日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/02	4,139	4,148	4,095	4,118	+0.02%	272,200	3835億7275万	+5.43%
05/01	4,099	4,119	4,065	4,117	+0.44%	256,000	3834億7961万	+5.21%
04/30	4,070	4,118	4,046	4,099	+0.27%	353,800	3818億299万	+4.51%
04/28	4,100	4,153	4,072	4,088	+0.39%	371,800	3807億7839万	+4.05%
04/25	4,043	4,216	4,038	4,072	+3.17%	716,100	3792億8806万	+3.43%
04/24	16:30 2025年3月期連結業績予想の修正に関するお知らせ
04/24	3,950	3,969	3,921	3,947	+0.77%	293,800	3676億4489万	+0.03%
04/23	3,830	3,953	3,824	3,917	+3.38%	392,000	3648億5053万	-1.14%
04/22	3,673	3,789	3,673	3,789	+1.23%	303,500	3529億2792万	-4.78%
04/21	3,735	3,743	3,710	3,743	-0.58%	195,800	3486億4323万	-6.45%
04/18	3,755	3,765	3,709	3,765	+1.29%	198,000	3506億9243万	-6.48%
04/17	3,651	3,729	3,650	3,717	+0.11%	314,000	3462億2145万	-8.2%
04/16	3,705	3,757	3,692	3,713	-0.3%	318,000	3458億4887万	-8.86%
04/15	3,757	3,771	3,713	3,724	-0.88%	269,600	3468億7346万	-9.15%
04/14	3,734	3,819	3,734	3,757	+1.76%	294,800	3499億4726万	-8.97%
04/11	3,688	3,702	3,645	3,692	-2.94%	477,000	3438億9281万	-11.12%
04/10	3,868	3,868	3,752	3,804	+6.02%	423,000	3543億2510万	-9.1%
04/09	3,697	3,697	3,552	3,588	-5.2%	629,200	3342億569万	-14.79%
04/08	3,706	3,848	3,700	3,785	+4.44%	565,400	3525億5533万	-10.88%
04/07	3,753	3,802	3,613	3,624	-9.33%	684,700	3375億5892万	-15.25%
04/04	4,000	4,046	3,897	3,997	-1.33%	522,000	3723億216万	-7.26%
04/03	10:05 本日の一部報道について
04/03	4,030	4,077	4,015	4,051	-1.98%	469,200	3773億3201万	-6.44%
04/02	4,080	4,145	4,071	4,133	+1.65%	442,400	3849億6993万	-4.99%
04/01	4,136	4,145	4,050	4,066	-1.12%	380,400	3787億2919万	-6.85%
03/31	4,200	4,205	4,097	4,112	-2.93%	626,300	3830億1388万	-6.25%
03/28	15:00 新株予約権に係る発行登録に関するお知らせ
03/28	4,250	4,274	4,222	4,236	-1.49%	399,900	3945億6391万	-3.86%
03/27	4,313	4,337	4,275	4,300	-0.44%	497,500	4005億2522万	-2.8%
03/26	4,310	4,424	4,308	4,319	+0.89%	830,600	4022億9498万	-2.73%
03/25	4,320	4,338	4,264	4,281	-0.19%	539,200	3987億5545万	-3.95%
03/24	4,349	4,368	4,263	4,289	-0.49%	419,100	3995億62万	-4.24%
03/21	4,274	4,369	4,270	4,310	-0.6%	695,800	4014億5667万	-4.33%
03/19	4,331	4,368	4,313	4,336	-0.21%	231,000	4038億7845万	-4.3%
03/18	4,370	4,414	4,340	4,345	0%	303,500	4047億1676万	-4.63%
03/17	4,356	4,419	4,345	4,345	-0.21%	252,700	4047億1676万	-5.09%
03/14	4,363	4,413	4,322	4,354	-0.07%	580,500	4055億5507万	-5.39%
03/13	4,393	4,393	4,323	4,357	+0.74%	280,800	4058億3450万	-5.9%
03/12	16:00 2025年4月以降の当社役員体制について
03/12	4,333	4,341	4,277	4,325	-0.35%	271,800	4028億5385万	-7.09%
03/11	4,385	4,395	4,319	4,340	-2.03%	341,000	4042億5103万	-7.36%
03/10	4,440	4,465	4,414	4,430	-0.2%	152,300	4126億3412万	-6%
03/07	4,429	4,467	4,376	4,439	-0.58%	265,600	4134億7243万	-6.33%
03/06	4,456	4,470	4,434	4,465	+0.2%	205,900	4158億9421万	-6.26%
03/05	4,476	4,476	4,421	4,456	-0.34%	289,100	4150億5590万	-6.95%
03/04	4,490	4,513	4,413	4,471	-1.04%	367,700	4164億5308万	-7.07%
03/03	4,489	4,521	4,451	4,518	+1.07%	279,800	4208億3091万	-6.52%
02/28	4,486	4,508	4,430	4,470	-0.75%	486,800	4163億5993万	-7.97%
02/27	4,480	4,505	4,437	4,504	-0.79%	315,400	4195億2688万	-7.53%
02/26	4,502	4,543	4,470	4,540	+0.6%	296,700	4228億8011万	-7.01%
02/25	4,560	4,562	4,494	4,513	-1.83%	455,300	4203億6519万	-7.75%
02/21	4,599	4,626	4,580	4,597	-0.04%	181,700	4281億8940万	-6.24%
02/20	4,620	4,645	4,550	4,599	-1.84%	369,600	4283億7569万	-6.35%
02/19	16:30 代表取締役の異動に関するお知らせ
02/19	4,705	4,710	4,662	4,685	-0.43%	202,100	4363億8619万	-4.74%
02/18	4,714	4,740	4,677	4,705	-0.72%	212,400	4382億4910万	-4.33%
02/17	4,823	4,823	4,716	4,739	-2.13%	382,400	4414億1605万	-3.68%
02/14	4,965	4,965	4,836	4,842	-2.22%	183,300	4510億1002万	-1.63%
02/13	4,997	4,997	4,932	4,952	+0.02%	254,600	4612億5602万	+0.61%
02/12	4,953	5,000	4,890	4,951	-0.04%	269,800	4611億6287万	+0.65%
02/10	4,930	4,957	4,876	4,953	+1.1%	263,900	4613億4916万	+0.73%
02/07	4,965	4,968	4,879	4,899	-1.05%	288,800	4563億1931万	-0.41%
02/06	4,866	4,984	4,836	4,951	-1.73%	634,900	4611億6287万	+0.59%
02/05	16:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	5,000	5,040	4,963	5,038	+0.94%	462,500	4692億6652万	+2.36%
02/04	5,100	5,136	4,964	4,991	-1.5%	223,400	4648億8869万	+1.53%
02/03	4,990	5,086	4,990	5,067	+0.38%	327,200	4719億6774万	+3.16%
01/31	5,040	5,075	4,990	5,048	-0.59%	256,900	4701億9797万	+2.89%
01/30	5,005	5,080	5,005	5,078	+0.45%	205,100	4729億9234万	+3.63%
01/29	5,100	5,130	5,026	5,055	-0.88%	167,700	4708億4999万	+3.29%
01/28	5,040	5,128	5,037	5,100	+1.63%	237,600	4750億4154万	+4.32%
01/27	5,040	5,052	4,982	5,018	+0.06%	312,200	4674億361万	+2.72%
01/24	5,120	5,125	5,006	5,015	-2.05%	374,200	4671億2418万	+2.7%
01/23	16:00 無担保普通社債(グリーンボンド)発行に関するお知らせ
01/23	5,010	5,310	5,006	5,120	+6.11%	1,245,700	4769億444万	+4.88%
01/22	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
01/22	4,796	4,825	4,791	4,825	+1.03%	183,600	4494億2655万	-1.13%
01/21	4,794	4,815	4,774	4,776	-0.35%	125,300	4448億6243万	-2.31%
01/20	4,775	4,809	4,768	4,793	+0.4%	150,400	4464億4590万	-2.22%
01/17	4,780	4,790	4,742	4,774	-0.62%	154,000	4446億7613万	-2.89%
01/16	4,814	4,868	4,789	4,804	+0.65%	326,900	4474億7050万	-2.52%
01/15	4,714	4,793	4,705	4,773	+2.03%	322,600	4445億8299万	-3.42%
01/14	4,738	4,738	4,646	4,678	-1.56%	311,400	4357億3418万	-5.59%
01/10	4,750	4,789	4,743	4,752	-0.86%	226,300	4426億2694万	-4.42%
01/09	4,890	4,896	4,793	4,793	-1.22%	284,000	4464億4590万	-3.87%
01/08	4,840	4,882	4,790	4,852	-0.57%	439,500	4519億4148万	-3.04%
01/07	4,890	4,895	4,833	4,880	-0.41%	259,400	4545億4955万	-2.83%
01/06	5,050	5,056	4,881	4,900	-2%	259,800	4564億1246万	-2.7%
2024
12/30	4,950	5,009	4,931	5,000	+0.66%	342,000	4657億2700万	-1.11%
12/27	4,960	5,003	4,944	4,967	+0.44%	339,100	4626億5320万	-2.03%
12/26	4,883	4,953	4,861	4,945	+1.21%	527,200	4606億400万	-2.75%
12/25	4,874	4,910	4,806	4,886	-0.49%	207,700	4551億842万	-4.29%
12/24	4,897	4,934	4,865	4,910	+0.27%	233,300	4573億4391万	-4.21%
12/23	4,880	4,897	4,816	4,897	-0.16%	325,300	4561億3302万	-4.89%
12/20	4,930	4,933	4,879	4,905	-0.51%	389,500	4568億7818万	-5.09%
12/19	4,902	4,946	4,891	4,930	-0.2%	300,300	4592億682万	-4.95%
12/18	16:30 調達資金の支出予定時期の変更に関するお知らせ
12/18	5,000	5,000	4,928	4,940	-1.2%	222,300	4601億3827万	-5.05%
12/17	4,972	5,044	4,951	5,000	+1.01%	286,300	4657億2700万	-4.27%
12/16	5,002	5,003	4,902	4,950	-1.04%	291,900	4610億6973万	-5.55%
12/13	4,968	5,036	4,964	5,002	-1.11%	558,000	4659億1329万	-5.03%
12/12	5,080	5,112	5,058	5,058	-0.2%	490,600	4711億2943万	-4.42%
12/11	5,100	5,112	5,058	5,068	-0.33%	147,600	4720億6088万	-4.63%
12/10	5,119	5,124	5,074	5,085	-1.07%	196,100	4736億4435万	-4.69%
12/09	5,093	5,181	5,076	5,140	+1.24%	306,800	4787億6735万	-4%
12/06	5,172	5,172	5,017	5,077	-1.84%	245,100	4728億9919万	-5.44%
12/05	5,124	5,234	5,101	5,172	+1.53%	379,200	4817億4800万	-4.06%
12/04	5,101	5,148	4,936	5,094	-0.14%	538,600	4744億8266万	-5.77%
12/03	5,109	5,156	5,095	5,101	+0.04%	335,800	4751億3468万	-5.99%

9706 日本空港ビルデング

IR情報

2024/12/03～2025/05/02

IR情報＆株価推移

開示資料

決算

株式

チャート