| 2024 |
| 09/24 | 2,893 | 2,893 | 2,838 | 2,852 | -0.28% | 8,000 | 222億5472万 | +0.28% |
| 09/20 | 2,900 | 2,905 | 2,860 | 2,860 | +0.67% | 12,100 | 223億342万 | +0.56% |
| 09/19 | （IR情報）11:00 資金の借入に関するお知らせ |
| 09/19 | 2,788 | 2,890 | 2,775 | 2,841 | +4.76% | 18,200 | 221億5525万 | +0.14% |
| 09/18 | 2,766 | 2,790 | 2,702 | 2,712 | -0.15% | 9,600 | 211億4926万 | -4.2% |
| 09/17 | 2,692 | 2,740 | 2,674 | 2,716 | +0.56% | 25,200 | 211億8045万 | -3.99% |
| 09/13 | 2,725 | 2,735 | 2,696 | 2,701 | -0.88% | 11,200 | 210億6347万 | -4.42% |
| 09/12 | 2,728 | 2,752 | 2,689 | 2,725 | +2.37% | 10,900 | 212億5064万 | -3.27% |
| 09/11 | 2,739 | 2,763 | 2,632 | 2,662 | -2.88% | 26,100 | 207億5934万 | -5.2% |
| 09/10 | 2,763 | 2,777 | 2,738 | 2,741 | -0.47% | 9,400 | 213億7541万 | -1.93% |
| 09/09 | 2,655 | 2,762 | 2,645 | 2,754 | -0.04% | 21,100 | 214億7679万 | -0.61% |
| 09/06 | 2,839 | 2,840 | 2,709 | 2,755 | -1.43% | 24,700 | 214億8459万 | -0.43% |
| 09/05 | 2,795 | 2,873 | 2,778 | 2,795 | -0.53% | 12,200 | 217億9652万 | +0.68% |
| 09/04 | 2,889 | 2,915 | 2,810 | 2,810 | -6.11% | 35,700 | 219億1350万 | +0.46% |
| 09/03 | 2,996 | 3,015 | 2,952 | 2,993 | -0.1% | 10,400 | 233億4061万 | +6.29% |
| 09/02 | 2,975 | 3,045 | 2,955 | 2,996 | +1.8% | 18,400 | 233億6400万 | +6.54% |
| 08/30 | 2,903 | 2,975 | 2,900 | 2,943 | +2.44% | 19,600 | 229億5069万 | +4.73% |
| 08/29 | 2,870 | 2,908 | 2,870 | 2,873 | -0.66% | 10,400 | 224億480万 | +2.28% |
| 08/28 | （IR情報）15:00 販売用航空機の購入のお知らせ |
| 08/28 | （IR情報）15:00 募集新株予約権(有償ストック・オプション及び税制適格ストック・オプション)の発行に関するお知らせ |
| 08/28 | 2,926 | 2,926 | 2,865 | 2,892 | -1.9% | 21,300 | 225億5297万 | +2.7% |
| 08/27 | 2,955 | 2,997 | 2,940 | 2,948 | -0.51% | 8,800 | 229億8968万 | +4.46% |
| 08/26 | 2,916 | 3,005 | 2,908 | 2,963 | +1.61% | 31,700 | 231億665万 | +4.85% |
| 08/23 | 2,900 | 2,924 | 2,861 | 2,916 | +0.9% | 23,300 | 227億4013万 | +2.97% |
| 08/22 | （IR情報）16:30 (訂正)適時開示書類「販売用航空機(JOL商品)売却のお知らせ」の一部訂正について |
| 08/22 | （IR情報）15:00 販売用航空機(JOL商品)売却のお知らせ |
| 08/22 | 2,941 | 2,965 | 2,873 | 2,890 | -2% | 16,700 | 225億3737万 | +1.72% |
| 08/21 | 2,939 | 3,015 | 2,932 | 2,949 | -1.34% | 36,400 | 229億3378万 | +3.4% |
| 08/20 | 2,878 | 3,025 | 2,860 | 2,989 | +5.54% | 54,300 | 232億4485万 | +4.55% |
| 08/19 | 2,852 | 2,918 | 2,822 | 2,832 | -0.7% | 46,400 | 220億2389万 | -1.08% |
| 08/16 | 2,749 | 2,865 | 2,740 | 2,852 | +6.06% | 62,900 | 221億7943万 | -0.77% |
| 08/15 | 2,639 | 2,715 | 2,632 | 2,689 | +0.6% | 21,100 | 209億1181万 | -6.7% |
| 08/14 | 2,695 | 2,726 | 2,620 | 2,673 | -0.22% | 43,400 | 207億8738万 | -7.83% |
| 08/13 | 2,650 | 2,693 | 2,631 | 2,679 | +1.59% | 33,300 | 208億3404万 | -8.22% |
| 08/09 | 2,563 | 2,697 | 2,563 | 2,637 | +6.67% | 63,800 | 205億742万 | -10.25% |
| 08/08 | 2,437 | 2,550 | 2,410 | 2,472 | -0.6% | 74,800 | 192億2424万 | -16.54% |
| 08/07 | 2,301 | 2,580 | 2,301 | 2,487 | +5.78% | 85,400 | 193億4090万 | -16.91% |
| 08/06 | 2,441 | 2,500 | 2,323 | 2,351 | +9.81% | 112,200 | 182億8325万 | -22.2% |
| 08/05 | 2,450 | 2,572 | 2,141 | 2,141 | -18.93% | 214,500 | 166億5012万 | -29.85% |
| 08/02 | 2,800 | 2,801 | 2,630 | 2,641 | -11.58% | 193,700 | 205億3852万 | -14.59% |
| 08/01 | 3,240 | 3,245 | 2,977 | 2,987 | -9.76% | 130,200 | 232億2930万 | -4.02% |
| 07/31 | 3,255 | 3,320 | 3,235 | 3,310 | +0.3% | 71,100 | 257億4120万 | +6.09% |
| 07/30 | 3,060 | 3,335 | 3,060 | 3,300 | +13.79% | 365,300 | 256億6344万 | +5.91% |
| 07/29 | （IR情報）15:00 オペレーティング・リース事業ファンドへの立替出資のお知らせ |
| 07/29 | （IR情報）15:00 2025年3月期第1四半期決算説明資料 |
| 07/29 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/29 | 2,927 | 2,950 | 2,873 | 2,900 | -1.29% | 139,600 | 225億5272万 | -6.81% |
| 07/26 | 2,948 | 2,953 | 2,918 | 2,938 | +0.41% | 18,700 | 228億4823万 | -5.89% |
| 07/25 | 2,989 | 2,990 | 2,905 | 2,926 | -3.43% | 92,400 | 227億5491万 | -6.46% |
| 07/24 | 3,065 | 3,095 | 3,020 | 3,030 | -0.82% | 28,600 | 235億6370万 | -3.23% |
| 07/23 | 3,075 | 3,125 | 3,040 | 3,055 | 0% | 24,200 | 237億5812万 | -2.4% |
| 07/22 | （IR情報）17:00 販売用航空機(JOL商品)売却のお知らせ |
| 07/22 | 3,110 | 3,130 | 3,020 | 3,055 | -1.45% | 40,300 | 237億5812万 | -2.3% |
| 07/19 | 3,140 | 3,140 | 3,060 | 3,100 | -1.27% | 29,300 | 241億808万 | -0.86% |
| 07/18 | 3,145 | 3,205 | 3,120 | 3,140 | -0.48% | 13,600 | 244億1915万 | +0.54% |
| 07/17 | 3,170 | 3,205 | 3,155 | 3,155 | +0.8% | 16,800 | 245億3580万 | +1.19% |
| 07/16 | 3,125 | 3,170 | 3,125 | 3,130 | +0.81% | 14,300 | 243億4138万 | +0.51% |
| 07/12 | 3,065 | 3,125 | 3,055 | 3,105 | +0.16% | 16,200 | 241億4696万 | -0.32% |
| 07/11 | 3,090 | 3,120 | 3,075 | 3,100 | +1.31% | 25,100 | 241億808万 | -0.45% |
| 07/10 | 3,140 | 3,140 | 3,040 | 3,060 | -2.55% | 28,600 | 237億9700万 | -1.64% |
| 07/09 | 3,145 | 3,155 | 3,110 | 3,140 | +0.48% | 20,100 | 244億1915万 | +1.03% |
| 07/08 | 3,185 | 3,185 | 3,125 | 3,125 | -1.26% | 11,800 | 243億250万 | +0.71% |
| 07/05 | 3,230 | 3,230 | 3,150 | 3,165 | -2.01% | 20,900 | 246億1357万 | +2.13% |
| 07/04 | 3,260 | 3,285 | 3,200 | 3,230 | -0.62% | 26,100 | 251億1906万 | +4.46% |
| 07/03 | 3,225 | 3,250 | 3,205 | 3,250 | +1.25% | 14,900 | 252億7460万 | +5.52% |
| 07/02 | 3,105 | 3,225 | 3,090 | 3,210 | +3.05% | 30,700 | 249億6352万 | +4.59% |
| 07/01 | 3,135 | 3,200 | 3,115 | 3,115 | -0.64% | 35,600 | 242億2473万 | +1.7% |
| 06/28 | 3,140 | 3,180 | 3,115 | 3,135 | 0% | 29,000 | 243億8026万 | +2.42% |
| 06/27 | （IR情報）15:00 支配株主等に関する事項について |
| 06/27 | 3,185 | 3,210 | 3,135 | 3,135 | -1.88% | 24,000 | 243億8026万 | +2.52% |
| 06/26 | 3,225 | 3,260 | 3,190 | 3,195 | -0.62% | 26,900 | 248億4687万 | +4.51% |
| 06/25 | （IR情報）15:00 販売用航空機の購入のお知らせ |
| 06/25 | 3,170 | 3,215 | 3,160 | 3,215 | +0.63% | 19,800 | 250億241万 | +5.2% |
| 06/24 | （IR情報）15:00 事業計画及び成長可能性に関する事項 |
| 06/24 | 3,195 | 3,225 | 3,150 | 3,195 | +1.59% | 43,100 | 248億4687万 | +4.65% |
| 06/21 | 3,090 | 3,165 | 3,075 | 3,145 | +2.11% | 30,300 | 244億5803万 | +3.01% |
| 06/20 | 3,005 | 3,080 | 3,005 | 3,080 | +2.16% | 14,300 | 239億5254万 | +0.88% |
| 06/19 | 2,997 | 3,030 | 2,997 | 3,015 | +0.87% | 10,400 | 234億4705万 | -1.18% |
| 06/18 | 3,005 | 3,015 | 2,983 | 2,989 | -0.33% | 15,300 | 232億4485万 | -2.16% |
| 06/17 | 3,060 | 3,060 | 2,977 | 2,999 | -1.67% | 29,500 | 233億2262万 | -1.99% |
| 06/14 | （IR情報）15:00 オペレーティング・リース事業ファンドへの立替出資のお知らせ |
| 06/14 | 2,972 | 3,050 | 2,971 | 3,050 | +1.67% | 14,000 | 237億1924万 | -0.62% |
| 06/13 | 3,045 | 3,045 | 2,987 | 3,000 | -0.17% | 58,200 | 233億3040万 | -2.38% |
| 06/12 | 3,060 | 3,060 | 3,005 | 3,005 | -1.8% | 17,800 | 233億6928万 | -2.47% |
| 06/11 | 3,150 | 3,170 | 3,040 | 3,060 | -2.7% | 38,100 | 237億9700万 | -0.97% |
| 06/10 | 3,100 | 3,165 | 3,090 | 3,145 | +1.78% | 24,000 | 244億5803万 | +1.58% |
| 06/07 | 3,010 | 3,105 | 3,010 | 3,090 | +2.49% | 30,800 | 240億3031万 | -0.35% |
| 06/06 | 3,045 | 3,065 | 3,005 | 3,015 | +0.53% | 17,900 | 234億4705万 | -2.99% |
| 06/05 | 3,020 | 3,020 | 2,997 | 2,999 | -0.7% | 21,600 | 233億2262万 | -3.94% |
| 06/04 | 3,000 | 3,040 | 2,996 | 3,020 | -0.17% | 35,600 | 234億8593万 | -4.07% |
| 06/03 | 3,015 | 3,045 | 2,992 | 3,025 | +1.51% | 54,900 | 235億2482万 | -4.63% |
| 05/31 | 2,930 | 2,980 | 2,910 | 2,980 | +1.81% | 37,100 | 231億7486万 | -6.9% |
| 05/30 | 2,941 | 2,949 | 2,915 | 2,927 | -1.78% | 69,700 | 227億6269万 | -9.35% |
| 05/29 | 3,080 | 3,080 | 2,980 | 2,980 | -2.77% | 92,900 | 231億7486万 | -8.65% |
| 05/28 | 3,060 | 3,105 | 3,020 | 3,065 | +0.16% | 57,400 | 238億3589万 | -6.75% |
| 05/27 | 3,060 | 3,065 | 3,025 | 3,060 | +0.16% | 27,900 | 237億9700万 | -7.64% |
| 05/24 | 3,065 | 3,095 | 3,055 | 3,055 | -2.24% | 50,600 | 237億5812万 | -8.45% |
| 05/23 | 3,150 | 3,165 | 3,090 | 3,125 | -0.79% | 43,500 | 243億250万 | -7.08% |
| 05/22 | （IR情報）19:05 定款の一部変更に関するお知らせ |
| 05/22 | （IR情報）11:30 剰余金の配当に関するお知らせ |
| 05/22 | 3,160 | 3,220 | 3,150 | 3,150 | -0.32% | 29,700 | 244億9692万 | -7.11% |
| 05/21 | 3,190 | 3,235 | 3,160 | 3,160 | -1.1% | 25,400 | 245億7468万 | -7.6% |
| 05/20 | 3,155 | 3,220 | 3,125 | 3,195 | +2.08% | 43,300 | 248億4687万 | -7.47% |
| 05/17 | 3,040 | 3,140 | 3,035 | 3,130 | +2.79% | 32,300 | 243億4138万 | -10.01% |
| 05/16 | 3,120 | 3,120 | 3,005 | 3,045 | -1.77% | 103,800 | 236億8035万 | -13.2% |
| 05/15 | 3,155 | 3,155 | 3,085 | 3,100 | -0.64% | 59,200 | 241億808万 | -12.43% |
| 05/14 | 3,185 | 3,200 | 3,120 | 3,120 | -3.26% | 42,400 | 242億6361万 | -12.41% |
| 05/13 | 3,170 | 3,255 | 3,170 | 3,225 | +2.38% | 56,000 | 250億8018万 | -9.99% |
| 05/10 | （IR情報）15:00 販売用航空機の購入及び資金の借入に関するお知らせ |
| 05/10 | 3,220 | 3,220 | 3,110 | 3,150 | -1.72% | 69,000 | 244億9692万 | -12.52% |
| 05/09 | 3,225 | 3,235 | 3,175 | 3,205 | -0.31% | 47,800 | 249億2464万 | -11.59% |
| 05/08 | 3,255 | 3,280 | 3,215 | 3,215 | -0.46% | 44,300 | 250億241万 | -11.94% |
| 05/07 | 3,220 | 3,245 | 3,165 | 3,230 | -0.77% | 105,100 | 251億1906万 | -12.11% |
| 05/02 | 3,230 | 3,285 | 3,205 | 3,255 | -0.31% | 68,700 | 253億1348万 | -11.88% |
| 05/01 | 3,320 | 3,420 | 3,265 | 3,265 | -2.97% | 101,600 | 253億9125万 | -12.07% |
| 04/30 | 3,460 | 3,485 | 3,265 | 3,365 | -8.19% | 379,700 | 261億6893万 | -9.93% |
| 04/26 | （IR情報）15:30 2024年3月期決算説明資料 |
| 04/26 | （IR情報）15:00 役員人事に関するお知らせ |
| 04/26 | （IR情報）15:00 2024年3月期決算短信〔日本基準〕(連結) |
