日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
09/20	4,940	4,967	4,900	4,900	-0.08%	298,100	4564億1246万	-2.85%
09/19	4,859	4,943	4,859	4,904	+1.24%	273,600	4567億8504万	-2.87%
09/18	4,906	4,929	4,784	4,844	-1.34%	412,900	4511億9631万	-4%
09/17	5,006	5,052	4,867	4,910	-2.25%	345,000	4573億4391万	-2.58%
09/13	5,018	5,044	4,977	5,023	-0.28%	264,700	4678億6934万	-0.18%
09/12	4,959	5,075	4,944	5,037	+2.5%	202,900	4691億7337万	+0.26%
09/11	4,990	4,999	4,896	4,914	-2.62%	170,900	4577億1649万	-2.09%
09/10	5,009	5,075	4,995	5,046	+0.96%	159,200	4700億1168万	+0.68%
09/09	4,903	5,050	4,903	4,998	-0.73%	265,800	4655億4070万	+0.24%
09/06	4,954	5,070	4,951	5,035	+1.64%	248,500	4689億8708万	+1.08%
09/05	5,013	5,024	4,886	4,954	-1.14%	266,500	4614億4231万	-0.64%
09/04	4,949	5,038	4,942	5,011	-0.75%	281,000	4667億5159万	+0.06%
09/03	5,013	5,120	5,010	5,049	+1.18%	236,700	4702億9112万	+0.44%
09/02	5,071	5,075	4,987	4,990	-0.74%	192,200	4647億9554万	-1.07%
08/30	4,997	5,139	4,973	5,027	+1.82%	408,700	4682億4192万	-0.65%
08/29	4,930	5,019	4,904	4,937	-0.18%	423,200	4598億5883万	-2.76%
08/28	5,023	5,037	4,936	4,946	-1.94%	428,700	4606億9714万	-3.06%
08/27	5,236	5,241	5,023	5,044	-4.32%	523,900	4698億2539万	-1.68%
08/26	5,280	5,288	5,215	5,272	-0.26%	130,600	4910億6254万	+2.27%
08/23	5,400	5,448	5,250	5,286	-1.98%	339,700	4923億6658万	+2.2%
08/22	5,290	5,394	5,253	5,393	+1.95%	244,900	5023億3314万	+3.97%
08/21	5,197	5,310	5,194	5,290	+1.21%	193,200	4927億3916万	+1.73%
08/20	5,162	5,270	5,157	5,227	+3.26%	280,300	4868億7100万	+0.29%
08/19	4,980	5,123	4,970	5,062	+1.2%	252,000	4715億201万	-3.14%
08/16	5,103	5,103	4,935	5,002	-0.34%	334,000	4659億1329万	-4.67%
08/15	4,881	5,129	4,861	5,019	+3.59%	779,900	4674億9676万	-4.76%
08/14	4,691	4,918	4,684	4,845	+3.7%	822,800	4512億8946万	-8.41%
08/13	4,771	4,802	4,566	4,672	-1.25%	686,200	4351億7530万	-12.08%
08/09	4,944	4,991	4,632	4,731	-1.89%	769,800	4406億7088万	-11.55%
08/08	5,110	5,193	4,740	4,822	-1.83%	1,060,300	4491億4711万	-10.41%
08/07	16:30 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	16:30 連結業績予想の修正に関するお知らせ
08/07	4,650	4,926	4,620	4,912	+4.07%	873,700	4575億3020万	-9.19%
08/06	4,694	4,806	4,604	4,720	+7.15%	1,047,400	4396億4628万	-13.12%
08/05	4,590	4,644	4,213	4,405	-9.4%	802,200	4103億548万	-19.41%
08/02	5,079	5,122	4,834	4,862	-6.12%	657,700	4528億7293万	-11.74%
08/01	5,354	5,434	5,103	5,179	-5.85%	480,200	4824億2万	-6.43%
07/31	5,433	5,523	5,386	5,501	+0.35%	230,500	5123億9284万	-0.87%
07/30	5,500	5,516	5,455	5,482	-0.07%	148,400	5106億2308万	-1.23%
07/29	5,417	5,491	5,333	5,486	+1.95%	295,200	5109億9566万	-1.15%
07/26	5,450	5,473	5,380	5,381	-1.45%	224,400	5012億1539万	-2.98%
07/25	5,526	5,532	5,443	5,460	-1.44%	233,700	5085億7388万	-1.5%
07/24	5,611	5,630	5,528	5,540	-2.02%	167,300	5160億2551万	0%
07/23	5,673	5,694	5,632	5,654	-0.28%	173,200	5266億4409万	+2.19%
07/22	5,710	5,727	5,652	5,670	-0.46%	129,700	5281億3441万	+2.66%
07/19	5,670	5,703	5,640	5,696	+0.78%	188,700	5305億5619万	+3.21%
07/18	5,656	5,712	5,650	5,652	-1.4%	179,700	5264億5780万	+2.56%
07/17	5,600	5,740	5,576	5,732	+2.8%	380,700	5339億943万	+4.1%
07/16	5,622	5,630	5,560	5,576	-0.43%	181,800	5193億7875万	+1.4%
07/12	5,590	5,628	5,556	5,600	+0.38%	241,300	5216億1424万	+1.8%
07/11	5,605	5,608	5,559	5,579	+0.31%	166,100	5196億5818万	+1.49%
07/10	5,562	5,609	5,508	5,562	+0.54%	233,200	5180億7471万	+1.26%
07/09	5,464	5,587	5,424	5,532	+1.67%	242,600	5152億8035万	+0.77%
07/08	5,486	5,513	5,377	5,441	-1.95%	374,800	5068億412万	-0.96%
07/05	5,545	5,586	5,521	5,549	+0.07%	215,300	5168億6382万	+0.95%
07/04	5,525	5,587	5,511	5,545	+0.73%	161,700	5164億9124万	+0.89%
07/03	5,519	5,538	5,421	5,505	-0.25%	266,600	5127億6542万	+0.15%
07/02	5,557	5,611	5,519	5,519	-0.4%	288,400	5140億6946万	+0.42%
07/01	5,550	5,578	5,501	5,541	+0.98%	188,400	5161億1866万	+0.86%
06/28	5,490	5,510	5,461	5,487	-0.35%	121,300	5110億8880万	-0.05%
06/27	5,499	5,548	5,481	5,506	-0.63%	131,600	5128億5857万	+0.36%
06/26	16:00 「当社株式に対する大規模買付行為への対応方針(買収防衛策)」に基づく独立委員会の委員の選任に関するお知らせ
06/26	5,500	5,558	5,495	5,541	+0.42%	227,100	5161億1866万	+1.09%
06/25	5,461	5,536	5,435	5,518	+0.77%	268,000	5139億7631万	+0.8%
06/24	5,427	5,506	5,341	5,476	+1.8%	250,000	5100億6421万	+0.22%
06/21	5,329	5,412	5,329	5,379	+1.24%	439,400	5010億2910万	-1.45%
06/20	5,383	5,408	5,313	5,313	-1.5%	223,100	4948億8151万	-2.46%
06/19	5,340	5,419	5,322	5,394	+0.77%	233,700	5024億2628万	-0.81%
06/18	5,464	5,464	5,290	5,353	-0.94%	376,500	4986億732万	-1.35%
06/17	5,492	5,558	5,351	5,404	-2.93%	397,100	5033億5774万	-0.31%
06/14	5,509	5,582	5,480	5,567	+1.05%	223,900	5185億4044万	+2.83%
06/13	5,488	5,527	5,481	5,509	-0.16%	182,300	5131億3800万	+1.6%
06/12	5,550	5,566	5,481	5,518	-0.58%	200,100	5139億7631万	+1.66%
06/11	5,583	5,642	5,525	5,550	-1.44%	253,900	5169億5697万	+2.21%
06/10	5,464	5,657	5,464	5,631	+2.49%	298,200	5245億174万	+3.7%
06/07	5,502	5,550	5,469	5,494	-0.09%	160,200	5117億4082万	+1.2%
06/06	5,530	5,564	5,499	5,499	+0.15%	225,500	5122億655万	+1.25%
06/05	17:00 投資単位の引下げに関する考え方および方針等について
06/05	5,595	5,616	5,491	5,491	-2.3%	279,800	5114億6139万	+1.03%
06/04	5,523	5,663	5,478	5,620	+1.76%	375,300	5234億7714万	+3.33%
06/03	5,520	5,532	5,485	5,523	+0.11%	295,800	5144億4204万	+1.71%
05/31	5,561	5,579	5,470	5,517	-0.95%	355,700	5138億8317万	+1.62%
05/30	5,444	5,570	5,430	5,570	+1.66%	345,500	5188億1987万	+2.56%
05/29	5,456	5,522	5,427	5,479	+0.13%	380,900	5103億4364万	+0.88%
05/28	5,454	5,566	5,454	5,472	+0.68%	390,800	5096億9162万	+0.77%
05/27	5,399	5,445	5,372	5,435	+0.93%	190,800	5062億4524万	+0.06%
05/24	5,375	5,407	5,337	5,385	+0.07%	250,000	5015億8797万	-0.9%
05/23	5,374	5,409	5,308	5,381	+0.13%	272,500	5012億1539万	-1.07%
05/22	5,333	5,417	5,330	5,374	+2.09%	560,500	5005億6337万	-1.34%
05/21	5,352	5,375	5,247	5,264	-1.15%	409,600	4903億1738万	-3.54%
05/20	5,148	5,348	5,131	5,325	+4.43%	615,700	4959億9925万	-2.69%
05/17	5,025	5,125	5,002	5,099	-0.12%	263,700	4749億4839万	-7.07%
05/16	5,093	5,151	5,041	5,105	+0.2%	369,500	4755億726万	-7.35%
05/15	14:00 2024年3月期決算説明会資料
05/15	5,233	5,235	5,092	5,095	-2.41%	625,600	4745億7581万	-7.92%
05/14	5,216	5,285	5,104	5,221	-0.15%	733,900	4863億1213万	-6.08%
05/13	5,333	5,444	5,171	5,229	-9.19%	1,673,100	4870億5729万	-6.31%
05/10	16:30 業績連動型株式報酬制度の導入に関するお知らせ(詳細)
05/10	16:30 剰余金の配当(増配及び記念配当)に関するお知らせ
05/10	16:30 2024年3月期決算短信〔日本基準〕(連結)
05/10	16:30 自然関連財務情報開示タスクフォース（TNFD）提言に関する情報開示
05/10	5,727	5,768	5,687	5,758	+1.48%	430,300	5363億3121万	+2.75%
05/09	5,557	5,694	5,524	5,674	+2.23%	397,600	5285億699万	+1.21%
05/08	5,525	5,584	5,522	5,550	-0.31%	338,800	5169億5697万	-1.18%
05/07	5,564	5,616	5,528	5,567	-0.48%	249,900	5185億4044万	-1.14%
05/02	5,537	5,605	5,530	5,594	+0.7%	225,700	5210億5536万	-0.94%
05/01	5,550	5,580	5,485	5,555	-0.47%	236,100	5174億2269万	-1.99%
04/30	5,699	5,700	5,543	5,581	-0.37%	303,900	5198億4447万	-1.93%
04/26	5,403	5,717	5,395	5,602	+3.93%	968,800	5218億53万	-1.94%
04/24	16:30 6月末開催予定の定時株主総会後の役員体制について

9706 日本空港ビルデング

IR情報

2024/04/26～2024/09/20

IR情報＆株価推移

開示資料

決算

株式

チャート