IR情報

2022/03/15~2022/08/09

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
2022
08/092,3602,3822,3502,369+0.64%2,415,5001兆355億+3.4%
08/082,3452,3582,3402,354-0.17%2,087,0001兆290億+2.88%
08/052,3412,3732,3412,358+0.21%3,227,9001兆307億+3.19%
08/042,3902,3902,3372,353-0.68%3,188,2001兆285億+2.93%
08/032,3512,3822,3372,369+1.2%4,765,4001兆355億+3.54%
08/022,3752,3772,3132,341-1.18%5,591,6001兆233億+2.27%
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)
08/012,3212,3752,3192,369+2.38%5,051,8001兆355億+3.4%
07/292,2802,3182,2792,314+1.49%3,480,6001兆115億+1%
07/282,3002,3012,2772,280-0.44%2,385,0009966億8718万-0.65%
07/272,2872,2982,2752,290+0.22%1,571,5001兆10億-0.39%
07/262,3002,3082,2792,285+0.22%2,672,3009988億7289万-0.78%
07/252,2352,2802,2332,280+1.69%2,563,2009966億8718万-1.04%
07/222,2322,2492,2232,242-1.75%4,043,8009800億7572万-2.61%
07/212,2702,2942,2532,282-0.35%2,686,9009975億6146万-0.91%
07/202,2702,2912,2692,290+2.05%3,349,7001兆10億-0.56%
07/192,2392,2442,2122,244+1.31%2,354,5009809億5001万-2.56%
07/152,2252,2292,1962,215-0.76%3,628,8009682億7285万-3.99%
07/142,2372,2682,2312,232-1.46%2,937,1009757億429万-3.5%
07/132,2752,2982,2632,265+1.43%3,756,9009901億3002万-2.29%
07/122,2802,2802,2232,233-2.19%3,386,4009761億4143万-3.87%
07/112,2592,2842,2402,283+1.78%3,663,1009979億9861万-1.93%
07/082,2082,2642,2062,243+1.36%4,746,5009805億1287万-3.82%
07/072,2462,2562,1822,213-1.21%6,397,9009673億9856万-5.22%
07/062,3342,3342,2352,240-3.78%4,861,2009792億144万-4.31%
07/052,3102,3352,3042,328+1.62%3,185,9001兆176億-0.77%
07/042,3062,3152,2752,291+0.17%2,873,5001兆14億-2.39%
07/012,3562,3692,2732,287-3.71%5,006,8009997億4718万-2.72%
06/302,3852,3972,3682,375-1.53%4,172,6001兆382億+0.89%
06/292,3782,4242,3662,412+1.17%4,584,7001兆543億+2.55%
06/282,3722,3932,3572,384-0.08%2,820,6001兆421億+1.58%
06/272,4202,4252,3702,386+0.04%3,405,1001兆430億+1.88%
06/242,4152,4162,3612,385-1.45%4,324,8001兆425億+2.1%
06/232,3902,4332,3872,420+1.94%5,543,8001兆578億+3.82%
06/222,3882,3892,3552,374-0.5%4,509,1001兆377億+2.15%
06/212,3702,4052,3522,386+3.42%7,085,1001兆430億+2.93%
06/202,2802,3152,2712,307+3.36%4,196,0001兆84億-0.09%
06/172,2102,2512,1912,232-1.8%4,741,9009757億429万-3.13%
06/162,3052,3162,2702,273+0.22%3,144,8009936億2717万-1.17%
06/152,2842,3182,2682,268-1.05%3,042,6009914億4145万-1.09%
06/142,3002,3062,2622,292-2.88%4,758,5001兆19億+0.17%
06/132,3242,3652,3202,360+0.13%2,933,6001兆316億+3.42%
06/102,3542,3762,3432,357-0.34%3,176,1001兆303億+3.6%
06/092,3752,3832,3562,365-0.46%2,845,3001兆338億+4.14%
06/082,3552,3892,3532,376+0.76%3,217,3001兆386億+4.99%
06/072,4002,4122,3572,358-0.88%3,528,1001兆307億+4.61%
06/062,3412,3922,3362,379+2.28%3,781,7001兆399億+5.97%
06/032,3602,3812,3202,326-1.23%3,620,2001兆167億+3.98%
06/022,3642,3832,3512,355-0.93%3,861,1001兆294億+5.56%
06/012,3582,3842,3562,377+1.32%3,574,0001兆390億+6.83%
05/312,3782,3892,3442,346-1.76%4,837,6001兆255億+5.82%
05/302,4002,4142,3822,388+0.59%5,083,0001兆438億+8.01%
05/272,3802,3932,3602,374+2.11%6,538,3001兆377億+7.76%
05/262,3002,3542,2952,325+2.24%7,468,4001兆163億+5.92%
05/252,2542,2772,2382,274+0.22%3,622,8009940億6431万+3.79%
05/242,2572,2912,2522,269+1.07%4,143,4009918億7860万+3.56%
05/232,2792,2892,2352,245-0.71%3,977,0009813億8715万+2.65%
05/202,2472,2842,2332,261+1.3%4,307,0009883億8145万+3.53%
05/192,1722,2392,1682,232+0.45%4,474,0009757億429万+2.39%
05/182,2012,2342,1912,222+2.21%4,374,1009713億3285万+2.02%
05/172,1552,1742,1432,174+0.65%2,380,4009503億4996万-0.14%
05/162,1912,1912,1502,160+0.51%2,950,0009442億2996万-0.92%
05/132,1052,1622,1052,149+2.09%3,508,6009394億2138万-1.56%
05/122,1102,1272,0982,105-1.59%3,456,4009201億8706万-3.79%
05/112,1252,1572,1212,139+0.23%3,253,4009350億4994万-2.6%
05/102,1602,1642,0892,134-2.65%6,611,0009328億6422万-3.09%
05/092,2702,3102,1922,192-2.23%6,990,0009582億1855万-0.77%
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)
05/062,2002,2742,1852,242+2.99%7,266,9009800億7572万+1.4%
05/022,1782,1992,1662,177+1.21%4,125,7009516億6139万-1.49%
04/282,1282,1642,1202,151+0.47%4,089,5009402億9566万-2.71%
04/272,1272,1422,1172,141-1.47%3,958,5009359億2423万-3.3%
04/262,1612,1832,1572,173+0.32%2,971,2009499億1282万-1.98%
04/252,1652,1782,1532,166-1.68%3,650,5009468億5282万-2.39%
04/222,1942,2112,1862,203+0.73%2,949,2009630億2713万-0.86%
04/212,2132,2302,1822,187-0.59%3,276,1009560億3283万-1.66%
04/202,2172,2422,1962,200+1.06%3,674,3009617億1570万-1.12%
04/192,1822,1842,1612,177-0.14%3,500,0009516億6139万-2.03%
04/182,1852,1962,1582,180-2.07%4,136,1009529億7283万-1.71%
04/1515:00 通期連結業績予想の修正に関するお知らせ
04/152,2552,2562,2202,226-2.07%3,589,0009730億8143万+0.68%
04/142,2432,2782,2312,273+4.84%6,395,4009936億2717万+3.22%
04/132,1702,1772,1212,168-0.23%5,147,4009477億2710万-0.82%
04/122,1652,1992,1612,173+0.84%3,633,4009499億1282万+0.05%
04/112,1762,1882,1412,155-1.33%2,975,9009420億4424万-0.37%
04/082,1742,1882,1452,184-0.18%3,371,4009547億2140万+0.97%
04/072,2182,2362,1812,188-2.63%4,003,1009564億6997万+1.16%
04/062,2232,2562,2152,247+0.27%3,615,4009822億6144万+3.88%
04/052,2642,2752,2312,241-1.28%3,499,6009796億3858万+3.61%
04/042,2992,3002,2622,270-1.99%3,383,2009923億1574万+4.8%
04/012,2882,3182,2652,316+1.14%4,184,6001兆124億+6.97%
03/312,2862,3032,2652,290-0.87%4,285,9001兆10億+6.07%
03/302,2572,3222,2442,310+3.77%8,977,1001兆98億+6.94%
03/292,2532,2542,2212,226-0.31%6,104,8009730億8143万+2.91%
03/282,2162,2592,2122,233+1.59%4,684,5009761億4143万+3%
03/252,2252,2362,1982,198-0.77%4,900,6009608億4141万+1.06%
03/242,2152,2242,1822,2150%4,908,5009682億7285万+1.42%
03/232,2152,2382,2102,215-0.45%4,567,5009682億7285万+1.23%
03/222,1952,2322,1712,225-0.71%4,584,1009726億4428万+1.32%
03/182,2212,2502,2082,241-0.44%5,886,3009796億3858万+1.72%
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
03/172,2852,2882,1912,251+0.72%8,983,3009840億1001万+1.86%
03/162,1842,2392,1602,235+5.18%9,023,2009770億1572万+0.9%
03/152,0712,1292,0682,125+2.61%4,896,1009289億2993万-4.15%