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	5,415	5,473	5,390	5,405	-0.79%	705,900	-	-4.05%
09/30	5,445	5,482	5,409	5,448	-0.49%	1,525,700	-	-3.51%
09/29	5,509	5,550	5,439	5,475	-1.37%	569,900	-	-3.18%
09/28	5,507	5,584	5,505	5,551	+0.11%	635,300	-	-1.96%
09/25	5,537	5,605	5,527	5,545	+0.29%	681,200	-	-2.08%
09/24	5,513	5,597	5,505	5,529	+0.2%	723,000	-	-2.4%
09/18	5,512	5,571	5,468	5,518	-1%	1,104,700	-	-2.58%
09/17	5,447	5,574	5,447	5,574	+2.16%	722,400	-	-1.69%
09/16	5,480	5,494	5,427	5,456	-0.35%	635,800	-	-3.83%
09/15	5,531	5,555	5,433	5,475	-0.02%	556,100	-	-3.73%
09/14	5,575	5,590	5,458	5,476	+1.24%	705,300	-	-3.93%
09/11	5,502	5,578	5,383	5,409	-2.75%	927,700	-	-5.27%
09/10	5,550	5,584	5,523	5,562	-0.5%	1,241,900	-	-2.81%
09/09	5,648	5,649	5,560	5,590	-0.16%	4,594,900	-	-2.41%
09/08	5,662	5,690	5,599	5,599	-1.69%	873,800	-	-2.37%
09/07	5,735	5,758	5,695	5,695	-0.33%	912,700	-	-0.8%
09/04	5,688	5,755	5,670	5,714	+1.47%	1,494,300	-	-0.45%
09/03	5,630	5,699	5,619	5,631	-2.07%	2,993,800	-	-1.92%
09/02	17:00 売出価格等の決定に関するお知らせ
09/02	5,799	5,827	5,712	5,750	-1.96%	2,439,900	-	+0.03%
09/01	5,894	5,935	5,828	5,865	-0.76%	732,900	-	+2.14%
08/31	5,964	5,980	5,890	5,910	-1.47%	680,700	-	+3.12%
08/28	5,900	6,009	5,891	5,998	+0.96%	854,900	-	+5.1%
08/27	5,916	5,968	5,875	5,941	+1.33%	376,400	-	+4.63%
08/26	5,872	5,970	5,829	5,863	+0.26%	572,100	-	+3.73%
08/25	5,793	5,980	5,780	5,848	+2.11%	1,692,800	-	+3.85%
08/24	16:00 株式の売出しに関するお知らせ
08/24	16:00 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ
08/24	16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了)
08/24	5,710	5,749	5,626	5,727	+0.77%	225,800	-	+2.05%
08/21	5,626	5,683	5,603	5,683	+0.62%	186,800	-	+1.52%
08/20	5,655	5,670	5,574	5,648	+1.47%	214,900	-	+1.09%
08/19	5,598	5,621	5,488	5,566	-0.52%	241,900	-	-0.23%
08/18	5,504	5,611	5,430	5,595	+1.65%	331,300	-	+0.45%
08/17	5,624	5,626	5,453	5,504	-2.77%	306,400	-	-0.97%
08/14	5,669	5,677	5,571	5,661	-0.18%	249,800	-	+2%
08/13	5,782	5,801	5,604	5,671	-2.24%	310,700	-	+2.31%
08/12	5,848	5,889	5,735	5,801	0%	395,400	-	+4.82%
08/10	5,817	5,838	5,688	5,801	+1.27%	308,300	-	+5.13%
08/07	16:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	5,690	5,773	5,619	5,728	-0.07%	262,100	-	+4.24%
08/06	5,717	5,772	5,686	5,732	+0.92%	261,700	-	+4.75%
08/05	5,787	5,790	5,594	5,680	-1.39%	248,200	-	+4.37%
08/04	5,680	5,786	5,627	5,760	+0.23%	356,300	-	+6.33%
08/03	5,624	5,762	5,560	5,747	+1.41%	366,700	-	+6.66%
07/31	5,665	5,760	5,620	5,667	-1.58%	297,200	-	+5.85%
07/30	5,770	5,808	5,694	5,758	-0.47%	280,100	-	+8.19%
07/29	5,685	5,835	5,661	5,785	+3.06%	455,900	-	+9.42%
07/28	5,625	5,655	5,551	5,613	+0.23%	311,600	-	+7.06%
07/27	5,353	5,600	5,296	5,600	+5.74%	376,400	-	+7.55%
07/24	5,221	5,312	5,195	5,296	+0.21%	262,500	-	+2.44%
07/23	5,234	5,345	5,234	5,285	-0.04%	271,200	-	+2.74%
07/22	5,306	5,354	5,261	5,287	-0.99%	271,200	-	+3.16%
07/21	5,395	5,469	5,314	5,340	-0.26%	277,500	-	+4.56%
07/17	5,350	5,417	5,329	5,354	-0.52%	299,600	-	+5.25%
07/16	5,387	5,402	5,342	5,382	-0.37%	416,500	-	+6.34%
07/15	5,469	5,499	5,360	5,402	-0.95%	324,000	-	+7.37%
07/14	5,383	5,496	5,368	5,454	+2%	282,100	-	+9.04%
07/13	5,367	5,392	5,323	5,347	+0.87%	186,300	-	+7.5%
07/10	5,297	5,355	5,257	5,301	+0.08%	289,000	-	+7.11%
07/09	5,431	5,456	5,244	5,297	-3.34%	479,000	-	+7.62%
07/08	5,455	5,525	5,414	5,480	+0.46%	350,900	-	+11.97%
07/07	5,400	5,478	5,399	5,455	+1.07%	376,700	-	+12.13%
07/06	5,239	5,397	5,226	5,397	+3.02%	205,600	-	+11.58%
07/03	5,220	5,292	5,135	5,239	+2.05%	275,200	-	+8.87%
07/02	5,023	5,170	5,015	5,134	+2.72%	331,800	-	+7.05%
07/01	5,047	5,067	4,976	4,998	-0.97%	282,500	-	+4.54%
06/30	5,023	5,091	5,022	5,047	+0.48%	363,000	-	+5.67%
06/29	4,913	5,031	4,897	5,023	+2.32%	278,800	-	+5.17%
06/26	4,883	4,909	4,840	4,909	+0.7%	294,100	-	+2.83%
06/25	4,880	4,947	4,860	4,875	0%	230,800	-	+2.12%
06/24	4,700	4,889	4,700	4,875	+3.83%	324,500	-	+2.09%
06/23	16:30 羽田空港国内線旅客取扱施設利用料の変更について
06/23	4,696	4,701	4,654	4,695	-0.32%	272,300	-	-1.72%
06/22	4,682	4,813	4,651	4,710	+1.14%	331,200	-	-1.67%
06/19	4,600	4,657	4,533	4,657	0%	438,000	-	-3.02%
06/18	4,797	4,797	4,632	4,657	-3.26%	329,500	-	-3.32%
06/17	4,863	4,889	4,802	4,814	-0.23%	255,600	-	-0.41%
06/16	4,824	4,932	4,762	4,825	-0.29%	558,800	-	-0.45%
06/15	4,791	4,839	4,761	4,839	+2.94%	242,900	-	-0.45%
06/12	4,665	4,760	4,634	4,701	+1.23%	243,100	-	-3.57%
06/11	4,700	4,734	4,608	4,644	-0.71%	332,100	-	-5.05%
06/10	4,723	4,760	4,593	4,677	-1.54%	335,700	-	-4.76%
06/09	4,785	4,806	4,724	4,750	+0.66%	203,400	-	-3.53%
06/08	4,650	4,736	4,650	4,719	+1.68%	215,400	-	-4.4%
06/05	4,653	4,685	4,621	4,641	+0.87%	199,300	-	-6.19%
06/04	4,760	4,761	4,601	4,601	-2.75%	227,100	-	-7.24%
06/03	4,761	4,839	4,726	4,731	-0.65%	276,500	-	-4.98%
06/02	4,749	4,804	4,680	4,762	-0.27%	402,600	-	-4.61%
06/01	4,762	4,842	4,736	4,775	-1.18%	290,100	-	-4.5%
05/29	4,738	4,864	4,738	4,832	+1.58%	642,000	-	-3.65%
05/28	4,878	4,878	4,687	4,757	-2.76%	484,100	-	-5.39%
05/27	5,005	5,031	4,818	4,892	-3.09%	350,900	-	-3.01%
05/26	5,010	5,118	4,998	5,048	+1.73%	424,600	-	-0.14%
05/25	4,890	4,984	4,877	4,962	+1.1%	223,400	-	-1.96%
05/22	4,889	4,930	4,831	4,908	0%	275,700	-	-3.21%
05/21	4,955	4,981	4,882	4,908	0%	223,500	-	-3.5%
05/20	5,028	5,059	4,854	4,908	-2.39%	305,200	-	-3.92%
05/19	5,051	5,146	5,020	5,028	+0.36%	273,800	-	-2.03%
05/18	5,071	5,077	4,967	5,010	-0.54%	243,200	-	-2.79%
05/15	16:30 当社株式に対する大規模買付行為への対応方針(買収への対応方針)の継続について
05/15	5,101	5,106	4,961	5,037	-0.77%	269,900	-	-2.67%
05/14	5,205	5,205	4,990	5,076	-1.55%	332,400	-	-2.27%
05/13	5,221	5,241	5,150	5,156	-0.23%	233,000	-	-1.06%
05/12	5,144	5,204	5,084	5,168	-0.52%	359,500	-	-1.07%
05/11	5,150	5,441	5,131	5,195	+1.94%	720,000	-	-0.76%
05/08	16:30 中期経営計画の策定に関するお知らせ
05/08	16:30 2026年3月期決算短信〔日本基準〕(連結)
05/08	16:30 剰余金の配当(増配)に関するお知らせ
05/08	5,135	5,180	5,057	5,096	-0.76%	446,600	-	-2.62%

日本空港ビルデング（9706）のIR情報・決算資料

2026/05/08～2026/10/01

IR情報＆株価推移

開示資料

決算

株式

チャート