| 2023 |
| 08/18 | 4,150 | 4,160 | 4,080 | 4,100 | -1.2% | 105,400 | 1382億3665万 | +6.19% |
| 08/17 | 4,170 | 4,190 | 4,135 | 4,150 | -0.95% | 86,600 | 1399億2246万 | +8.02% |
| 08/16 | 4,185 | 4,210 | 4,170 | 4,190 | -1.18% | 83,400 | 1412億7111万 | +9.63% |
| 08/15 | 4,200 | 4,265 | 4,180 | 4,240 | +1.07% | 124,400 | 1429億5692万 | +11.61% |
| 08/14 | 4,150 | 4,245 | 4,150 | 4,195 | +3.33% | 182,500 | 1414億3969万 | +11.13% |
| 08/10 | 4,025 | 4,130 | 4,000 | 4,060 | +2.65% | 239,900 | 1368億8800万 | +8.15% |
| 08/09 | （IR情報）15:00 2024年3月期第1四半期決算補足資料 |
| 08/09 | （IR情報）15:00 2024年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/09 | （IR情報）15:00 (開示事項の経過)日清オイリオグループ株式会社と株式会社J-オイルミルズ共同新設分割(簡易分割)の実施時期決定に関するお知らせ |
| 08/09 | 3,935 | 3,960 | 3,890 | 3,955 | +0.51% | 124,500 | 1333億4779万 | +6.03% |
| 08/08 | 3,895 | 3,935 | 3,890 | 3,935 | +1.81% | 85,500 | 1326億7347万 | +6.09% |
| 08/07 | 3,830 | 3,875 | 3,815 | 3,865 | +1.71% | 94,100 | 1303億1333万 | +4.77% |
| 08/04 | 3,780 | 3,805 | 3,760 | 3,800 | +0.53% | 60,300 | 1281億2177万 | +3.49% |
| 08/03 | 3,805 | 3,805 | 3,765 | 3,780 | -1.43% | 79,800 | 1274億4745万 | +3.36% |
| 08/02 | 3,865 | 3,865 | 3,825 | 3,835 | -0.78% | 49,600 | 1293億184万 | +5.24% |
| 08/01 | 3,835 | 3,865 | 3,805 | 3,865 | +1.18% | 62,300 | 1303億1333万 | +6.53% |
| 07/31 | 3,840 | 3,860 | 3,805 | 3,820 | +1.19% | 107,700 | 1287億9610万 | +5.82% |
| 07/28 | 3,730 | 3,800 | 3,730 | 3,775 | +0.53% | 119,100 | 1272億7887万 | +5.01% |
| 07/27 | 3,725 | 3,755 | 3,710 | 3,755 | +0.54% | 65,700 | 1266億454万 | +4.83% |
| 07/26 | 3,740 | 3,740 | 3,715 | 3,735 | -0.13% | 49,200 | 1259億3021万 | +4.65% |
| 07/25 | 3,740 | 3,755 | 3,730 | 3,740 | +0.13% | 51,000 | 1260億9880万 | +5.14% |
| 07/24 | 3,720 | 3,740 | 3,700 | 3,735 | +1.49% | 48,600 | 1259億3021万 | +5.39% |
| 07/21 | 3,675 | 3,710 | 3,675 | 3,680 | +0.96% | 44,200 | 1240億7582万 | +4.22% |
| 07/20 | （5%ルール）三菱UFJ銀行（1.56%）三菱UFJ国際投信（0.41%）三菱UFJ信託銀行（2.86%） |
| 07/20 | 3,685 | 3,690 | 3,640 | 3,645 | -0.95% | 38,000 | 1228億9575万 | +3.49% |
| 07/19 | 3,685 | 3,690 | 3,655 | 3,680 | +0.41% | 54,600 | 1240億7582万 | +4.69% |
| 07/18 | 3,655 | 3,685 | 3,650 | 3,665 | 0% | 45,600 | 1235億7008万 | +4.56% |
| 07/14 | 3,670 | 3,675 | 3,645 | 3,665 | +0.27% | 73,000 | 1235億7008万 | +4.83% |
| 07/13 | 3,650 | 3,665 | 3,630 | 3,655 | +0.41% | 69,500 | 1232億3291万 | +4.88% |
| 07/12 | 3,650 | 3,660 | 3,635 | 3,640 | +0.14% | 38,100 | 1227億2717万 | +4.78% |
| 07/11 | 3,630 | 3,655 | 3,625 | 3,635 | +0.14% | 61,000 | 1225億5859万 | +4.97% |
| 07/10 | 3,660 | 3,670 | 3,625 | 3,630 | -0.14% | 79,600 | 1223億9001万 | +5.13% |
| 07/07 | 3,670 | 3,670 | 3,610 | 3,635 | -0.95% | 130,400 | 1225億5859万 | +5.61% |
| 07/06 | 3,530 | 3,720 | 3,520 | 3,670 | +6.53% | 353,000 | 1237億3866万 | +7.03% |
| 07/05 | 3,420 | 3,465 | 3,420 | 3,445 | +0.44% | 34,300 | 1161億5250万 | +0.91% |
| 07/04 | 3,465 | 3,470 | 3,430 | 3,430 | -0.72% | 43,000 | 1156億4676万 | +0.65% |
| 07/03 | 3,445 | 3,470 | 3,445 | 3,455 | +1.02% | 31,900 | 1164億8966万 | +1.47% |
| 06/30 | 3,415 | 3,435 | 3,405 | 3,420 | -0.15% | 71,100 | 1153億959万 | +0.5% |
| 06/29 | 3,460 | 3,470 | 3,415 | 3,425 | -1.44% | 52,400 | 1154億7818万 | +0.68% |
| 06/28 | 3,420 | 3,485 | 3,420 | 3,475 | +1.61% | 78,700 | 1171億6399万 | +2.15% |
| 06/27 | 3,420 | 3,425 | 3,395 | 3,420 | -0.15% | 46,500 | 1153億959万 | +0.59% |
| 06/26 | 3,440 | 3,445 | 3,390 | 3,425 | -0.44% | 47,100 | 1154億7818万 | +0.68% |
| 06/23 | 3,440 | 3,460 | 3,425 | 3,440 | 0% | 70,700 | 1159億8392万 | +1.03% |
| 06/22 | 3,450 | 3,465 | 3,425 | 3,440 | -0.29% | 57,900 | 1159億8392万 | +1% |
| 06/21 | 3,430 | 3,470 | 3,425 | 3,450 | +0.58% | 68,400 | 1163億2108万 | +1.26% |
| 06/20 | 3,415 | 3,430 | 3,395 | 3,430 | +0.44% | 51,400 | 1156億4676万 | +0.59% |
| 06/19 | 3,435 | 3,445 | 3,400 | 3,415 | 0% | 75,600 | 1151億4101万 | +0.03% |
| 06/16 | 3,400 | 3,435 | 3,400 | 3,415 | -0.87% | 161,200 | 1151億4101万 | -0.06% |
| 06/15 | 3,480 | 3,485 | 3,435 | 3,445 | -0.58% | 71,500 | 1161億5250万 | +0.85% |
| 06/14 | 3,465 | 3,485 | 3,450 | 3,465 | +0.58% | 66,400 | 1168億2683万 | +1.58% |
| 06/13 | 3,445 | 3,460 | 3,440 | 3,445 | +0.44% | 71,700 | 1161億5250万 | +1.09% |
| 06/12 | 3,415 | 3,445 | 3,410 | 3,430 | +0.88% | 53,100 | 1156億4676万 | +0.68% |
| 06/09 | 3,405 | 3,410 | 3,380 | 3,400 | +0.74% | 68,200 | 1146億3527万 | -0.18% |
| 06/08 | 3,365 | 3,390 | 3,355 | 3,375 | +0.6% | 55,200 | 1137億9236万 | -0.85% |
| 06/07 | 3,415 | 3,415 | 3,355 | 3,355 | -1.03% | 83,700 | 1131億1804万 | -1.47% |
| 06/06 | 3,365 | 3,400 | 3,335 | 3,390 | +0.74% | 65,000 | 1142億9811万 | -0.5% |
| 06/05 | 3,395 | 3,410 | 3,335 | 3,365 | +1.66% | 116,100 | 1134億5520万 | -1.15% |
| 06/02 | 3,265 | 3,325 | 3,265 | 3,310 | +0.91% | 63,300 | 1116億81万 | -2.7% |
| 06/01 | 3,295 | 3,330 | 3,275 | 3,280 | -0.46% | 63,900 | 1105億8932万 | -3.56% |
| 05/31 | 3,325 | 3,340 | 3,295 | 3,295 | -2.08% | 120,800 | 1110億9506万 | -3.12% |
| 05/30 | 3,380 | 3,400 | 3,350 | 3,365 | -0.74% | 52,100 | 1134億5520万 | -1% |
| 05/29 | 3,425 | 3,430 | 3,385 | 3,390 | -0.15% | 52,600 | 1142億9811万 | -0.18% |
| 05/26 | 3,425 | 3,425 | 3,395 | 3,395 | -1.16% | 54,600 | 1144億6669万 | +0.15% |
| 05/25 | 3,405 | 3,445 | 3,405 | 3,435 | +0.15% | 53,100 | 1158億1534万 | +1.54% |
| 05/24 | 3,455 | 3,455 | 3,430 | 3,430 | -0.87% | 49,900 | 1156億4676万 | +1.66% |
| 05/23 | 3,515 | 3,515 | 3,445 | 3,460 | -1.28% | 63,300 | 1166億5824万 | +2.79% |
| 05/22 | 3,460 | 3,515 | 3,460 | 3,505 | +1.15% | 55,100 | 1181億7548万 | +4.5% |
| 05/19 | 3,460 | 3,485 | 3,440 | 3,465 | -0.29% | 45,700 | 1168億2683万 | +3.68% |
| 05/18 | 3,500 | 3,510 | 3,460 | 3,475 | -0.86% | 64,300 | 1171億6399万 | +4.35% |
| 05/17 | 3,530 | 3,530 | 3,495 | 3,505 | -0.71% | 54,300 | 1181億7548万 | +5.64% |
| 05/16 | 3,500 | 3,550 | 3,480 | 3,530 | +0.86% | 88,900 | 1190億1838万 | +6.81% |
| 05/15 | 3,405 | 3,545 | 3,405 | 3,500 | +3.09% | 224,700 | 1180億689万 | +6.29% |
| 05/12 | （IR情報）15:00 「日清オイリオグループビジョン2030」の経営目標の一部変更について |
| 05/12 | （IR情報）15:00 剰余金の配当(増配)に関するお知らせ |
| 05/12 | （IR情報）15:00 支配株主等に関する事項について |
| 05/12 | （IR情報）15:00 2023年3月期決算補足資料 |
| 05/12 | （IR情報）15:00 2023年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 3,370 | 3,395 | 3,335 | 3,395 | +2.26% | 82,800 | 1144億6669万 | +3.41% |
| 05/11 | 3,355 | 3,375 | 3,315 | 3,320 | -2.06% | 66,600 | 1119億3797万 | +1.22% |
| 05/10 | 3,420 | 3,420 | 3,365 | 3,390 | -0.44% | 75,200 | 1142億9811万 | +3.42% |
| 05/09 | 3,420 | 3,420 | 3,395 | 3,405 | 0% | 41,700 | 1148億385万 | +4.03% |
| 05/08 | 3,345 | 3,425 | 3,340 | 3,405 | +1.34% | 71,800 | 1148億385万 | +4.22% |
| 05/02 | 3,420 | 3,420 | 3,355 | 3,360 | -1.18% | 36,000 | 1132億8662万 | +2.91% |
| 05/01 | 3,400 | 3,430 | 3,395 | 3,400 | 0% | 55,900 | 1146億3527万 | +4.23% |
| 04/28 | 3,355 | 3,405 | 3,355 | 3,400 | +2.1% | 112,900 | 1146億3527万 | +4.36% |
| 04/27 | 3,285 | 3,340 | 3,280 | 3,330 | +0.91% | 81,500 | 1122億7513万 | +2.37% |
| 04/26 | 3,295 | 3,305 | 3,275 | 3,300 | +0.46% | 51,900 | 1112億6364万 | +1.54% |
| 04/25 | 3,285 | 3,305 | 3,280 | 3,285 | +0.31% | 44,400 | 1107億5790万 | +1.11% |
| 04/24 | 3,280 | 3,285 | 3,265 | 3,275 | +0.31% | 28,200 | 1104億2074万 | +0.83% |
| 04/21 | 3,270 | 3,290 | 3,260 | 3,265 | -0.31% | 35,600 | 1100億8357万 | +0.52% |
| 04/20 | 3,260 | 3,275 | 3,245 | 3,275 | +0.92% | 70,400 | 1104億2074万 | +0.74% |
| 04/19 | 3,225 | 3,245 | 3,215 | 3,245 | +0.78% | 55,300 | 1094億925万 | -0.28% |
| 04/18 | 3,210 | 3,225 | 3,205 | 3,220 | +0.16% | 40,500 | 1085億6634万 | -1.14% |
| 04/17 | 3,215 | 3,215 | 3,195 | 3,215 | 0% | 41,500 | 1083億9776万 | -1.5% |
| 04/14 | 3,190 | 3,220 | 3,185 | 3,215 | +1.26% | 54,400 | 1083億9776万 | -1.77% |
| 04/13 | 3,190 | 3,205 | 3,170 | 3,175 | -0.63% | 59,300 | 1070億4911万 | -3.26% |
| 04/12 | 3,180 | 3,210 | 3,175 | 3,195 | +0.95% | 50,100 | 1077億2344万 | -2.92% |
| 04/11 | 3,175 | 3,195 | 3,165 | 3,165 | -0.31% | 57,900 | 1067億1195万 | -4% |
| 04/10 | 3,210 | 3,210 | 3,165 | 3,175 | -0.63% | 53,700 | 1070億4911万 | -3.93% |
| 04/07 | 3,210 | 3,215 | 3,185 | 3,195 | -0.93% | 50,500 | 1077億2344万 | -3.5% |
| 04/06 | （5%ルール）日興アセットマネジメント（1.23%）三井住友トラスト・アセットマネジメント（2.41%）三井住友信託銀行（0%） |
| 04/06 | 3,220 | 3,250 | 3,210 | 3,225 | -0.62% | 67,200 | 1087億3492万 | -2.77% |
| 04/05 | 3,305 | 3,305 | 3,245 | 3,245 | -1.96% | 58,100 | 1094億925万 | -2.29% |
| 04/04 | 3,300 | 3,315 | 3,280 | 3,310 | +0.76% | 69,600 | 1116億81万 | -0.45% |
| 04/03 | 3,245 | 3,290 | 3,230 | 3,285 | +1.08% | 64,400 | 1107億5790万 | -1.2% |
| 03/31 | 3,270 | 3,285 | 3,245 | 3,250 | -0.31% | 77,100 | 1095億7783万 | -2.29% |
| 03/30 | 3,295 | 3,300 | 3,250 | 3,260 | -2.69% | 81,900 | 1099億1499万 | -2.07% |
| 03/29 | 3,320 | 3,360 | 3,315 | 3,350 | +1.52% | 136,500 | 1129億4946万 | +0.54% |
| 03/28 | 3,310 | 3,310 | 3,285 | 3,300 | +0.46% | 54,400 | 1112億6364万 | -0.9% |
| 03/27 | 3,305 | 3,305 | 3,285 | 3,285 | +0.15% | 62,800 | 1107億5790万 | -1.35% |
| 03/24 | （IR情報）16:00 (開示事項の変更)日清オイリオグループ株式会社と株式会社J-オイルミルズ共同新設分割(簡易分割)の実施時期変更に関するお知らせ |
