IR情報

2023/02/03~2024/12/27

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
12/272,4982,5242,4112,512+0.56%15,822,9001兆981億+2.74%
12/202,5662,5732,4932,498-2.54%9,455,9001兆919億+2.08%
12/132,5302,5982,5262,563+1.3%13,726,8001兆1203億+4.65%
12/062,4952,5402,4842,530+1.36%12,830,6001兆1059億+3.39%
11/292,4262,5092,3982,496+3.44%11,934,6001兆911億+2%
11/222,4502,4652,3892,413-1.55%9,927,6001兆548億-1.59%
11/152,4212,4752,4172,451+1.36%9,628,0001兆714億-0.41%
11/082,4012,4532,3872,418-0.29%12,371,1001兆570億-2.11%
11/0115:00 剰余金の配当(中間配当)に関するお知らせ
11/0115:00 2025年3月期第2四半期(中間期)決算短信〔IFRS〕(連結)
11/012,3822,4672,3792,425+1.42%16,297,7001兆600億-2.3%
10/252,4202,4252,3742,391-1.2%8,354,7001兆452億-4.05%
10/182,4362,4602,4122,420-0.62%8,863,0001兆578億-3.47%
10/112,4682,4832,4232,435-0.9%10,486,4001兆644億-3.53%
10/042,4602,5272,4072,457-3.12%18,689,6001兆740億-3.15%
09/272,4642,5472,4322,536+2.71%19,662,8001兆1085億-0.74%
09/202,4332,5052,4182,469+1.73%12,451,5001兆793億-3.89%
09/132,3592,4452,3582,427+1.68%14,219,8001兆609億-6.18%
09/062,4502,4552,3802,387-2.77%14,816,4001兆434億-8.4%
08/302,4502,4932,4352,455+1.45%14,907,3001兆731億-6.33%
08/232,3232,4242,3022,420+4.09%12,984,2001兆578億-8.09%
08/162,2372,3292,2052,325+2.51%17,514,6001兆163億-12.16%
08/092,2302,3732,0882,268-2.28%33,956,5009914億4145万-14.86%
08/0215:00 自己株式の取得状況及び取得終了に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
08/022,4362,4782,3112,321-3.93%25,022,2001兆146億-13.52%
07/3115:00 自己株式取得に係る事項の決定のお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
07/3115:00 2025年3月期第1四半期決算短信〔IFRS〕(連結)
07/262,5072,5232,4162,416-3.4%18,119,9001兆561億-10.62%
07/192,5962,5962,4922,501-3.21%13,950,5001兆932億-8.09%
07/122,5732,5932,5322,584+0.66%12,895,1001兆1295億-5.45%
07/052,5802,5842,5372,567+1.1%11,559,1001兆1221億-6.38%
06/282,5262,5812,5172,539+0.47%13,413,5001兆1099億-7.71%
06/212,5082,5752,4412,527+0.2%19,692,0001兆1046億-8.48%
06/142,6172,6312,5062,522-3.67%14,463,4001兆1024億-8.99%
06/072,6632,6882,6062,618-1.13%10,978,0001兆1444億-5.86%
05/312,6602,6842,5842,648-0.9%19,665,6001兆1575億-5.06%
05/242,7062,7312,6612,672-1.37%13,287,3001兆1680億-4.5%
05/172,7002,7512,6782,709+0.56%14,516,3001兆1842億-3.39%
05/102,7952,7962,6872,694-2.14%24,094,5001兆1776億-4.13%
05/022,8362,8362,7422,753-3.1%14,513,8001兆2034億-2.31%
04/262,8362,8752,8192,841+2.38%13,556,0001兆2419億+0.67%
04/192,8822,8842,7512,775-4.41%24,010,9001兆2130億-1.53%
04/122,8512,9342,8402,903+0.76%16,824,4001兆2690億+3.05%
04/052,9162,9282,8342,881-1.27%16,683,4001兆2594億+2.64%
04/0115:00 当社完全子会社(株式会社ジャルセールス)の吸収合併完了に関するお知らせ
03/292,9082,9432,8562,918+0.27%24,433,6001兆2755億+4.1%
03/222,7672,9562,7602,910+5.55%23,397,4001兆2720億+3.89%
03/2115:00 固定資産(航空機)の取得に関するお知らせ
03/2115:00 「2021-2025年度JALグループ中期経営計画ローリングプラン2024」について
03/2115:00 2025年3月期通期連結業績予想および配当予想に関するお知らせ
03/2115:00 2024年3月期通期連結業績予想および配当予想の修正に関するお知らせ
03/152,7542,7662,6722,757+0.11%19,270,4001兆2052億-1.57%
03/082,7752,7872,7042,754-0.97%26,820,3001兆2038億-2.06%
03/012,7482,8102,7462,781+1.13%17,334,4001兆2156億-1.42%
02/222,7652,8112,7442,750-0.61%13,615,4001兆2021億-2.76%
02/2115:00 本年4月1日以降の当社役員体制について
02/2115:00 代表取締役の異動に関するお知らせ
02/162,7952,8132,7422,767-0.61%16,766,3001兆2095億-2.54%
02/092,8492,8692,7692,784-2.96%27,703,7001兆2170億-2.25%
02/0215:00 2024年3月期第3四半期決算短信〔IFRS〕(連結)
02/022,8292,9162,8162,869+2.03%18,670,5001兆2541億+0.42%
01/262,8132,8602,7972,812+0.5%16,259,9001兆2292億-1.95%
01/192,8052,8232,7732,798-0.25%18,611,7001兆2231億-2.68%
01/1715:00 2024年4月1日以降の社長の交代等について
01/122,8072,8512,7882,805+0.65%19,504,8001兆2261億-2.84%
01/052,7162,8182,7062,787+0.43%20,626,8001兆2183億-3.8%
01/048:00 航空機の全損に伴う損害の発生について
2023
12/292,7672,7932,7322,775+0.4%10,690,4001兆2130億-4.51%
12/222,8132,8312,7282,764-2.3%13,356,9001兆2082億-5.37%
12/2015:00 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お知らせ
12/152,8592,9022,7842,829-1.46%15,899,0001兆2366億-3.61%
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)