| 2024 |
| 04/22 | 457 | 475 | 455 | 467 | +0.43% | 2,065,300 | 365億1177万 | -2.51% |
| 04/19 | 458 | 510 | 454 | 465 | 0% | 9,777,900 | 363億5540万 | -2.11% |
| 04/18 | 451 | 473 | 451 | 465 | +0.87% | 2,728,300 | 363億5540万 | -1.27% |
| 04/17 | 499 | 506 | 460 | 461 | -6.11% | 5,549,600 | 360億4267万 | -1.07% |
| 04/16 | （IR情報）15:00 その他の関係会社の異動に関するお知らせ |
| 04/16 | （IR情報）15:00 資本業務提携に関する合意書の締結及び出光興産による富士石油株式会社(証券コード:5017)株式の買集め行為に該当する株式取得について |
| 04/16 | 508 | 512 | 488 | 491 | -5.21% | 3,274,500 | 383億8818万 | +6.51% |
| 04/15 | 517 | 539 | 505 | 518 | +1.57% | 3,407,000 | 404億9914万 | +13.85% |
| 04/12 | 522 | 525 | 507 | 510 | -3.23% | 2,342,400 | 398億7367万 | +13.84% |
| 04/11 | 518 | 535 | 516 | 527 | +3.13% | 3,312,300 | 412億279万 | +19.23% |
| 04/10 | 512 | 522 | 504 | 511 | -1.73% | 2,446,900 | 399億5185万 | +17.74% |
| 04/09 | 529 | 529 | 513 | 520 | -0.95% | 2,461,600 | 406億5551万 | +21.5% |
| 04/08 | 525 | 534 | 507 | 525 | -1.69% | 5,845,000 | 410億4643万 | +25% |
| 04/05 | 555 | 570 | 525 | 534 | -1.48% | 13,279,300 | 417億5008万 | +29.3% |
| 04/04 | 511 | 548 | 500 | 542 | +6.07% | 8,448,700 | 423億7555万 | +33.5% |
| 04/03 | 475 | 513 | 472 | 511 | +10.85% | 6,844,600 | 399億5185万 | +28.39% |
| 04/03 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 133,700株（0.17%）-0.38%義務消失 |
| 04/02 | 463 | 473 | 455 | 461 | +1.54% | 1,465,100 | 360億4267万 | +17.9% |
| 04/01 | 481 | 481 | 454 | 454 | -4.22% | 1,995,600 | 354億9538万 | +17.62% |
| 03/29 | 475 | 485 | 465 | 474 | +1.07% | 2,337,700 | 370億5906万 | +24.41% |
| 03/28 | （5%ルール）住友化学（0%） |
| 03/28 | 453 | 478 | 453 | 469 | +2.18% | 2,205,000 | 366億6814万 | +25.07% |
| 03/27 | 462 | 468 | 454 | 459 | -1.5% | 1,847,300 | 358億8630万 | +24.05% |
| 03/26 | 484 | 485 | 458 | 466 | -2.1% | 4,124,800 | 364億3359万 | +27.67% |
| 03/25 | 444 | 486 | 437 | 476 | +6.01% | 5,825,700 | 372億1543万 | +32.22% |
| 03/22 | 474 | 477 | 440 | 449 | -3.23% | 8,091,600 | 351億447万 | +26.84% |
| 03/21 | 435 | 464 | 435 | 464 | +20.83% | 6,611,600 | 362億7722万 | +32.57% |
| 03/19 | （5%ルール）出光興産（13.04%） |
| 03/19 | （IR情報）15:30 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 03/19 | 373 | 390 | 372 | 384 | +3.5% | 1,186,800 | 300億2253万 | +11.3% |
| 03/18 | 378 | 379 | 366 | 371 | -1.07% | 1,376,900 | 290億614万 | +7.54% |
| 03/15 | 354 | 396 | 353 | 375 | +7.14% | 4,658,600 | 293億1887万 | +9.01% |
| 03/14 | 344 | 352 | 343 | 350 | +2.64% | 650,600 | 273億6428万 | +1.74% |
| 03/13 | 344 | 351 | 339 | 341 | +0.29% | 419,300 | 266億6063万 | -1.16% |
| 03/12 | 340 | 342 | 335 | 340 | -0.58% | 433,100 | 265億8245万 | -1.73% |
| 03/11 | 347 | 351 | 339 | 342 | -3.66% | 781,000 | 267億3881万 | -1.72% |
| 03/08 | 345 | 355 | 343 | 355 | +3.2% | 777,900 | 277億5520万 | +1.72% |
| 03/07 | 346 | 349 | 343 | 344 | +0.58% | 520,900 | 268億9518万 | -1.71% |
| 03/06 | 341 | 345 | 338 | 342 | +0.59% | 357,400 | 267億3881万 | -2.84% |
| 03/05 | 337 | 341 | 336 | 340 | -0.87% | 390,900 | 265億8245万 | -3.68% |
| 03/04 | 346 | 350 | 340 | 343 | -1.15% | 499,300 | 268億1700万 | -3.38% |
| 03/01 | 346 | 351 | 345 | 347 | +0.58% | 549,600 | 271億2973万 | -2.53% |
| 02/29 | 342 | 346 | 341 | 345 | +0.88% | 354,200 | 269億7336万 | -3.36% |
| 02/28 | 337 | 345 | 337 | 342 | +1.79% | 859,800 | 267億3881万 | -4.47% |
| 02/27 | 338 | 341 | 334 | 336 | +0.3% | 789,300 | 262億6971万 | -6.41% |
| 02/26 | 333 | 337 | 333 | 335 | +0.6% | 297,600 | 261億9153万 | -7.2% |
| 02/22 | 333 | 336 | 332 | 333 | +0.91% | 604,300 | 260億3516万 | -8.26% |
| 02/21 | 336 | 337 | 329 | 330 | -2.08% | 703,600 | 258億61万 | -9.59% |
| 02/20 | 342 | 342 | 336 | 337 | -0.59% | 589,500 | 263億4789万 | -8.42% |
| 02/19 | 345 | 345 | 336 | 339 | -1.17% | 677,700 | 265億426万 | -8.38% |
| 02/16 | 340 | 345 | 336 | 343 | +2.69% | 754,100 | 268億1700万 | -7.55% |
| 02/15 | 338 | 342 | 334 | 334 | -1.18% | 590,800 | 261億1334万 | -10.22% |
| 02/14 | 352 | 352 | 337 | 338 | -2.03% | 1,032,100 | 264億2608万 | -9.63% |
| 02/13 | 354 | 354 | 342 | 345 | -6.76% | 1,661,500 | 269億7336万 | -8% |
| 02/09 | （IR情報）15:00 2024年3月期第3四半期決算補足資料 |
| 02/09 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 02/09 | （IR情報）15:00 2024年3月期第3四半期決算短信[日本基準](連結) |
| 02/09 | 367 | 375 | 365 | 370 | +1.09% | 879,800 | 289億2796万 | -1.86% |
| 02/08 | 370 | 370 | 362 | 366 | -1.08% | 486,600 | 286億1522万 | -2.92% |
| 02/07 | 367 | 371 | 366 | 370 | +0.82% | 391,000 | 289億2796万 | -1.86% |
| 02/06 | 375 | 375 | 367 | 367 | -2.13% | 587,900 | 286億9340万 | -2.65% |
| 02/05 | 374 | 375 | 370 | 375 | 0% | 473,100 | 293億1887万 | -0.53% |
| 02/02 | 379 | 379 | 371 | 375 | -1.06% | 432,200 | 293億1887万 | -0.27% |
| 02/01 | 378 | 382 | 377 | 379 | -0.26% | 440,200 | 296億3161万 | +1.07% |
| 01/31 | 377 | 381 | 377 | 380 | 0% | 366,100 | 297億979万 | +1.6% |
| 01/30 | 383 | 384 | 378 | 380 | -1.3% | 473,000 | 297億979万 | +1.88% |
| 01/29 | 376 | 385 | 376 | 385 | +4.05% | 934,200 | 301億71万 | +3.49% |
| 01/26 | 372 | 376 | 369 | 370 | +0.27% | 440,800 | 289億2796万 | 0% |
| 01/25 | 371 | 373 | 368 | 369 | -0.27% | 455,400 | 288億4977万 | -0.27% |
| 01/24 | 374 | 376 | 369 | 370 | -0.8% | 438,500 | 289億2796万 | +0.27% |
| 01/23 | 381 | 385 | 371 | 373 | -1.32% | 776,700 | 291億6251万 | +1.63% |
| 01/22 | 386 | 389 | 378 | 378 | -3.08% | 913,200 | 295億5342万 | +3.28% |
| 01/19 | 395 | 395 | 386 | 390 | 0% | 514,600 | 304億9163万 | +7.14% |
| 01/18 | 382 | 395 | 382 | 390 | +1.83% | 618,500 | 304億9163万 | +7.73% |
| 01/17 | 389 | 395 | 383 | 383 | -1.54% | 694,900 | 299億4434万 | +6.39% |
| 01/16 | 392 | 393 | 385 | 389 | 0% | 541,400 | 304億1345万 | +8.66% |
| 01/15 | 375 | 393 | 375 | 389 | +4.29% | 1,255,300 | 304億1345万 | +8.96% |
| 01/12 | 375 | 376 | 367 | 373 | +0.54% | 497,000 | 291億6251万 | +5.07% |
| 01/11 | 374 | 381 | 371 | 371 | -0.8% | 541,200 | 290億614万 | +4.8% |
| 01/10 | 375 | 379 | 371 | 374 | -0.27% | 443,400 | 292億4069万 | +5.65% |
| 01/09 | 377 | 379 | 372 | 375 | -0.53% | 403,900 | 293億1887万 | +5.93% |
| 01/05 | 380 | 384 | 375 | 377 | -0.26% | 443,600 | 294億7524万 | +6.8% |
| 01/04 | 370 | 383 | 366 | 378 | +3.56% | 1,005,000 | 295億5342万 | +7.08% |
| 2023 |
| 12/29 | 365 | 368 | 362 | 365 | -0.54% | 381,200 | 285億3704万 | +3.69% |
| 12/28 | 365 | 369 | 361 | 367 | +0.27% | 442,100 | 286億9340万 | +4.26% |
| 12/27 | 359 | 367 | 357 | 366 | +2.81% | 680,400 | 286億1522万 | +3.98% |
| 12/26 | 352 | 357 | 349 | 356 | +1.71% | 352,300 | 278億3338万 | +1.14% |
| 12/25 | 357 | 357 | 347 | 350 | -1.13% | 395,800 | 273億6428万 | -0.57% |
| 12/22 | 352 | 361 | 350 | 354 | +1.14% | 490,500 | 276億7702万 | +0.85% |
| 12/21 | 349 | 355 | 342 | 350 | -0.28% | 849,700 | 273億6428万 | -0.28% |
| 12/20 | 358 | 359 | 351 | 351 | -0.57% | 461,900 | 274億4247万 | +0.29% |
| 12/19 | 359 | 366 | 352 | 353 | -0.56% | 1,066,900 | 275億9883万 | +0.86% |
| 12/18 | 336 | 360 | 329 | 355 | +5.65% | 1,681,700 | 277億5520万 | +1.43% |
| 12/15 | 334 | 338 | 331 | 336 | +1.2% | 408,600 | 262億6971万 | -3.45% |
| 12/14 | 343 | 343 | 330 | 332 | -2.06% | 553,500 | 259億5698万 | -4.32% |
| 12/13 | 340 | 344 | 337 | 339 | -0.59% | 459,700 | 265億426万 | -1.74% |
| 12/12 | 350 | 350 | 341 | 341 | -1.45% | 398,400 | 266億6063万 | -1.16% |
| 12/11 | 341 | 352 | 341 | 346 | +4.53% | 756,900 | 270億5155万 | +0.58% |
| 12/08 | 337 | 339 | 330 | 331 | -2.36% | 690,300 | 258億7879万 | -3.5% |
| 12/07 | 342 | 343 | 338 | 339 | -3.14% | 560,200 | 265億426万 | -0.88% |
| 12/06 | 346 | 350 | 345 | 350 | +1.45% | 358,300 | 273億6428万 | +2.64% |
| 12/05 | 350 | 352 | 342 | 345 | -2.54% | 997,400 | 269億7336万 | +1.47% |
| 12/04 | 366 | 366 | 353 | 354 | -3.28% | 596,400 | 276億7702万 | +4.73% |
| 12/01 | 366 | 373 | 364 | 366 | +0.27% | 531,600 | 286億1522万 | +8.93% |
| 11/30 | 364 | 365 | 361 | 365 | -0.27% | 502,400 | 285億3704万 | +9.28% |
| 11/29 | 367 | 372 | 363 | 366 | 0% | 479,500 | 286億1522万 | +10.24% |
| 11/28 | 366 | 372 | 362 | 366 | -0.81% | 791,600 | 286億1522万 | +10.91% |
| 11/27 | 365 | 373 | 365 | 369 | +1.65% | 564,500 | 288億4977万 | +12.5% |
| 11/24 | 367 | 377 | 363 | 363 | -1.63% | 1,116,900 | 283億8067万 | +11.35% |
