| 2019 |
| 08/26 | 3,549 | 3,568 | 3,536 | 3,563 | -1.08% | 856,300 | 1兆2416億 | -1.47% |
| 08/23 | 3,600 | 3,610 | 3,582 | 3,602 | +0.92% | 601,800 | 1兆2552億 | -0.47% |
| 08/22 | 3,571 | 3,579 | 3,551 | 3,569 | +0.62% | 693,300 | 1兆2437億 | -1.35% |
| 08/21 | 13:00 2019年度下期ANAグループ航空輸送事業計画の一部変更に関するお知らせ |
| 08/21 | 3,580 | 3,584 | 3,546 | 3,547 | -1.61% | 714,000 | 1兆2361億 | -2.04% |
| 08/20 | 3,614 | 3,636 | 3,594 | 3,605 | -0.19% | 593,400 | 1兆2563億 | -0.55% |
| 08/19 | 3,604 | 3,613 | 3,584 | 3,612 | +0.95% | 445,900 | 1兆2587億 | -0.44% |
| 08/16 | 3,569 | 3,582 | 3,556 | 3,578 | -0.33% | 533,100 | 1兆2469億 | -1.43% |
| 08/15 | 3,555 | 3,597 | 3,552 | 3,590 | -0.25% | 575,500 | 1兆2511億 | -1.16% |
| 08/14 | 3,621 | 3,630 | 3,590 | 3,599 | -0.83% | 807,100 | 1兆2542億 | -0.96% |
| 08/13 | 3,625 | 3,633 | 3,602 | 3,629 | -0.68% | 725,800 | 1兆2647億 | -0.19% |
| 08/09 | 3,671 | 3,676 | 3,640 | 3,654 | -0.19% | 599,900 | 1兆2734億 | +0.44% |
| 08/08 | 3,642 | 3,671 | 3,632 | 3,661 | +0.55% | 835,900 | 1兆2758億 | +0.63% |
| 08/07 | 3,600 | 3,647 | 3,591 | 3,641 | +1.36% | 705,600 | 1兆2688億 | +0.11% |
| 08/06 | 3,518 | 3,599 | 3,497 | 3,592 | +0.03% | 1,179,500 | 1兆2518億 | -1.21% |
| 08/05 | 3,605 | 3,612 | 3,564 | 3,591 | -0.97% | 922,100 | 1兆2514億 | -1.26% |
| 08/02 | 3,613 | 3,640 | 3,601 | 3,626 | -0.3% | 864,000 | 1兆2636億 | -0.28% |
| 08/01 | 3,626 | 3,642 | 3,606 | 3,637 | -0.68% | 761,700 | 1兆2674億 | +0.06% |
| 07/31 | 3,648 | 3,667 | 3,617 | 3,662 | -0.3% | 848,600 | 1兆2762億 | +0.85% |
| 07/30 | 15:00 2020年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/30 | 15:00 取締役を対象とした株式給付信託への追加拠出に関するお知らせ |
| 07/30 | 15:00 2020年3月期第1四半期決算について |
| 07/30 | 3,668 | 3,678 | 3,664 | 3,673 | +0.55% | 610,200 | 1兆2800億 | +1.3% |
| 07/29 | 3,629 | 3,653 | 3,620 | 3,653 | +0.94% | 588,500 | 1兆2730億 | +0.88% |
| 07/26 | 3,615 | 3,637 | 3,613 | 3,619 | -0.49% | 565,000 | 1兆2612億 | +0.08% |
| 07/25 | 3,658 | 3,658 | 3,630 | 3,637 | +0.03% | 454,200 | 1兆2674億 | +0.61% |
| 07/24 | 3,633 | 3,636 | 3,616 | 3,636 | +0.39% | 465,200 | 1兆2671億 | +0.61% |
| 07/23 | 3,600 | 3,634 | 3,583 | 3,622 | +0.56% | 507,200 | 1兆2622億 | +0.25% |
| 07/22 | 3,610 | 3,624 | 3,599 | 3,602 | -0.99% | 591,100 | 1兆2552億 | -0.3% |
| 07/19 | 3,602 | 3,644 | 3,594 | 3,638 | +1.56% | 707,600 | 1兆2678億 | +0.64% |
| 07/18 | 3,629 | 3,631 | 3,575 | 3,582 | -1.4% | 931,900 | 1兆2483億 | -0.94% |
| 07/17 | 3,666 | 3,671 | 3,633 | 3,633 | -0.57% | 634,800 | 1兆2660億 | +0.39% |
| 07/16 | 3,660 | 3,665 | 3,636 | 3,654 | -0.49% | 502,300 | 1兆2734億 | +0.91% |
| 07/12 | 3,673 | 3,677 | 3,655 | 3,672 | +0.38% | 434,500 | 1兆2796億 | +1.35% |
| 07/11 | 3,648 | 3,660 | 3,645 | 3,658 | +0.52% | 489,800 | 1兆2748億 | +0.97% |
| 07/10 | 3,625 | 3,646 | 3,620 | 3,639 | -0.03% | 751,700 | 1兆2681億 | +0.39% |
| 07/09 | 3,665 | 3,682 | 3,632 | 3,640 | -0.19% | 664,100 | 1兆2685億 | +0.36% |
| 07/08 | 3,680 | 3,685 | 3,645 | 3,647 | -1.17% | 774,100 | 1兆2709億 | +0.58% |
| 07/05 | 3,676 | 3,693 | 3,669 | 3,690 | +0.9% | 869,900 | 1兆2859億 | +1.77% |
| 07/04 | 3,658 | 3,663 | 3,648 | 3,657 | +0.74% | 627,500 | 1兆2744億 | +0.91% |
| 07/03 | 3,622 | 3,633 | 3,614 | 3,630 | +0.25% | 604,700 | 1兆2650億 | +0.17% |
| 07/02 | 3,613 | 3,629 | 3,611 | 3,621 | +0.14% | 545,400 | 1兆2619億 | -0.14% |
| 07/01 | 3,629 | 3,639 | 3,597 | 3,616 | +1.35% | 946,700 | 1兆2601億 | -0.33% |
| 06/28 | 3,568 | 3,579 | 3,547 | 3,568 | -0.25% | 822,600 | 1兆2434億 | -1.79% |
| 06/27 | 3,548 | 3,595 | 3,545 | 3,577 | +1.02% | 1,073,400 | 1兆2465億 | -1.7% |
| 06/26 | 3,531 | 3,548 | 3,513 | 3,541 | -0.11% | 774,200 | 1兆2340億 | -2.83% |
| 06/25 | 3,544 | 3,579 | 3,537 | 3,545 | +0.25% | 716,700 | 1兆2354億 | -2.9% |
| 06/24 | 3,545 | 3,549 | 3,527 | 3,536 | -0.28% | 585,200 | 1兆2322億 | -3.39% |
| 06/21 | 17:00 2022年満期及び2024年満期ユーロ円建取得条項(交付株数上限型)付転換社債型新株予約権付社債の転換価額の調整に関するお知らせ |
| 06/21 | 3,581 | 3,582 | 3,546 | 3,546 | -1.14% | 1,545,300 | 1兆2357億 | -3.35% |
| 06/20 | 3,622 | 3,623 | 3,587 | 3,587 | -0.53% | 1,123,800 | 1兆2500億 | -2.42% |
| 06/19 | 3,629 | 3,633 | 3,605 | 3,606 | -0.11% | 817,400 | 1兆2566億 | -2.09% |
| 06/18 | 3,627 | 3,629 | 3,605 | 3,610 | -0.85% | 792,000 | 1兆2580億 | -2.09% |
| 06/17 | 3,655 | 3,668 | 3,634 | 3,641 | -0.05% | 625,200 | 1兆2688億 | -1.3% |
| 06/14 | 3,648 | 3,663 | 3,622 | 3,643 | -0.3% | 941,100 | 1兆2695億 | -1.3% |
| 06/13 | 3,665 | 3,674 | 3,624 | 3,654 | -0.27% | 799,600 | 1兆2734億 | -1.06% |
| 06/12 | 3,683 | 3,692 | 3,658 | 3,664 | -0.54% | 692,000 | 1兆2768億 | -0.81% |
| 06/11 | 3,687 | 3,694 | 3,675 | 3,684 | -0.57% | 611,800 | 1兆2838億 | -0.35% |
| 06/10 | 3,708 | 3,720 | 3,694 | 3,705 | +0.62% | 568,900 | 1兆2911億 | +0.08% |
| 06/07 | 3,691 | 3,698 | 3,669 | 3,682 | -0.57% | 464,100 | 1兆2831億 | -0.73% |
| 06/06 | 3,670 | 3,712 | 3,670 | 3,703 | +0.73% | 744,000 | 1兆2904億 | -0.43% |
| 06/05 | 3,650 | 3,685 | 3,637 | 3,676 | +1.8% | 999,700 | 1兆2810億 | -1.39% |
| 06/04 | 3,663 | 3,669 | 3,611 | 3,611 | -1.2% | 1,112,500 | 1兆2584億 | -3.37% |
| 06/03 | 3,615 | 3,656 | 3,611 | 3,655 | +0.52% | 1,079,800 | 1兆2737億 | -2.51% |
| 05/31 | 3,655 | 3,678 | 3,634 | 3,636 | -0.93% | 972,600 | 1兆2671億 | -3.32% |
| 05/30 | 3,650 | 3,673 | 3,628 | 3,670 | +0.19% | 1,026,800 | 1兆2789億 | -2.81% |
| 05/29 | 3,678 | 3,695 | 3,661 | 3,663 | -0.68% | 1,093,600 | 1兆2765億 | -3.35% |
| 05/28 | 3,722 | 3,722 | 3,687 | 3,688 | -1.34% | 1,142,200 | 1兆2852億 | -3.07% |
| 05/27 | 3,701 | 3,745 | 3,697 | 3,738 | +0.89% | 565,400 | 1兆3026億 | -2.15% |
| 05/24 | 3,698 | 3,718 | 3,686 | 3,705 | -0.48% | 883,200 | 1兆2911億 | -3.29% |
| 05/23 | 3,700 | 3,737 | 3,698 | 3,723 | +0.35% | 724,800 | 1兆2974億 | -3.15% |
| 05/22 | 3,779 | 3,779 | 3,710 | 3,710 | -1.33% | 845,300 | 1兆2929億 | -3.76% |
| 05/21 | 3,753 | 3,767 | 3,735 | 3,760 | +0.19% | 786,300 | 1兆3103億 | -2.79% |
| 05/20 | 3,743 | 3,766 | 3,736 | 3,753 | +0.32% | 687,000 | 1兆3079億 | -3.27% |
| 05/17 | 3,783 | 3,784 | 3,726 | 3,741 | -0.24% | 1,056,900 | 1兆3037億 | -3.9% |
| 05/16 | 3,705 | 3,750 | 3,687 | 3,750 | +1.3% | 1,024,500 | 1兆3068億 | -3.97% |
| 05/15 | 3,688 | 3,702 | 3,670 | 3,702 | +0.9% | 966,000 | 1兆2901億 | -5.46% |
| 05/14 | 3,640 | 3,670 | 3,629 | 3,669 | -0.33% | 958,600 | 1兆2786億 | -6.62% |
| 05/13 | 3,695 | 3,699 | 3,671 | 3,681 | -0.57% | 738,900 | 1兆2828億 | -6.69% |
| 05/10 | 3,699 | 3,712 | 3,678 | 3,702 | +0.6% | 1,334,000 | 1兆2901億 | -6.52% |
| 05/09 | 3,729 | 3,730 | 3,668 | 3,680 | -1.45% | 1,449,100 | 1兆2824億 | -7.37% |
| 05/08 | 3,777 | 3,782 | 3,718 | 3,734 | -1.84% | 1,624,900 | 1兆3012億 | -6.3% |
| 05/07 | 3,845 | 3,858 | 3,800 | 3,804 | -2.16% | 1,942,900 | 1兆3256億 | -4.88% |
| 04/26 | 3,937 | 3,942 | 3,843 | 3,888 | -1.27% | 1,846,700 | 1兆3549億 | -2.95% |
| 04/25 | 3,944 | 3,949 | 3,912 | 3,938 | +0.61% | 756,500 | 1兆3723億 | -1.82% |
| 04/24 | 3,945 | 3,952 | 3,897 | 3,914 | -0.08% | 1,131,900 | 1兆3640億 | -2.52% |
| 04/23 | 3,916 | 3,949 | 3,911 | 3,917 | +0.23% | 840,400 | 1兆3650億 | -2.54% |
| 04/22 | 3,945 | 3,960 | 3,902 | 3,908 | -1.21% | 1,028,900 | 1兆3619億 | -2.88% |
| 04/19 | 4,008 | 4,012 | 3,955 | 3,956 | -1.32% | 955,700 | 1兆3786億 | -1.79% |
| 04/18 | 4,038 | 4,050 | 4,006 | 4,009 | -0.27% | 705,000 | 1兆3971億 | -0.5% |
| 04/17 | 4,030 | 4,050 | 4,020 | 4,020 | -0.47% | 510,100 | 1兆4009億 | -0.2% |
| 04/16 | 4,037 | 4,069 | 4,032 | 4,039 | -0.32% | 527,600 | 1兆4075億 | +0.25% |
| 04/15 | 4,040 | 4,073 | 4,036 | 4,052 | +0.7% | 950,000 | 1兆4121億 | +0.57% |
| 04/12 | 4,024 | 4,039 | 4,003 | 4,024 | 0% | 610,200 | 1兆4023億 | -0.05% |
| 04/11 | 3,981 | 4,030 | 3,979 | 4,024 | +0.68% | 679,100 | 1兆4023億 | -0.05% |
| 04/10 | 4,001 | 4,008 | 3,993 | 3,997 | -0.72% | 599,200 | 1兆3929億 | -0.74% |
| 04/09 | 4,039 | 4,041 | 4,021 | 4,026 | -1.03% | 642,300 | 1兆4030億 | -0.07% |
| 04/08 | 4,085 | 4,097 | 4,063 | 4,068 | -0.42% | 716,800 | 1兆4176億 | +0.89% |
| 04/05 | 4,051 | 4,086 | 4,048 | 4,085 | +1.29% | 1,009,300 | 1兆4236億 | +1.26% |
| 04/04 | 4,040 | 4,062 | 4,030 | 4,033 | -0.05% | 883,700 | 1兆4054億 | -0.07% |
| 04/03 | 4,020 | 4,049 | 4,008 | 4,035 | +0.05% | 998,000 | 1兆4061億 | -0.15% |
| 04/02 | 4,070 | 4,073 | 4,029 | 4,033 | -0.59% | 872,700 | 1兆4054億 | -0.3% |
| 04/01 | 4,085 | 4,098 | 4,044 | 4,057 | -0.05% | 1,147,800 | 1兆4138億 | +0.2% |
| 03/29 | 4,031 | 4,063 | 4,026 | 4,059 | +1.1% | 1,174,200 | 1兆4145億 | +0.2% |
| 03/28 | 4,000 | 4,018 | 3,966 | 4,015 | +0.4% | 1,407,900 | 1兆3992億 | -0.96% |
