| 2024 |
| 01/12 | 4,510 | 4,515 | 4,460 | 4,470 | 0% | 60,500 | 1507億1166万 | +3.76% |
| 01/11 | 4,525 | 4,525 | 4,470 | 4,470 | -0.22% | 63,600 | 1507億1166万 | +3.95% |
| 01/10 | 4,530 | 4,530 | 4,465 | 4,480 | -0.99% | 64,900 | 1510億4883万 | +4.38% |
| 01/09 | 4,450 | 4,525 | 4,445 | 4,525 | +1.8% | 91,300 | 1525億6606万 | +5.72% |
| 01/05 | 4,420 | 4,460 | 4,415 | 4,445 | +0.79% | 66,500 | 1498億6876万 | +4.15% |
| 01/04 | 4,330 | 4,415 | 4,310 | 4,410 | +2.8% | 92,700 | 1486億8869万 | +3.55% |
| 2023 |
| 12/29 | 4,265 | 4,305 | 4,265 | 4,290 | +0.59% | 51,300 | 1446億4274万 | +0.94% |
| 12/28 | 4,250 | 4,270 | 4,235 | 4,265 | 0% | 32,400 | 1437億9983万 | +0.45% |
| 12/27 | 4,250 | 4,275 | 4,225 | 4,265 | +0.71% | 56,600 | 1437億9983万 | +0.49% |
| 12/26 | 4,200 | 4,240 | 4,190 | 4,235 | +0.95% | 55,700 | 1427億8834万 | -0.14% |
| 12/25 | 4,200 | 4,200 | 4,155 | 4,195 | +0.72% | 56,400 | 1414億3969万 | -1.13% |
| 12/22 | 4,170 | 4,185 | 4,150 | 4,165 | +0.85% | 60,000 | 1404億2821万 | -1.95% |
| 12/21 | 4,190 | 4,190 | 4,110 | 4,130 | -0.12% | 59,300 | 1392億4814万 | -2.85% |
| 12/20 | 4,120 | 4,150 | 4,090 | 4,135 | +0.36% | 73,900 | 1394億1672万 | -2.82% |
| 12/19 | 4,145 | 4,150 | 4,100 | 4,120 | -0.24% | 52,900 | 1389億1097万 | -3.26% |
| 12/18 | 4,150 | 4,165 | 4,095 | 4,130 | -1.2% | 71,000 | 1392億4814万 | -3.19% |
| 12/15 | 4,255 | 4,260 | 4,175 | 4,180 | -2.34% | 105,100 | 1409億3395万 | -2.08% |
| 12/14 | 4,330 | 4,335 | 4,265 | 4,280 | -1.15% | 56,600 | 1443億557万 | +0.3% |
| 12/13 | 4,400 | 4,400 | 4,330 | 4,330 | -1.14% | 47,900 | 1459億9139万 | +1.55% |
| 12/12 | 4,410 | 4,415 | 4,370 | 4,380 | -0.34% | 36,700 | 1476億7720万 | +2.89% |
| 12/11 | 4,360 | 4,400 | 4,355 | 4,395 | +0.8% | 56,000 | 1481億8294万 | +3.41% |
| 12/08 | 4,425 | 4,430 | 4,325 | 4,360 | -0.68% | 150,700 | 1470億288万 | +2.76% |
| 12/07 | 4,350 | 4,425 | 4,345 | 4,390 | +0.57% | 93,400 | 1480億1436万 | +3.54% |
| 12/06 | 4,285 | 4,365 | 4,285 | 4,365 | +1.99% | 100,400 | 1471億7146万 | +3.12% |
| 12/05 | 4,280 | 4,325 | 4,280 | 4,280 | 0% | 82,800 | 1443億557万 | +1.4% |
| 12/04 | 4,225 | 4,290 | 4,220 | 4,280 | +0.23% | 92,200 | 1443億557万 | +1.59% |
| 12/01 | 4,225 | 4,275 | 4,225 | 4,270 | +2.03% | 134,000 | 1439億6841万 | +1.62% |
| 11/30 | 4,195 | 4,195 | 4,160 | 4,185 | -1.06% | 81,700 | 1411億253万 | -0.14% |
| 11/29 | 4,200 | 4,240 | 4,190 | 4,230 | +0.36% | 48,900 | 1426億1976万 | +1.1% |
| 11/28 | 4,165 | 4,220 | 4,160 | 4,215 | +1.08% | 53,600 | 1421億1402万 | +0.98% |
| 11/27 | 4,205 | 4,220 | 4,155 | 4,170 | -0.83% | 65,300 | 1405億9679万 | +0.12% |
| 11/24 | 4,245 | 4,245 | 4,190 | 4,205 | -0.12% | 68,200 | 1417億7686万 | +1.13% |
| 11/22 | 4,185 | 4,215 | 4,170 | 4,210 | +0.72% | 44,500 | 1419億4544万 | +1.49% |
| 11/21 | 4,250 | 4,265 | 4,145 | 4,180 | -2.45% | 125,700 | 1409億3395万 | +1.04% |
| 11/20 | 4,280 | 4,320 | 4,245 | 4,285 | -0.92% | 58,400 | 1444億7416万 | +3.83% |
| 11/17 | 4,250 | 4,325 | 4,240 | 4,325 | +1.76% | 68,000 | 1458億2281万 | +5.18% |
| 11/16 | 4,215 | 4,285 | 4,215 | 4,250 | +0.83% | 63,000 | 1432億9409万 | +3.63% |
| 11/15 | 4,280 | 4,285 | 4,195 | 4,215 | -0.59% | 78,000 | 1421億1402万 | +2.98% |
| 11/14 | 4,300 | 4,315 | 4,235 | 4,240 | -1.17% | 58,600 | 1429億5692万 | +3.64% |
| 11/13 | 4,215 | 4,290 | 4,205 | 4,290 | +1.9% | 97,400 | 1446億4274万 | +5.02% |
| 11/10 | 4,130 | 4,220 | 4,130 | 4,210 | +1.94% | 98,000 | 1419億4544万 | +3.24% |
| 11/09 | 3,995 | 4,140 | 3,970 | 4,130 | -1.78% | 209,500 | 1392億4814万 | +1.47% |
| 11/08 | （IR情報）15:00 2024年3月期第2四半期決算補足資料 |
| 11/08 | （IR情報）15:00 2024年3月期第2四半期決算短〔日本基準〕(連結) |
| 11/08 | （IR情報）15:00 通期業績予想の修正に関するお知らせ |
| 11/08 | 4,200 | 4,235 | 4,125 | 4,205 | +1.33% | 272,700 | 1417億7686万 | +3.39% |
| 11/07 | 4,165 | 4,220 | 4,150 | 4,150 | -1.31% | 88,200 | 1399億2246万 | +2.09% |
| 11/06 | 4,250 | 4,255 | 4,205 | 4,205 | -0.71% | 86,400 | 1417億7686万 | +3.42% |
| 11/02 | 4,305 | 4,320 | 4,225 | 4,235 | -1.17% | 63,500 | 1427億8834万 | +4.05% |
| 11/01 | 4,260 | 4,295 | 4,235 | 4,285 | +1.78% | 102,500 | 1444億7416万 | +5.13% |
| 10/31 | 4,140 | 4,215 | 4,125 | 4,210 | +3.44% | 111,200 | 1419億4544万 | +3.26% |
| 10/30 | 4,100 | 4,110 | 4,040 | 4,070 | -0.37% | 84,800 | 1372億2516万 | -0.2% |
| 10/27 | 4,045 | 4,085 | 4,030 | 4,085 | +2% | 87,600 | 1377億3090万 | +0.02% |
| 10/26 | 4,020 | 4,045 | 3,985 | 4,005 | +0.25% | 59,900 | 1350億3360万 | -2.08% |
| 10/25 | 4,000 | 4,020 | 3,985 | 3,995 | +0.13% | 65,600 | 1346億9644万 | -2.58% |
| 10/24 | 3,980 | 3,995 | 3,935 | 3,990 | +0.25% | 80,700 | 1345億2786万 | -3.08% |
| 10/23 | 4,000 | 4,005 | 3,970 | 3,980 | -0.5% | 45,500 | 1341億9070万 | -3.61% |
| 10/20 | 4,000 | 4,045 | 3,995 | 4,000 | +0.38% | 70,500 | 1348億6502万 | -3.38% |
| 10/19 | 3,930 | 3,985 | 3,930 | 3,985 | +0.76% | 60,000 | 1343億5928万 | -3.98% |
| 10/18 | 3,955 | 3,965 | 3,935 | 3,955 | +0.25% | 68,400 | 1333億4779万 | -4.93% |
| 10/17 | 3,935 | 3,965 | 3,930 | 3,945 | +0.51% | 56,400 | 1330億1063万 | -5.4% |
| 10/16 | 3,980 | 3,980 | 3,920 | 3,925 | +0.13% | 67,300 | 1323億3630万 | -6.1% |
| 10/13 | 4,000 | 4,020 | 3,915 | 3,920 | -2.85% | 96,200 | 1321億6772万 | -6.49% |
| 10/12 | 4,065 | 4,065 | 4,020 | 4,035 | -0.74% | 63,800 | 1360億4509万 | -4.02% |
| 10/11 | 4,130 | 4,130 | 4,065 | 4,065 | -2.05% | 72,100 | 1370億5658万 | -3.44% |
| 10/10 | 4,150 | 4,180 | 4,145 | 4,150 | +1.22% | 80,600 | 1399億2246万 | -1.57% |
| 10/06 | 4,120 | 4,150 | 4,080 | 4,100 | -0.61% | 105,000 | 1382億3665万 | -2.75% |
| 10/05 | 4,010 | 4,125 | 4,010 | 4,125 | +3.38% | 116,700 | 1390億7956万 | -2.23% |
| 10/04 | 4,020 | 4,050 | 3,980 | 3,990 | -1.85% | 80,100 | 1345億2786万 | -5.52% |
| 10/03 | 4,145 | 4,145 | 4,065 | 4,065 | -1.93% | 63,400 | 1370億5658万 | -3.95% |
| 10/02 | 4,175 | 4,225 | 4,140 | 4,145 | -0.96% | 73,100 | 1397億5388万 | -2.19% |
| 09/29 | 4,310 | 4,330 | 4,175 | 4,185 | -2.67% | 112,200 | 1411億253万 | -1.27% |
| 09/28 | 4,310 | 4,355 | 4,260 | 4,300 | -2.05% | 84,900 | 1449億7990万 | +1.44% |
| 09/27 | 4,320 | 4,405 | 4,310 | 4,390 | +1.97% | 113,500 | 1480億1436万 | +3.68% |
| 09/26 | 4,255 | 4,335 | 4,250 | 4,305 | +1.53% | 85,900 | 1451億4848万 | +1.87% |
| 09/25 | 4,215 | 4,260 | 4,190 | 4,240 | +0.59% | 75,200 | 1429億5692万 | +0.5% |
| 09/22 | 4,185 | 4,250 | 4,180 | 4,215 | -0.35% | 69,400 | 1421億1402万 | +0.05% |
| 09/21 | 4,270 | 4,295 | 4,215 | 4,230 | -1.63% | 78,500 | 1426億1976万 | +0.45% |
| 09/20 | 4,395 | 4,395 | 4,300 | 4,300 | -1.71% | 112,600 | 1449億7990万 | +2.16% |
| 09/19 | 4,330 | 4,390 | 4,325 | 4,375 | +1.98% | 132,100 | 1475億862万 | +3.99% |
| 09/15 | 4,285 | 4,330 | 4,265 | 4,290 | +0.47% | 153,800 | 1446億4274万 | +2.17% |
| 09/14 | 4,250 | 4,285 | 4,245 | 4,270 | +0.71% | 80,700 | 1439億6841万 | +1.91% |
| 09/13 | 4,215 | 4,240 | 4,200 | 4,240 | -0.12% | 59,700 | 1429億5692万 | +1.48% |
| 09/12 | 4,230 | 4,250 | 4,210 | 4,245 | +1.31% | 77,600 | 1431億2551万 | +1.92% |
| 09/11 | 4,225 | 4,255 | 4,170 | 4,190 | -0.36% | 67,800 | 1412億7111万 | +0.96% |
| 09/08 | 4,205 | 4,240 | 4,185 | 4,205 | -0.36% | 112,300 | 1417億7686万 | +1.69% |
| 09/07 | 4,225 | 4,260 | 4,210 | 4,220 | -0.12% | 99,900 | 1422億8260万 | +2.48% |
| 09/06 | 4,210 | 4,240 | 4,200 | 4,225 | +0.72% | 128,400 | 1424億5118万 | +3% |
| 09/05 | 4,200 | 4,205 | 4,170 | 4,195 | -0.12% | 81,400 | 1414億3969万 | +2.62% |
| 09/04 | 4,160 | 4,215 | 4,135 | 4,200 | +0.96% | 114,800 | 1416億827万 | +3.12% |
| 09/01 | 4,185 | 4,185 | 4,155 | 4,160 | -0.48% | 67,900 | 1402億5962万 | +2.56% |
| 08/31 | 4,190 | 4,200 | 4,160 | 4,180 | -0.71% | 145,000 | 1409億3395万 | +3.47% |
| 08/30 | 4,170 | 4,225 | 4,165 | 4,210 | -0.36% | 86,000 | 1419億4544万 | +4.67% |
| 08/29 | 4,225 | 4,265 | 4,215 | 4,225 | +0.12% | 38,500 | 1424億5118万 | +5.55% |
| 08/28 | 4,195 | 4,225 | 4,190 | 4,220 | +1.44% | 44,500 | 1422億8260万 | +5.95% |
| 08/25 | 4,140 | 4,180 | 4,130 | 4,160 | -0.36% | 41,800 | 1402億5962万 | +5% |
| 08/24 | 4,180 | 4,195 | 4,170 | 4,175 | -0.12% | 32,800 | 1407億6537万 | +5.94% |
| 08/23 | 4,195 | 4,195 | 4,160 | 4,180 | -0.36% | 52,600 | 1409億3395万 | +6.61% |
| 08/22 | 4,140 | 4,195 | 4,120 | 4,195 | +1.7% | 73,700 | 1414億3969万 | +7.54% |
| 08/21 | 4,095 | 4,175 | 4,090 | 4,125 | +0.61% | 61,900 | 1390億7956万 | +6.31% |
| 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% |
| 08/09 | （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 |
