| 2017 |
| 04/25 | 520 | 520 | 515 | 518 | -0.38% | 15,000 | 63億3103万 | +1.17% |
| 04/24 | 512 | 520 | 512 | 520 | +1.17% | 22,000 | 63億5548万 | +1.56% |
| 04/21 | 510 | 514 | 509 | 514 | +1.18% | 6,000 | 62億8214万 | +0.59% |
| 04/20 | 515 | 516 | 508 | 508 | -0.97% | 14,000 | 62億881万 | -0.39% |
| 04/19 | 509 | 515 | 509 | 513 | +0.98% | 16,000 | 62億6992万 | +0.79% |
| 04/18 | 520 | 520 | 508 | 508 | -0.39% | 23,000 | 62億881万 | 0% |
| 04/17 | 499 | 510 | 499 | 510 | +3.45% | 5,000 | 62億3326万 | +0.59% |
| 04/14 | 512 | 512 | 493 | 493 | -5.19% | 17,000 | 60億2548万 | -2.57% |
| 04/13 | 520 | 521 | 518 | 520 | -0.95% | 13,000 | 63億5548万 | +2.97% |
| 04/12 | 523 | 525 | 519 | 525 | 0% | 14,000 | 64億1659万 | +4.37% |
| 04/11 | 519 | 527 | 519 | 525 | -0.19% | 76,000 | 64億1659万 | +4.79% |
| 04/10 | 530 | 534 | 525 | 526 | +0.38% | 7,000 | 64億2881万 | +5.41% |
| 04/07 | 523 | 527 | 519 | 524 | +1.35% | 12,000 | 64億436万 | +5.65% |
| 04/06 | 538 | 538 | 517 | 517 | -3.9% | 46,000 | 63億1881万 | +4.66% |
| 04/05 | 514 | 550 | 514 | 538 | +6.11% | 126,000 | 65億7547万 | +9.57% |
| 04/04 | 512 | 516 | 507 | 507 | +0.2% | 36,000 | 61億9659万 | +3.89% |
| 04/03 | 489 | 507 | 489 | 506 | +1.81% | 27,000 | 61億8437万 | +4.12% |
| 03/31 | 506 | 506 | 497 | 497 | -1.78% | 12,000 | 60億7437万 | +2.47% |
| 03/30 | 508 | 517 | 506 | 506 | -0.39% | 28,000 | 61億8437万 | +4.76% |
| 03/29 | 497 | 508 | 497 | 508 | 0% | 14,000 | 62億881万 | +5.61% |
| 03/28 | 507 | 511 | 507 | 508 | +1.4% | 4,000 | 62億881万 | +6.05% |
| 03/27 | 506 | 506 | 501 | 501 | -0.99% | 4,000 | 61億2326万 | +5.03% |
| 03/24 | （IR情報）15:00 代表取締役の異動に関するお知らせ |
| 03/24 | 507 | 512 | 506 | 506 | +0.2% | 10,000 | 61億8437万 | +6.53% |
| 03/23 | 503 | 506 | 503 | 505 | 0% | 6,000 | 61億7215万 | +6.99% |
| 03/22 | 506 | 513 | 505 | 505 | -0.98% | 13,000 | 61億7215万 | +7.45% |
| 03/21 | 503 | 513 | 503 | 510 | +1.19% | 20,000 | 62億3326万 | +9.21% |
| 03/17 | 483 | 509 | 483 | 504 | +4.78% | 76,000 | 61億5992万 | +8.86% |
| 03/16 | 482 | 483 | 480 | 481 | -0.41% | 12,000 | 58億7882万 | +4.57% |
| 03/15 | 483 | 488 | 481 | 483 | 0% | 33,000 | 59億326万 | +5.46% |
| 03/14 | 480 | 484 | 480 | 483 | +0.21% | 10,000 | 59億326万 | +6.15% |
| 03/13 | 480 | 484 | 479 | 482 | -0.62% | 10,000 | 58億9104万 | +6.87% |
| 03/10 | 473 | 485 | 473 | 485 | +2.54% | 37,000 | 59億2770万 | +8.5% |
| 03/09 | 476 | 476 | 473 | 473 | 0% | 15,000 | 57億8104万 | +7.01% |
| 03/08 | 477 | 477 | 473 | 473 | -0.42% | 3,000 | 57億8104万 | +7.99% |
| 03/07 | 467 | 476 | 467 | 475 | +1.71% | 14,000 | 58億548万 | +9.45% |
| 03/06 | 467 | 467 | 467 | 467 | +0.86% | 1,000 | 57億771万 | +8.6% |
| 03/03 | 462 | 465 | 462 | 463 | +0.22% | 6,000 | 56億5882万 | +8.69% |
| 03/02 | 462 | 462 | 462 | 462 | +1.32% | 1,000 | 56億4660万 | +9.48% |
| 03/01 | 456 | 456 | 455 | 456 | -1.72% | 14,000 | 55億7326万 | +9.09% |
| 02/28 | 454 | 464 | 454 | 464 | +1.98% | 3,000 | 56億7104万 | +12.08% |
| 02/27 | 457 | 461 | 455 | 455 | -1.3% | 3,000 | 55億6104万 | +10.98% |
| 02/24 | 462 | 468 | 460 | 461 | 0% | 66,000 | 56億3437万 | +13.27% |
| 02/23 | 451 | 463 | 451 | 461 | +2.22% | 55,000 | 56億3437万 | +14.39% |
| 02/22 | 456 | 456 | 451 | 451 | -1.74% | 20,000 | 55億1215万 | +13.03% |
| 02/21 | 452 | 459 | 452 | 459 | +1.55% | 40,000 | 56億993万 | +15.91% |
| 02/20 | 449 | 453 | 447 | 452 | +0.89% | 41,000 | 55億2438万 | +15.31% |
| 02/17 | 446 | 449 | 445 | 448 | -0.44% | 26,000 | 54億7549万 | +15.17% |
| 02/16 | 442 | 450 | 442 | 450 | +2.27% | 31,000 | 54億9993万 | +16.88% |
| 02/15 | 429 | 440 | 429 | 440 | +2.8% | 48,000 | 53億7771万 | +15.18% |
| 02/14 | 433 | 434 | 428 | 428 | -0.7% | 27,000 | 52億3105万 | +12.93% |
| 02/13 | 426 | 433 | 426 | 431 | +0.94% | 46,000 | 52億6771万 | +14.32% |
| 02/10 | 424 | 429 | 424 | 427 | +1.18% | 35,000 | 52億1882万 | +14.17% |
| 02/09 | 418 | 423 | 416 | 422 | +1.2% | 41,000 | 51億5771万 | +13.44% |
| 02/08 | 429 | 440 | 415 | 417 | +10.32% | 157,000 | 50億9660万 | +12.4% |
| 02/07 | （IR情報）15:00 定款一部変更に関するお知らせ |
| 02/07 | （IR情報）15:00 臨時株主総会招集のための基準日設定に関するお知らせ |
| 02/07 | （IR情報）15:00 配当予想の修正(特別配当)に関するお知らせ |
| 02/07 | （IR情報）15:00 日清オイリオグループ株式会社による攝津製油株式会社の完全子会社化に関する株式交換契約締結(簡易株式交換)のお知らせ |
| 02/07 | （IR情報）15:00 平成29年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/07 | 375 | 378 | 373 | 378 | +1.61% | 6,000 | 46億1994万 | +2.16% |
| 02/06 | 373 | 374 | 372 | 372 | -0.53% | 7,000 | 45億4661万 | +0.27% |
| 02/03 | 368 | 374 | 368 | 374 | +2.75% | 12,000 | 45億7105万 | +0.27% |
| 02/02 | 365 | 365 | 364 | 364 | -0.55% | 4,000 | 44億4883万 | -2.67% |
| 02/01 | 367 | 367 | 366 | 366 | -1.35% | 3,000 | 44億7328万 | -2.66% |
| 01/31 | 371 | 371 | 369 | 371 | 0% | 5,000 | 45億3439万 | -2.11% |
| 01/27 | 376 | 376 | 371 | 371 | +0.82% | 19,000 | 45億3439万 | -2.11% |
| 01/26 | 364 | 368 | 364 | 368 | +0.55% | 10,000 | 44億9772万 | -3.16% |
| 01/25 | 365 | 368 | 362 | 366 | +0.27% | 14,000 | 44億7328万 | -3.94% |
| 01/24 | 365 | 365 | 365 | 365 | 0% | 4,000 | 44億6105万 | -4.2% |
| 01/23 | 362 | 365 | 361 | 365 | +1.11% | 7,000 | 44億6105万 | -4.7% |
| 01/20 | 361 | 361 | 361 | 361 | -0.55% | 2,000 | 44億1217万 | -5.74% |
| 01/19 | 364 | 367 | 363 | 363 | -0.55% | 4,000 | 44億3661万 | -4.97% |
| 01/18 | 365 | 365 | 365 | 365 | -0.82% | 3,000 | 44億6105万 | -4.2% |
| 01/17 | 368 | 368 | 368 | 368 | +0.27% | 1,000 | 44億9772万 | -3.41% |
| 01/16 | 370 | 370 | 367 | 367 | -0.27% | 4,000 | 44億8550万 | -3.42% |
| 01/13 | 369 | 369 | 366 | 368 | +0.27% | 3,000 | 44億9772万 | -3.16% |
| 01/12 | 367 | 367 | 364 | 367 | 0% | 9,000 | 44億8550万 | -3.17% |
| 01/11 | 369 | 369 | 367 | 367 | +0.27% | 7,000 | 44億8550万 | -3.17% |
| 01/10 | 367 | 370 | 366 | 366 | -0.27% | 6,000 | 44億7328万 | -3.43% |
| 01/06 | 376 | 376 | 360 | 367 | -1.61% | 29,000 | 44億8550万 | -2.91% |
| 01/05 | 380 | 380 | 368 | 373 | -0.8% | 28,000 | 45億5883万 | -1.32% |
| 01/04 | 383 | 383 | 368 | 376 | -3.84% | 21,000 | 45億9550万 | -0.27% |
| 2016 |
| 12/30 | 390 | 399 | 390 | 391 | -0.51% | 6,000 | 47億7883万 | +3.99% |
| 12/29 | 396 | 398 | 390 | 393 | -4.38% | 21,000 | 48億327万 | +4.8% |
| 12/28 | 409 | 420 | 405 | 411 | +1.99% | 64,000 | 50億2327万 | +10.19% |
| 12/27 | 401 | 411 | 399 | 403 | +1% | 55,000 | 49億2549万 | +8.63% |
| 12/26 | 420 | 420 | 397 | 399 | -5.23% | 48,000 | 48億7660万 | +8.13% |
| 12/22 | 435 | 435 | 419 | 421 | -2.77% | 74,000 | 51億4549万 | +15.03% |
| 12/21 | 393 | 465 | 388 | 433 | +10.18% | 181,000 | 52億9216万 | +19.28% |
| 12/20 | 400 | 415 | 393 | 393 | +0.77% | 64,000 | 48億327万 | +9.47% |
| 12/19 | 381 | 401 | 381 | 390 | +2.63% | 25,000 | 47億6661万 | +9.24% |
| 12/16 | 386 | 395 | 380 | 380 | -0.26% | 22,000 | 46億4439万 | +7.04% |
| 12/15 | 410 | 410 | 380 | 381 | -5.22% | 76,000 | 46億5661万 | +7.93% |
| 12/14 | 374 | 423 | 374 | 402 | +12.29% | 143,000 | 49億1327万 | +14.53% |
| 12/13 | 345 | 365 | 340 | 358 | +3.77% | 45,000 | 43億7550万 | +2.58% |
| 12/12 | 346 | 351 | 345 | 345 | +0.29% | 15,000 | 42億1661万 | -0.86% |
| 12/09 | 353 | 353 | 340 | 344 | -3.64% | 21,000 | 42億439万 | -1.15% |
| 12/07 | 353 | 357 | 353 | 357 | -0.28% | 4,000 | 43億6328万 | +2.59% |
| 12/06 | 356 | 360 | 355 | 358 | +0.85% | 6,000 | 43億7550万 | +2.87% |
| 12/05 | 355 | 355 | 355 | 355 | -0.28% | 1,000 | 43億3883万 | +2.01% |
| 12/02 | 358 | 358 | 356 | 356 | -0.84% | 5,000 | 43億5106万 | +2.3% |
| 12/01 | 360 | 365 | 359 | 359 | +0.28% | 3,000 | 43億8772万 | +3.16% |
| 11/30 | 365 | 365 | 358 | 358 | +1.7% | 23,000 | 43億7550万 | +3.17% |
| 11/29 | 352 | 356 | 352 | 352 | -0.85% | 9,000 | 43億217万 | +1.44% |
| 11/28 | 355 | 360 | 355 | 355 | 0% | 6,000 | 43億3883万 | +2.6% |
