2024 |
12/03 | 2,662 | 2,705 | 2,660 | 2,691 | +1.09% | 17,600 | 209億9841万 | -0.96% |
12/02 | 2,650 | 2,687 | 2,639 | 2,662 | +0.45% | 10,200 | 207億7211万 | -2.1% |
11/29 | 2,661 | 2,692 | 2,650 | 2,650 | -0.38% | 10,600 | 206億7848万 | -2.54% |
11/28 | 2,661 | 2,693 | 2,660 | 2,660 | -0.11% | 12,100 | 207億5651万 | -2.31% |
11/27 | 2,715 | 2,715 | 2,637 | 2,663 | -1.73% | 18,400 | 207億7992万 | -2.28% |
11/26 | 2,719 | 2,742 | 2,680 | 2,710 | -2.13% | 16,400 | 211億4667万 | -0.66% |
11/25 | 2,736 | 2,772 | 2,736 | 2,769 | +1.24% | 5,400 | 216億706万 | +1.32% |
11/22 | 2,724 | 2,751 | 2,700 | 2,735 | +0.4% | 10,500 | 213億4175万 | -0.04% |
11/21 | 2,742 | 2,742 | 2,706 | 2,724 | +0.52% | 4,900 | 212億5591万 | -0.62% |
11/20 | 2,722 | 2,748 | 2,710 | 2,710 | -1.28% | 12,000 | 211億4667万 | -1.35% |
11/19 | 11:30 販売用航空機譲渡のお知らせ |
11/19 | 2,707 | 2,753 | 2,707 | 2,745 | +1.4% | 13,000 | 214億1978万 | -0.29% |
11/18 | 2,710 | 2,742 | 2,663 | 2,707 | -0.11% | 11,400 | 211億2326万 | -1.81% |
11/15 | 2,705 | 2,738 | 2,698 | 2,710 | -0.91% | 15,100 | 211億4667万 | -1.88% |
11/14 | 2,756 | 2,798 | 2,734 | 2,735 | -1.65% | 15,600 | 213億4175万 | -1.19% |
11/13 | 2,800 | 2,800 | 2,755 | 2,781 | -1.03% | 14,300 | 217億69万 | +0.29% |
11/12 | 2,729 | 2,820 | 2,729 | 2,810 | +2.97% | 28,100 | 219億2699万 | +1.08% |
11/11 | 2,705 | 2,749 | 2,700 | 2,729 | +0.81% | 15,900 | 212億9493万 | -1.94% |
11/08 | 2,763 | 2,767 | 2,703 | 2,707 | -2.03% | 19,800 | 211億2326万 | -2.94% |
11/07 | 2,743 | 2,782 | 2,722 | 2,763 | +2.6% | 27,800 | 215億6024万 | -1.18% |
11/06 | 2,618 | 2,708 | 2,607 | 2,693 | +2.51% | 35,500 | 210億1401万 | -3.89% |
11/05 | 2,632 | 2,640 | 2,588 | 2,627 | -0.72% | 28,500 | 204億9900万 | -6.38% |
11/01 | 2,704 | 2,741 | 2,642 | 2,646 | -3.92% | 61,200 | 206億4726万 | -6.1% |
10/31 | 2,757 | 2,803 | 2,738 | 2,754 | +0.84% | 28,700 | 214億9001万 | -2.65% |
10/30 | 2,747 | 2,780 | 2,660 | 2,731 | -3.16% | 66,800 | 213億1053万 | -3.7% |
10/29 | 15:00 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
10/29 | 15:00 2025年3月期第2四半期(中間期)決算説明資料 |
10/29 | 2,778 | 2,830 | 2,738 | 2,820 | +2.96% | 59,000 | 220億502万 | -0.7% |
10/28 | 2,650 | 2,781 | 2,643 | 2,739 | +2.74% | 19,900 | 213億7296万 | -3.62% |
10/25 | 2,730 | 2,730 | 2,600 | 2,666 | -2.38% | 48,200 | 208億333万 | -6.32% |
10/24 | 2,681 | 2,731 | 2,650 | 2,731 | +0.77% | 12,800 | 213億1053万 | -4.11% |
10/23 | 2,751 | 2,751 | 2,698 | 2,710 | -1.06% | 13,300 | 211億4667万 | -4.81% |
10/22 | 2,849 | 2,849 | 2,737 | 2,739 | -3.86% | 24,300 | 213億7296万 | -3.79% |
10/21 | 2,850 | 2,871 | 2,847 | 2,849 | +0.53% | 15,800 | 222億3131万 | +0.11% |
10/18 | 2,875 | 2,892 | 2,834 | 2,834 | -1.15% | 8,200 | 221億1426万 | -0.18% |
10/17 | 2,862 | 2,868 | 2,822 | 2,867 | +0.17% | 12,900 | 223億7177万 | +1.13% |
10/16 | 2,864 | 2,884 | 2,825 | 2,862 | -0.35% | 9,100 | 223億3275万 | +1.1% |
10/15 | 2,867 | 2,874 | 2,812 | 2,872 | +1.02% | 14,800 | 224億1079万 | +1.63% |
10/11 | 2,854 | 2,860 | 2,829 | 2,843 | +0.32% | 2,800 | 221億8449万 | +0.71% |
10/10 | 2,896 | 2,896 | 2,783 | 2,834 | -1.05% | 13,500 | 221億1426万 | +0.43% |
10/09 | 2,889 | 2,889 | 2,851 | 2,864 | -0.03% | 8,000 | 223億4836万 | +1.27% |
10/08 | 2,920 | 2,920 | 2,836 | 2,865 | -2.78% | 15,200 | 223億5616万 | +1.09% |
10/07 | 2,920 | 2,947 | 2,875 | 2,947 | +2.65% | 22,100 | 229億9603万 | +3.88% |
10/04 | 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)の発行内容確定に関するお知らせ |
10/04 | 2,920 | 2,920 | 2,868 | 2,871 | -1.07% | 6,500 | 224億298万 | +1.31% |
10/03 | 2,905 | 2,950 | 2,893 | 2,902 | +1.22% | 11,400 | 226億4488万 | +2.36% |
10/02 | 2,905 | 2,905 | 2,862 | 2,867 | -1.44% | 6,200 | 223億7177万 | +1.06% |
10/01 | 2,850 | 2,930 | 2,850 | 2,909 | +3.86% | 10,100 | 226億9950万 | +2.43% |
09/30 | 2,821 | 2,880 | 2,800 | 2,801 | -4.11% | 19,900 | 218億5676万 | -1.41% |
09/27 | 2,975 | 2,975 | 2,901 | 2,921 | -0.14% | 11,300 | 227億9314万 | +2.71% |
09/26 | 2,943 | 2,943 | 2,882 | 2,925 | +0.14% | 14,900 | 228億2436万 | +2.81% |
09/25 | 2,860 | 2,949 | 2,780 | 2,921 | +2.42% | 30,800 | 227億9314万 | +2.56% |
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 | 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 | 15:00 販売用航空機の購入のお知らせ |
08/28 | 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 | 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 | 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 | 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 | 15:00 2025年3月期第1四半期決算説明資料 |
07/29 | 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 | 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% |