IR情報

2022/01/14～2023/12/08

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
2023
12/082,7892,9162,7632,871+2.46%17,476,4001兆2550億-2.48%
12/012,8732,8812,7662,802-2.47%13,094,2001兆2248億-4.98%
11/242,8852,9192,8692,873-0.45%11,240,1001兆2559億-2.48%
11/172,8452,8882,8172,886+1.3%13,823,5001兆2615億-1.84%
11/102,8002,8492,7472,849+3.71%25,285,9001兆2454億-2.86%
11/022,7312,7702,6862,747+0.04%25,999,9001兆2008億-6.15%
10/3115:00 2024年3月期第2四半期決算短信〔IFRS〕(連結)
10/3115:00 剰余金の配当(中間配当)および期末配当予想の修正に関するお知らせ
10/272,6502,7512,6182,746+3.35%19,124,2001兆2003億-6.09%
10/202,7502,7512,6372,657-4.36%21,036,2001兆1614億-9.01%
10/132,8012,8582,7782,778-3.54%18,163,3001兆2143億-4.77%
10/062,9132,9482,7412,880-0.96%23,474,1001兆2589億-0.96%
09/293,0073,0282,8942,908-3.61%23,281,5001兆2712億+0.52%
09/223,0083,0222,9493,017+0.57%17,720,1001兆3188億+4.83%
09/152,9673,0682,9583,000+1.45%21,837,3001兆3114億+4.86%
09/083,0153,0232,9532,957-1.79%19,025,5001兆2926億+4.08%
09/013,0193,0282,9373,011+0.57%24,507,2001兆3162億+6.55%
08/253,0113,0332,9882,994-0.66%12,754,8001兆3088億+6.59%
08/183,1513,1643,0083,014-4.23%17,267,9001兆3175億+7.95%
08/102,9703,1472,9453,147+5.36%18,034,8001兆3756億+13.45%
08/043,1203,1302,9382,987-3.24%28,157,7001兆3057億+8.58%
08/0115:00 2024年3月期第1四半期決算短信〔IFRS〕(連結)
07/283,0893,1023,0383,087+0.55%14,050,9001兆3494億+12.87%
07/212,9973,1052,9893,070+2.13%14,498,8001兆3420億+13.08%
07/143,1433,1652,9963,006-4.08%18,669,6001兆3140億+11.21%
07/073,1253,1563,0943,134+0.45%20,903,1001兆3700億+16.42%
06/303,0513,2053,0033,120+1.86%27,360,4001兆3638億+16.85%
06/232,9873,1442,9273,063+2.65%37,188,7001兆3389億+15.5%
06/162,7582,9892,7412,984+9.18%39,459,6001兆3044億+13.16%
06/092,7422,7802,7212,733+0.15%22,598,0001兆1947億+4.15%
06/022,7132,7422,6422,729+0.89%23,616,5001兆1929億+4%
05/262,7132,7902,6252,705+0.15%32,757,4001兆1824億+3.09%
05/192,6802,7802,6582,701+1.35%26,242,8001兆1807億+2.97%
05/122,6502,7202,6152,665+0.68%35,101,5001兆1649億+1.6%
05/022,6102,6542,6042,647+2.36%17,640,7001兆1571億+0.95%
04/282,5992,6292,5462,586+0.94%24,948,2001兆1304億-1.45%
04/212,5292,5882,5182,562+2.15%17,057,8001兆1199億-2.73%
04/142,5402,5632,4942,508-1.03%21,117,6001兆963億-5.04%
04/072,5942,6222,5062,534-1.86%23,702,2001兆1077億-4.45%
03/312,5112,6122,5062,582+3.03%49,026,3001兆1287億-2.9%
03/242,5682,5692,4632,506-2.22%18,708,6001兆954億-5.93%
03/172,5762,5962,4612,563-1.42%25,586,5001兆1203億-3.9%
03/102,6192,6582,5762,600+1.21%33,531,5001兆1365億-2.66%
03/032,5602,5982,5412,569+0.16%15,397,8001兆1230億-3.96%
02/2815:00 導入予定航空機に関する補償金(その他の収入)の計上に関するお知らせ
02/242,5722,6022,5282,5650%13,085,1001兆1212億-4.08%
02/2215:00 本年4月1日以降の当社役員体制について
02/2215:00 代表取締役の異動に関するお知らせ
02/172,5992,6042,5302,565-0.93%19,068,7001兆1212億-4%
02/102,6092,6512,5842,589-0.38%23,513,2001兆1317億-3.03%
02/032,7722,8082,5682,599-5.7%31,413,7001兆1361億-2.4%
02/0215:00 配当予想の修正に関するお知らせ
02/0215:00 2023年3月期第3四半期決算短信〔IFRS〕(連結)
01/272,7062,7722,6912,756+1.21%18,940,2001兆2047億+3.88%
01/202,5862,7232,5322,723+4.81%20,245,6001兆1903億+3.26%
01/132,6602,6842,5472,598-2.22%15,605,1001兆1356億-0.84%
01/062,6952,7002,6032,657-1.41%12,892,8001兆1614億+1.96%
2022
12/302,6702,7802,6682,695+0.94%17,970,1001兆1781億+4.13%
12/232,7142,7382,6232,670-2.23%16,138,5001兆1671億+3.89%
12/162,7302,7882,7112,731+0.07%17,501,0001兆1938億+6.89%
12/092,6872,7682,6662,729+1.79%19,046,2001兆1929億+7.4%
12/022,7132,7632,6802,681-0.92%19,813,5001兆1719億+6.35%
11/252,6402,7162,6202,706+3.16%16,474,7001兆1829億+7.89%
11/182,6652,6752,5662,623-2.56%30,322,5001兆1466億+5.21%
11/112,8282,8542,6512,692-5.58%31,668,8001兆1767億+8.42%
11/042,7522,8572,7462,851+4.13%30,482,5001兆2462億+15.61%
11/0115:00 2023年3月第2四半期決算短信〔IFRS〕(連結)
10/282,7992,8122,7282,738-1.44%30,435,1001兆1968億+12.31%
10/212,7282,8372,7212,778+2.28%37,440,8001兆2143億+14.89%
10/1915:00 当社完全子会社(株式会社ジャルセールス)の吸収合併に関する基本方針決定のお知らせ
10/142,7352,8302,7002,716+0.56%50,382,1001兆1872億+13.5%
10/072,5652,7352,5182,701+4.61%36,147,9001兆1807億+13.87%
09/302,6792,7052,5762,582-3.37%39,335,2001兆1287億+9.73%
09/222,6772,7002,5712,672-0.19%23,235,2001兆1680億+14.33%
09/162,6002,7112,5782,677+4.98%45,392,1001兆1702億+15.24%
09/092,5252,5782,4432,550+0.99%27,804,8001兆1147億+10.68%
09/022,4902,6352,4802,525+0.08%35,801,2001兆1037億+10.17%
08/262,3852,5302,3762,523+5.21%29,349,5001兆1029億+11.1%
08/192,3512,4452,3422,398+2.39%23,774,7001兆482億+6.34%
08/122,3452,3822,3342,342-0.68%12,110,3001兆237億+4.14%
08/052,3212,3902,3132,358+1.9%26,876,7001兆307億+4.8%
08/0115:00 中間配当に関するお知らせ
08/0115:00 2023年3月期第1四半期決算短信〔IFRS〕(連結)
07/292,2352,3182,2332,314+3.21%15,235,8001兆115億+2.75%
07/222,2392,2942,2122,242+1.22%14,789,4009800億7572万-0.4%
07/152,2592,2982,1962,215-1.25%21,035,4009682億7285万-1.42%
07/082,3062,3352,1822,243-1.92%24,938,5009805億1287万-0.18%
07/012,4202,4252,2732,287-4.11%23,394,9009997億4718万+2.01%
06/242,2802,4332,2712,385+6.85%29,854,8001兆425億+6.66%
06/172,3242,3652,1912,232-5.3%21,555,0009757億429万+0.13%
06/102,3412,4122,3362,357+1.33%20,330,2001兆303億+5.84%
06/032,4002,4142,3202,326-2.02%26,058,9001兆167億+4.92%
05/272,2792,3932,2352,374+5%29,726,9001兆377億+7.42%
05/202,1912,2842,1432,261+5.21%21,435,5009883億8145万+2.77%
05/132,2702,3102,0892,149-4.15%30,809,4009394億2138万-2.1%
05/0616:00 2022年3月期決算説明会資料について
05/0615:00 「2021-2025年度JALグループ中期経営計画ローリングプラン2022」について
05/0615:00 2022年3月期決算短信〔IFRS〕(連結)
05/062,1782,2742,1662,242+4.23%15,518,3009800億7572万+1.68%
04/282,1652,1832,1172,151-2.36%18,320,2009402億9566万-2.98%
04/222,1852,2422,1582,203-1.03%21,671,8009630億2713万-1.26%
04/1515:00 通期連結業績予想の修正に関するお知らせ
04/152,1762,2782,1212,226+1.92%24,717,0009730億8143万-0.67%
04/082,2992,3002,1452,184-5.7%21,255,9009547億2140万-2.98%
04/012,2162,3222,2122,316+5.37%32,921,4001兆124億+2.34%
03/252,1952,2382,1712,198-1.92%23,544,8009608億4141万-3.26%
03/182,0432,2882,0322,241+11.94%39,730,7009796億3858万-2.05%
03/1711:30 株式会社JALUX株式(証券コード2729)の取得(子会社化)に関するお知らせ
03/1711:30 株式会社JALUX株式(証券コード2729)に対する公開買付けの結果に関するお知らせ
03/112,0202,0401,8012,002-6.4%75,442,1008751億6128万-12.99%
03/042,2662,3272,1212,139-4.59%29,958,4009350億4994万-7.64%
02/252,3272,3692,1692,242-5.2%21,436,8009800億7572万-3.65%
02/182,3602,4482,3252,365-1.87%26,780,3001兆338億+1.37%
02/1715:00 本年4月1日以降の当社役員体制について
02/102,2732,4382,2572,410+5.01%25,449,3001兆535億+3.3%
02/042,1242,3242,1112,295+7.8%29,864,4001兆32億-1.29%
02/0216:00 2022年3月期第3四半期決算説明会資料について
02/0215:00 配当予想の修正(無配)に関するお知らせ
02/0215:00 2022年3月期第3四半期決算短信〔IFRS〕(連結)
01/3115:00 株式会社JALUX株式(証券コード2729)に対する公開買付けの開始に関するお知らせ
01/282,1952,2092,0652,129-3.8%27,003,3009306億7851万-8.35%
01/212,1382,2142,0812,213+3.9%26,746,3009673億9856万-4.82%
01/142,1652,2182,1002,130-0.51%23,695,4009311億1565万-8.51%