日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/01	1,922	1,938	1,920	1,921	-1.89%	1,100	-	-1.99%
09/30	（IR情報）15:30 2026年8月度旅客輸送実績・運航実績
09/30	1,940	1,960	1,920	1,958	+0.93%	1,000	-	-0.15%
09/29	1,950	1,950	1,920	1,940	-2.51%	1,800	-	-1.07%
09/28	1,970	1,990	1,970	1,990	+1.38%	3,900	-	+1.53%
09/25	1,963	1,963	1,955	1,963	+0.41%	1,800	-	+0.31%
09/24	1,957	1,958	1,941	1,955	+0.77%	1,700	-	-0.05%
09/18	1,937	1,940	1,937	1,940	-0.26%	700	-	-0.77%
09/17	1,936	1,948	1,936	1,945	0%	500	-	-0.46%
09/16	1,951	1,951	1,924	1,945	-1.27%	3,600	-	-0.36%
09/15	1,975	1,975	1,930	1,970	+1.81%	4,700	-	+0.97%
09/14	1,947	1,948	1,933	1,935	+0.1%	1,400	-	-0.72%
09/11	1,950	1,977	1,933	1,933	-2.82%	1,000	-	-0.82%
09/10	1,934	1,989	1,932	1,989	+2.84%	1,500	-	+2.1%
09/09	1,950	1,951	1,934	1,934	-0.36%	1,200	-	-0.57%
09/08	1,960	1,960	1,941	1,941	-0.97%	300	-	-0.21%
09/07	1,988	1,988	1,950	1,960	-0.51%	1,300	-	+0.82%
09/04	1,961	1,970	1,950	1,970	+0.46%	1,800	-	+1.39%
09/03	1,965	1,972	1,961	1,961	-0.56%	600	-	+1.03%
09/02	1,982	1,998	1,972	1,972	-0.25%	1,900	-	+1.7%
09/01	1,999	1,999	1,975	1,977	-1.15%	1,800	-	+2.01%
08/31	2,000	2,000	1,976	2,000	+0.6%	8,700	-	+3.31%
08/28	1,984	1,988	1,955	1,988	+0.4%	5,600	-	+2.79%
08/27	（IR情報）15:30 2026年7月度旅客輸送実績・運航実績
08/27	（IR情報）15:30 リースによる固定資産の賃借に関するお知らせ
08/27	1,955	1,980	1,955	1,980	+1.28%	1,000	-	+2.54%
08/26	1,970	1,975	1,951	1,955	-0.76%	1,000	-	+1.35%
08/25	1,962	1,970	1,962	1,970	+0.41%	1,600	-	+2.18%
08/24	1,941	1,999	1,937	1,962	+1.08%	4,100	-	+1.87%
08/21	1,917	1,946	1,917	1,941	+1.3%	5,200	-	+0.83%
08/20	1,930	1,935	1,916	1,916	-0.73%	1,400	-	-0.42%
08/19	1,925	1,930	1,925	1,930	+0.26%	200	-	+0.26%
08/18	1,928	1,928	1,920	1,925	0%	900	-	+0.05%
08/17	1,915	1,926	1,915	1,925	+0.52%	1,400	-	+0.05%
08/14	1,916	1,925	1,915	1,915	0%	1,700	-	-0.47%
08/13	1,927	1,929	1,915	1,915	+0.05%	900	-	-0.57%
08/12	1,925	1,925	1,914	1,914	+0.05%	1,100	-	-0.67%
08/10	1,935	1,935	1,913	1,913	-1.14%	2,400	-	-0.78%
08/07	1,931	1,935	1,920	1,935	+0.78%	900	-	+0.31%
08/06	1,920	1,921	1,920	1,920	+0.1%	500	-	-0.47%
08/05	1,920	1,930	1,916	1,918	-0.57%	800	-	-0.57%
08/04	1,921	1,929	1,915	1,929	+0.42%	1,400	-	0%
08/03	1,920	1,936	1,920	1,921	+0.1%	1,000	-	-0.41%
07/31	（IR情報）15:30 法人税等調整額(益)の計上に関するお知らせ
07/31	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
07/31	1,935	1,939	1,919	1,919	0%	1,600	-	-0.52%
07/30	1,926	1,926	1,919	1,919	-0.36%	800	-	-0.52%
07/29	1,930	1,938	1,926	1,926	0%	900	-	-0.21%
07/28	1,945	1,945	1,926	1,926	-0.93%	1,400	-	-0.26%
07/27	（IR情報）15:30 2026年6月度旅客輸送実績・運航実績
07/27	1,931	1,944	1,931	1,944	-0.05%	2,200	-	+0.73%
07/24	（IR情報）15:30 取締役に対する譲渡制限付株式としての新株式発行の払込完了に関するお知らせ
07/24	1,948	1,948	1,926	1,945	+1.14%	1,300	-	+0.78%
07/23	1,920	1,929	1,920	1,923	+0.1%	1,900	-	-0.47%
07/22	（IR情報）15:30 2026年5月度旅客輸送実績・運航実績
07/22	1,921	1,939	1,920	1,921	0%	4,100	-	-0.67%
07/21	1,920	1,924	1,920	1,921	-0.21%	800	-	-0.72%
07/17	1,937	1,937	1,924	1,925	-0.62%	300	-	-0.62%
07/16	1,936	1,939	1,936	1,937	+0.68%	800	-	-0.05%
07/15	1,940	1,940	1,924	1,924	0%	900	-	-0.77%
07/14	1,923	1,939	1,920	1,924	+0.05%	1,900	-	-0.82%
07/13	1,946	1,946	1,920	1,923	+0.16%	1,700	-	-0.88%
07/10	1,930	1,930	1,920	1,920	-0.52%	400	-	-1.03%
07/09	（IR情報）15:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ
07/09	1,934	1,934	1,930	1,930	-1.03%	500	-	-0.52%
07/08	1,959	1,959	1,950	1,950	-0.46%	200	-	+0.57%
07/07	1,935	1,959	1,935	1,959	+1.5%	400	-	+1.03%
07/06	1,930	1,932	1,920	1,930	0%	1,000	-	-0.36%
07/03	1,930	1,930	1,925	1,930	0%	800	-	-0.36%
07/02	1,920	1,930	1,920	1,930	+0.52%	400	-	-0.41%
07/01	1,928	1,928	1,920	1,920	-0.47%	1,000	-	-1.03%
06/30	（IR情報）12:30 (訂正)「取締役に対する譲渡制限付株式としての新株発行に関するお知らせ」の一部訂正について
06/30	1,920	1,929	1,920	1,929	+0.47%	200	-	-0.57%
06/29	1,925	1,930	1,920	1,920	-0.57%	1,100	-	-1.08%
06/26	（IR情報）16:05 役付取締役選任及び取締役の管掌・担当業務並びに執行役員の担当業務に関するお知らせ
06/26	（IR情報）16:00 取締役に対する譲渡制限付株式としての新株発行に関するお知らせ
06/26	1,937	1,937	1,912	1,931	+0.63%	1,500	-	-0.52%
06/25	1,950	1,950	1,917	1,919	-0.98%	800	-	-1.03%
06/24	1,950	1,950	1,906	1,938	-0.62%	900	-	-0.05%
06/23	1,928	1,995	1,928	1,950	+1.67%	4,000	-	+0.57%
06/22	1,940	1,940	1,902	1,918	-1.34%	2,600	-	-1.08%
06/19	1,975	1,975	1,941	1,944	-1.57%	1,000	-	+0.31%
06/18	1,975	1,975	1,946	1,975	0%	2,000	-	+1.96%
06/17	1,955	1,978	1,954	1,975	+1.44%	1,800	-	+2.12%
06/16	1,962	1,974	1,947	1,947	-1.42%	1,100	-	+0.78%
06/15	1,957	1,975	1,957	1,975	+0.92%	4,000	-	+2.28%
06/12	1,956	1,957	1,949	1,957	+0.41%	1,000	-	+1.5%
06/11	1,958	1,959	1,930	1,949	0%	1,600	-	+1.19%
06/10	1,939	1,949	1,939	1,949	+0.52%	300	-	+1.3%
06/09	1,918	1,939	1,918	1,939	+0.57%	900	-	+0.83%
06/08	1,902	1,928	1,901	1,928	+1.31%	1,400	-	+0.31%
06/05	1,921	1,955	1,902	1,903	-0.94%	2,300	-	-0.94%
06/04	1,911	1,958	1,911	1,921	-0.83%	1,800	-	0%
06/03	1,959	1,959	1,929	1,937	+0.89%	1,900	-	+0.83%
06/02	1,958	1,958	1,920	1,920	0%	1,200	-	0%
06/01	1,968	1,968	1,920	1,920	-2.29%	2,800	-	-0.05%
05/29	1,965	1,965	1,951	1,965	-0.25%	1,600	-	+2.24%
05/28	1,940	1,970	1,940	1,970	+1.91%	4,800	-	+2.5%
05/27	1,931	1,933	1,922	1,933	+0.1%	2,300	-	+0.57%
05/26	1,908	1,931	1,908	1,931	+0.57%	1,000	-	+0.36%
05/25	（IR情報）15:30 2026年4月度旅客輸送実績・運航実績
05/25	1,927	1,940	1,914	1,920	+0.84%	2,400	-	-0.31%
05/22	1,923	1,930	1,901	1,904	-0.31%	2,300	-	-1.24%
05/21	1,915	1,922	1,902	1,910	-1.14%	3,800	-	-1.09%
05/20	1,921	1,939	1,901	1,932	-0.57%	3,800	-	-0.05%
05/19	1,902	1,943	1,902	1,943	+2.16%	2,300	-	+0.36%
05/18	1,902	1,915	1,900	1,902	-1.04%	2,100	-	-1.81%
05/15	1,904	1,922	1,902	1,922	+1.05%	2,200	-	-0.93%
05/14	1,908	1,910	1,902	1,902	-0.63%	3,300	-	-2.06%
05/13	（5%ルール）アイエックスジーエス・インク(IXGS, Inc.)（52.99%）
05/13	1,920	1,949	1,900	1,914	-0.31%	10,300	-	-1.59%
05/12	1,921	1,925	1,920	1,920	+0.79%	800	-	-1.44%
05/11	1,901	1,919	1,900	1,905	-0.26%	4,600	-	-2.31%
05/08	1,911	1,925	1,908	1,910	-0.1%	900	-	-2.25%

スターフライヤー（9206）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート