日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/08	3,005	3,022	2,966	3,003	-0.2%	1,896,000	-	-0.46%
10/07	3,019	3,039	3,000	3,009	+0.07%	2,182,000	-	-0.27%
10/06	3,036	3,054	2,997	3,007	-0.13%	2,461,100	-	-0.4%
10/05	2,984	3,020	2,984	3,011	+0.74%	2,369,800	-	-0.33%
10/02	2,976	3,008	2,970	2,989	-1.09%	2,195,400	-	-1.09%
10/01	3,010	3,031	2,984	3,022	-1.53%	2,811,900	-	-0.07%
09/30	3,032	3,085	3,017	3,069	+1.89%	2,932,800	-	+1.52%
09/29	3,051	3,075	3,008	3,012	-3.31%	2,369,200	-	-0.26%
09/28	3,092	3,115	3,082	3,115	+0.61%	2,979,000	-	+3.18%
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	12:00 2027年3月期第1四半期決算短信〔IFRS〕(連結)
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	16:00 業績連動型株式報酬制度に基づく自己株式の処分に関するお知らせ
07/08	16:00 業績連動型株式報酬としてのユニットの付与に関するお知らせ
07/08	15:30 (開示事項の経過)当社持分法適用会社の株主構成変更に関するお知らせ
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	16:15 第1回社債型種類株式の発行に係る発行登録の取下げに関するお知らせ
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	16:00 第1回社債型種類株式優先配当金の配当年率の決定に関するお知らせ
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%

日本航空（9201）のIR情報・決算資料

2026/05/15～2026/10/08

IR情報＆株価推移

開示資料

決算

株式

チャート