| 2022 |
| 06/09 | 2,375 | 2,383 | 2,356 | 2,365 | -0.46% | 2,845,300 | 1兆338億 | +4.14% |
| 06/08 | 2,355 | 2,389 | 2,353 | 2,376 | +0.76% | 3,217,300 | 1兆386億 | +4.99% |
| 06/07 | 2,400 | 2,412 | 2,357 | 2,358 | -0.88% | 3,528,100 | 1兆307億 | +4.61% |
| 06/06 | 2,341 | 2,392 | 2,336 | 2,379 | +2.28% | 3,781,700 | 1兆399億 | +5.97% |
| 06/03 | 2,360 | 2,381 | 2,320 | 2,326 | -1.23% | 3,620,200 | 1兆167億 | +3.98% |
| 06/02 | 2,364 | 2,383 | 2,351 | 2,355 | -0.93% | 3,861,100 | 1兆294億 | +5.56% |
| 06/01 | 2,358 | 2,384 | 2,356 | 2,377 | +1.32% | 3,574,000 | 1兆390億 | +6.83% |
| 05/31 | 2,378 | 2,389 | 2,344 | 2,346 | -1.76% | 4,837,600 | 1兆255億 | +5.82% |
| 05/30 | 2,400 | 2,414 | 2,382 | 2,388 | +0.59% | 5,083,000 | 1兆438億 | +8.01% |
| 05/27 | 2,380 | 2,393 | 2,360 | 2,374 | +2.11% | 6,538,300 | 1兆377億 | +7.76% |
| 05/26 | 2,300 | 2,354 | 2,295 | 2,325 | +2.24% | 7,468,400 | 1兆163億 | +5.92% |
| 05/25 | 2,254 | 2,277 | 2,238 | 2,274 | +0.22% | 3,622,800 | 9940億6431万 | +3.79% |
| 05/24 | 2,257 | 2,291 | 2,252 | 2,269 | +1.07% | 4,143,400 | 9918億7860万 | +3.56% |
| 05/23 | 2,279 | 2,289 | 2,235 | 2,245 | -0.71% | 3,977,000 | 9813億8715万 | +2.65% |
| 05/20 | 2,247 | 2,284 | 2,233 | 2,261 | +1.3% | 4,307,000 | 9883億8145万 | +3.53% |
| 05/19 | 2,172 | 2,239 | 2,168 | 2,232 | +0.45% | 4,474,000 | 9757億429万 | +2.39% |
| 05/18 | 2,201 | 2,234 | 2,191 | 2,222 | +2.21% | 4,374,100 | 9713億3285万 | +2.02% |
| 05/17 | 2,155 | 2,174 | 2,143 | 2,174 | +0.65% | 2,380,400 | 9503億4996万 | -0.14% |
| 05/16 | 2,191 | 2,191 | 2,150 | 2,160 | +0.51% | 2,950,000 | 9442億2996万 | -0.92% |
| 05/13 | 2,105 | 2,162 | 2,105 | 2,149 | +2.09% | 3,508,600 | 9394億2138万 | -1.56% |
| 05/12 | 2,110 | 2,127 | 2,098 | 2,105 | -1.59% | 3,456,400 | 9201億8706万 | -3.79% |
| 05/11 | 2,125 | 2,157 | 2,121 | 2,139 | +0.23% | 3,253,400 | 9350億4994万 | -2.6% |
| 05/10 | 2,160 | 2,164 | 2,089 | 2,134 | -2.65% | 6,611,000 | 9328億6422万 | -3.09% |
| 05/09 | 2,270 | 2,310 | 2,192 | 2,192 | -2.23% | 6,990,000 | 9582億1855万 | -0.77% |
| 05/06 | 16:00 2022年3月期決算説明会資料について |
| 05/06 | 15:00 「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 |
| 05/06 | 15:00 2022年3月期決算短信〔IFRS〕(連結) |
| 05/06 | 2,200 | 2,274 | 2,185 | 2,242 | +2.99% | 7,266,900 | 9800億7572万 | +1.4% |
| 05/02 | 2,178 | 2,199 | 2,166 | 2,177 | +1.21% | 4,125,700 | 9516億6139万 | -1.49% |
| 04/28 | 2,128 | 2,164 | 2,120 | 2,151 | +0.47% | 4,089,500 | 9402億9566万 | -2.71% |
| 04/27 | 2,127 | 2,142 | 2,117 | 2,141 | -1.47% | 3,958,500 | 9359億2423万 | -3.3% |
| 04/26 | 2,161 | 2,183 | 2,157 | 2,173 | +0.32% | 2,971,200 | 9499億1282万 | -1.98% |
| 04/25 | 2,165 | 2,178 | 2,153 | 2,166 | -1.68% | 3,650,500 | 9468億5282万 | -2.39% |
| 04/22 | 2,194 | 2,211 | 2,186 | 2,203 | +0.73% | 2,949,200 | 9630億2713万 | -0.86% |
| 04/21 | 2,213 | 2,230 | 2,182 | 2,187 | -0.59% | 3,276,100 | 9560億3283万 | -1.66% |
| 04/20 | 2,217 | 2,242 | 2,196 | 2,200 | +1.06% | 3,674,300 | 9617億1570万 | -1.12% |
| 04/19 | 2,182 | 2,184 | 2,161 | 2,177 | -0.14% | 3,500,000 | 9516億6139万 | -2.03% |
| 04/18 | 2,185 | 2,196 | 2,158 | 2,180 | -2.07% | 4,136,100 | 9529億7283万 | -1.71% |
| 04/15 | 15:00 通期連結業績予想の修正に関するお知らせ |
| 04/15 | 2,255 | 2,256 | 2,220 | 2,226 | -2.07% | 3,589,000 | 9730億8143万 | +0.68% |
| 04/14 | 2,243 | 2,278 | 2,231 | 2,273 | +4.84% | 6,395,400 | 9936億2717万 | +3.22% |
| 04/13 | 2,170 | 2,177 | 2,121 | 2,168 | -0.23% | 5,147,400 | 9477億2710万 | -0.82% |
| 04/12 | 2,165 | 2,199 | 2,161 | 2,173 | +0.84% | 3,633,400 | 9499億1282万 | +0.05% |
| 04/11 | 2,176 | 2,188 | 2,141 | 2,155 | -1.33% | 2,975,900 | 9420億4424万 | -0.37% |
| 04/08 | 2,174 | 2,188 | 2,145 | 2,184 | -0.18% | 3,371,400 | 9547億2140万 | +0.97% |
| 04/07 | 2,218 | 2,236 | 2,181 | 2,188 | -2.63% | 4,003,100 | 9564億6997万 | +1.16% |
| 04/06 | 2,223 | 2,256 | 2,215 | 2,247 | +0.27% | 3,615,400 | 9822億6144万 | +3.88% |
| 04/05 | 2,264 | 2,275 | 2,231 | 2,241 | -1.28% | 3,499,600 | 9796億3858万 | +3.61% |
| 04/04 | 2,299 | 2,300 | 2,262 | 2,270 | -1.99% | 3,383,200 | 9923億1574万 | +4.8% |
| 04/01 | 2,288 | 2,318 | 2,265 | 2,316 | +1.14% | 4,184,600 | 1兆124億 | +6.97% |
| 03/31 | 2,286 | 2,303 | 2,265 | 2,290 | -0.87% | 4,285,900 | 1兆10億 | +6.07% |
| 03/30 | 2,257 | 2,322 | 2,244 | 2,310 | +3.77% | 8,977,100 | 1兆98億 | +6.94% |
| 03/29 | 2,253 | 2,254 | 2,221 | 2,226 | -0.31% | 6,104,800 | 9730億8143万 | +2.91% |
| 03/28 | 2,216 | 2,259 | 2,212 | 2,233 | +1.59% | 4,684,500 | 9761億4143万 | +3% |
| 03/25 | 2,225 | 2,236 | 2,198 | 2,198 | -0.77% | 4,900,600 | 9608億4141万 | +1.06% |
| 03/24 | 2,215 | 2,224 | 2,182 | 2,215 | 0% | 4,908,500 | 9682億7285万 | +1.42% |
| 03/23 | 2,215 | 2,238 | 2,210 | 2,215 | -0.45% | 4,567,500 | 9682億7285万 | +1.23% |
| 03/22 | 2,195 | 2,232 | 2,171 | 2,225 | -0.71% | 4,584,100 | 9726億4428万 | +1.32% |
| 03/18 | 2,221 | 2,250 | 2,208 | 2,241 | -0.44% | 5,886,300 | 9796億3858万 | +1.72% |
| 03/17 | 11:30 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 |
| 03/17 | 11:30 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 |
| 03/17 | 2,285 | 2,288 | 2,191 | 2,251 | +0.72% | 8,983,300 | 9840億1001万 | +1.86% |
| 03/16 | 2,184 | 2,239 | 2,160 | 2,235 | +5.18% | 9,023,200 | 9770億1572万 | +0.9% |
| 03/15 | 2,071 | 2,129 | 2,068 | 2,125 | +2.61% | 4,896,100 | 9289億2993万 | -4.15% |
| 03/14 | 2,043 | 2,084 | 2,032 | 2,071 | +3.45% | 5,470,900 | 9053億2418万 | -6.88% |
| 03/11 | 1,980 | 2,005 | 1,951 | 2,002 | +0.3% | 5,362,500 | 8751億6128万 | -10.18% |
| 03/10 | 1,990 | 1,999 | 1,944 | 1,996 | +6.74% | 8,873,000 | 8725億3842万 | -10.85% |
| 03/09 | 1,890 | 1,925 | 1,858 | 1,870 | +2.07% | 10,507,700 | 8174億5834万 | -16.74% |
| 03/08 | 1,880 | 1,908 | 1,801 | 1,832 | -5.81% | 17,502,500 | 8008億4689万 | -18.83% |
| 03/07 | 2,020 | 2,040 | 1,915 | 1,945 | -9.07% | 16,598,200 | 8502億4410万 | -14.28% |
| 03/04 | 2,168 | 2,175 | 2,121 | 2,139 | -2.95% | 5,192,300 | 9350億4994万 | -5.94% |
| 03/03 | 2,210 | 2,231 | 2,197 | 2,204 | +1.47% | 3,495,200 | 9634億6427万 | -3.08% |
| 03/02 | 2,205 | 2,224 | 2,172 | 2,172 | -4.06% | 6,645,700 | 9494億7568万 | -4.36% |
| 03/01 | 2,261 | 2,290 | 2,249 | 2,264 | -1.44% | 5,298,200 | 9896億9288万 | -0.35% |
| 02/28 | 2,266 | 2,327 | 2,250 | 2,297 | +2.45% | 4,663,500 | 1兆41億 | +1.19% |
| 02/25 | 2,198 | 2,264 | 2,195 | 2,242 | +2.94% | 4,631,900 | 9800億7572万 | -0.93% |
| 02/24 | 2,273 | 2,279 | 2,169 | 2,178 | -6.24% | 8,044,600 | 9520億9854万 | -3.54% |
| 02/22 | 2,329 | 2,358 | 2,312 | 2,323 | -1.78% | 3,312,900 | 1兆154億 | +2.92% |
| 02/21 | 2,327 | 2,369 | 2,323 | 2,365 | 0% | 2,723,700 | 1兆338億 | +5.11% |
| 02/18 | 2,371 | 2,391 | 2,353 | 2,365 | -1.91% | 3,365,800 | 1兆338億 | +5.53% |
| 02/17 | 15:00 本年4月1日以降の当社役員体制について |
| 02/17 | 2,420 | 2,448 | 2,388 | 2,411 | +0.25% | 5,268,200 | 1兆539億 | +7.97% |
| 02/16 | 2,420 | 2,433 | 2,386 | 2,405 | +2.95% | 4,121,300 | 1兆513億 | +8.14% |
| 02/15 | 2,397 | 2,398 | 2,325 | 2,336 | -2.71% | 4,598,400 | 1兆211億 | +5.42% |
| 02/14 | 2,360 | 2,419 | 2,355 | 2,401 | -0.37% | 4,713,300 | 1兆495億 | +8.74% |
| 02/10 | 15:00 (訂正)公開買付届出書の訂正届出書提出に伴う「JALUX株式に対する公開買付けの開始に関するお知らせ」の訂正及び公開買付開始公告の訂正に関するお知らせ |
| 02/10 | 2,427 | 2,438 | 2,382 | 2,410 | +0.42% | 3,813,200 | 1兆535億 | +9.65% |
| 02/09 | 2,401 | 2,428 | 2,376 | 2,400 | +0.97% | 5,686,600 | 1兆491億 | +9.64% |
| 02/08 | 2,334 | 2,389 | 2,329 | 2,377 | +3.8% | 6,624,300 | 1兆390億 | +8.99% |
| 02/07 | 2,273 | 2,304 | 2,257 | 2,290 | -0.22% | 4,662,600 | 1兆10億 | +5.38% |
| 02/04 | 2,197 | 2,324 | 2,184 | 2,295 | +4.03% | 8,635,500 | 1兆32億 | +5.76% |
| 02/03 | 2,210 | 2,227 | 2,169 | 2,206 | -1.91% | 5,327,000 | 9643億3856万 | +1.85% |
| 02/02 | 16:00 2022年3月期第3四半期決算説明会資料について |
| 02/02 | 15:00 配当予想の修正(無配)に関するお知らせ |
| 02/02 | 15:00 2022年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/02 | 2,200 | 2,250 | 2,195 | 2,249 | +3.5% | 6,275,900 | 9831億3573万 | +3.88% |
| 02/01 | 2,158 | 2,196 | 2,150 | 2,173 | +1.16% | 3,743,800 | 9499億1282万 | +0.51% |
| 01/31 | 15:00 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 |
| 01/31 | 2,124 | 2,158 | 2,111 | 2,148 | +0.89% | 2,941,100 | 9389億8423万 | -0.69% |
| 01/28 | 2,093 | 2,133 | 2,088 | 2,129 | +2.5% | 4,168,000 | 9306億7851万 | -1.57% |
| 01/27 | 2,132 | 2,155 | 2,065 | 2,077 | -2.21% | 5,528,000 | 9079億4704万 | -3.89% |
| 01/26 | 2,145 | 2,156 | 2,117 | 2,124 | -0.61% | 3,085,200 | 9284億9279万 | -1.67% |
| 01/25 | 2,170 | 2,171 | 2,123 | 2,137 | -2.95% | 5,087,100 | 9341億7565万 | -1.06% |
| 01/24 | 2,195 | 2,209 | 2,168 | 2,202 | -0.5% | 4,567,500 | 9625億8998万 | +1.94% |
| 01/21 | 2,096 | 2,214 | 2,096 | 2,213 | +3.99% | 6,582,500 | 9673億9856万 | +2.6% |
| 01/20 | 2,100 | 2,132 | 2,081 | 2,128 | +0.61% | 4,160,700 | 9302億4136万 | -1.12% |
| 01/19 | 2,124 | 2,147 | 2,110 | 2,115 | -1.21% | 3,642,300 | 9245億5850万 | -1.81% |
| 01/18 | 2,170 | 2,185 | 2,131 | 2,141 | -0.93% | 3,841,800 | 9359億2423万 | -0.7% |
| 01/17 | 2,138 | 2,166 | 2,127 | 2,161 | +1.46% | 4,259,500 | 9446億6710万 | +0.09% |
| 01/14 | 2,170 | 2,192 | 2,100 | 2,130 | -1.48% | 6,959,500 | 9311億1565万 | -1.39% |
| 01/13 | 2,183 | 2,183 | 2,161 | 2,162 | -1.46% | 2,743,400 | 9451億424万 | 0% |
| 01/12 | 2,210 | 2,218 | 2,190 | 2,194 | 0% | 3,262,300 | 9590億9283万 | +1.62% |
