,439	2,466	+0.94%	3,287,700	-	-4.2%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2013年 3月期	2,358 4,715 3/25	1,605 3,210 9/26	80,931,200 40,465,600 9/19	18兆554億	12兆2922億	+19.47% 2/12	-6.98% 4/5
2014年 3月期	3,005 6,010 10/1	2,030 4,060 4/8	14,609,200 7,304,600 4/26	23兆144億	15兆5472億	+11.59% 5/22	-6.66% 3/25
2015年 3月期	4,095 1/30	2,458 4,915 4/14	6,475,900 12/1	1兆4852億	8913億4508万	+17.96% 12/4	-9.09% 10/14
2016年 3月期	4,940 8/4	3,635 4/2	6,928,000 4/2	1兆7917億	1兆3184億	+9.14% 7/23	-12.28% 2/12
2017年 3月期	4,176 4/15	2,929 10/12	5,117,400 9/27	1兆5146億	1兆623億	+8.28% 11/18	-11.23% 6/24
2018年 3月期	4,504 1/9	3,225 6/1	7,491,100 5/1	1兆5931億	1兆1407億	+6.57% 12/20	-8.11% 2/13
2019年 3月期	4,414 4/5	3,739 12/25	6,055,800 9/25	1兆5613億	1兆3050億	+7.18% 11/15	-8.04% 7/2
2020年 3月期	3,960 4/1	1,851 3/23	11,023,400 3/13	1兆3821億	6352億8282万	+4.14% 9/13	-30.51% 3/13
2021年 3月期	2,759 3/22	1,556 11/9	35,013,100 11/26	1兆2060億	5245億9528万	+21.65% 6/8	-16.04% 11/9
2022年 3月期	2,744 6/10	1,801 3/8	18,650,600 11/29	1兆1995億	7872億9544万	+12.84% 6/9	-18.83% 3/8
2023年 3月期	2,857 11/4	2,089 5/10	27,336,100 3/31	1兆2489億	9131億9277万	+7.99% 5/30	-5.93% 11/16
2024年 3月期	3,205 6/29	2,494 4/14	11,221,900 6/16	1兆4010億	1兆902億	+11.56% 6/28	-7.67% 10/16
2025年 3月期	2,934 4/10	2,088 8/5	8,412,600 8/5	1兆2825億	9127億5562万	+10.1% 5/7	-14.82% 8/5
2026年 3月期	3,272 2/27	2,205 4/7	8,900,800 3/9	1兆4303億	9639億141万	+9.69% 5/12	-13.32% 3/9
最新	3,096 2026/9/25		1,902,300	1兆3533億		+2.72% 3,014

年間値上がり率

2013/12/30 vs 2012/12/28: 40%（1.4倍）
2014/12/30 vs 2013/12/30: 39%（1.39倍）
2015/12/30 vs 2014/12/30: 21%（1.21倍）
2016/12/30 vs 2015/12/30: -22%（0.78倍）
2017/12/29 vs 2016/12/30: 29%（1.29倍）
2018/12/28 vs 2017/12/29: -12%（0.88倍）
2019/12/30 vs 2018/12/28: -13%（0.87倍）
2020/12/30 vs 2019/12/30: -41%（0.59倍）
2021/12/30 vs 2020/12/30: 10%（1.1倍）
2022/12/30 vs 2021/12/30: 23%（1.23倍）
2023/12/29 vs 2022/12/30: 3%（1.03倍）
2024/12/30 vs 2023/12/29: -10%（0.9倍）
2025/12/30 vs 2024/12/30: 17%（1.17倍）
2026/09/25 vs 2025/12/30: 7%（1.07倍）
過去安値 1,556円（2020/11/09）: 99%（1.99倍）
3,096円（9/25）

日本航空（9201）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート