| 2026 |
| 11/13 | 1,330 | 1,333 | 1,295 | 1,295 | -1.52% | 5,227,000 | - | -11.78% |
| 11/12 | 1,327 | 1,350 | 1,305 | 1,315 | -0.3% | 8,417,400 | - | -11.03% |
| 11/11 | （IR情報）15:30 2027年3月期通期連結業績予想及び配当予想の修正に関するお知らせ |
| 11/11 | （IR情報）15:30 2026年度第2四半期決算説明資料 |
| 11/11 | （IR情報）15:30 2027年3月期第2四半期(中間期)決算短信〔IFRS会計基準〕(連結) |
| 11/11 | 1,282 | 1,319 | 1,280 | 1,319 | +2.25% | 8,109,200 | - | -11.3% |
| 11/10 | 1,267 | 1,298 | 1,253 | 1,290 | +2.3% | 4,997,300 | - | -13.71% |
| 11/09 | 1,256 | 1,290 | 1,256 | 1,261 | +2.44% | 6,689,200 | - | -16.27% |
| 11/06 | 1,303 | 1,310 | 1,218 | 1,231 | -9.68% | 7,510,700 | - | -18.8% |
| 11/05 | 1,406 | 1,420 | 1,363 | 1,363 | -4.69% | 5,242,600 | - | -10.97% |
| 11/04 | 1,454 | 1,476 | 1,386 | 1,430 | -3.9% | 6,436,200 | - | -7.14% |
| 11/02 | 1,523 | 1,531 | 1,481 | 1,488 | -1.85% | 3,724,300 | - | -3.94% |
| 10/30 | 1,534 | 1,551 | 1,514 | 1,516 | -0.98% | 3,723,900 | - | -2.57% |
| 10/29 | 1,537 | 1,548 | 1,513 | 1,531 | +0.33% | 5,567,800 | - | -1.98% |
| 10/28 | 1,537 | 1,559 | 1,525 | 1,526 | -3.23% | 5,233,400 | - | -2.55% |
| 10/27 | （IR情報）13:00 【個人投資家向け】 日本証券新聞社主催 会社説明会 登壇のお知らせ |
| 10/27 | 1,566 | 1,578 | 1,555 | 1,577 | 0% | 3,764,200 | - | +0.32% |
| 10/26 | 1,570 | 1,587 | 1,564 | 1,577 | +2.4% | 4,113,600 | - | +0.06% |
| 10/23 | 1,552 | 1,560 | 1,509 | 1,540 | -0.58% | 4,203,800 | - | -2.35% |
| 10/22 | 1,559 | 1,559 | 1,531 | 1,549 | -0.64% | 4,441,000 | - | -2.02% |
| 10/21 | 1,550 | 1,568 | 1,532 | 1,559 | -0.19% | 3,272,400 | - | -1.64% |
| 10/20 | 1,554 | 1,572 | 1,542 | 1,562 | +0.51% | 3,697,200 | - | -1.64% |
| 10/19 | 1,557 | 1,570 | 1,535 | 1,554 | +0.58% | 3,350,200 | - | -2.39% |
| 10/16 | 1,543 | 1,572 | 1,540 | 1,545 | -0.32% | 4,196,900 | - | -2.95% |
| 10/15 | 1,560 | 1,560 | 1,518 | 1,550 | -1.46% | 5,295,600 | - | -2.52% |
| 10/14 | 1,570 | 1,588 | 1,544 | 1,573 | +1.48% | 4,816,600 | - | -0.88% |
| 10/13 | 1,533 | 1,559 | 1,505 | 1,550 | +2.99% | 4,531,200 | - | -2.15% |
| 10/13 | （空売り報告）J.P. MORGAN SECURITIES PLC 156,836株（0.01%）-1.07%義務消失 |
| 10/09 | 1,527 | 1,540 | 1,505 | 1,505 | +0.53% | 5,360,000 | - | -4.75% |
| 10/08 | （5%ルール）アラムコ・ダウンストリーム・アジア・プライベート…（9.45%） |
| 10/08 | （5%ルール）Aramco Overseas Company B.V.（0%） |
| 10/08 | （5%ルール）Aramco Overseas Company B.V.（9.45%） |
| 10/08 | 1,528 | 1,533 | 1,460 | 1,497 | -2.67% | 5,263,800 | - | -5.19% |
| 10/07 | 1,526 | 1,568 | 1,512 | 1,538 | +0.39% | 5,130,800 | - | -2.41% |
| 10/06 | 1,521 | 1,532 | 1,498 | 1,532 | +0.33% | 5,485,200 | - | -2.42% |
| 10/05 | 1,555 | 1,555 | 1,518 | 1,527 | -2.12% | 4,847,000 | - | -2.3% |
| 10/02 | 1,545 | 1,566 | 1,534 | 1,560 | +2.09% | 5,300,000 | - | +0.19% |
| 10/01 | 1,581 | 1,587 | 1,525 | 1,528 | -3.96% | 5,302,000 | - | -1.36% |
| 09/30 | （IR情報）15:00 「出光統合レポート2026」英語版を公開 |
| 09/30 | 1,575 | 1,597 | 1,547 | 1,591 | +0.32% | 6,598,100 | - | +3.11% |
| 09/29 | 1,613 | 1,626 | 1,574 | 1,586 | -4.92% | 4,236,200 | - | +3.32% |
| 09/28 | （IR情報）14:00 出光グループ内で使用済みプラスチック由来の油からナフサまでの一貫製造を実現 |
| 09/28 | 1,630 | 1,675 | 1,625 | 1,668 | +0.3% | 4,648,500 | - | +9.31% |
| 09/25 | 1,647 | 1,686 | 1,642 | 1,663 | +0.73% | 3,878,000 | - | +9.99% |
| 09/24 | 1,659 | 1,690 | 1,636 | 1,651 | 0% | 5,816,000 | - | +9.99% |
| 09/18 | （IR情報）13:00 【個人投資家向け】 ラジオNIKKEI主催「ジャパンツアーIR＆櫻井英明株式講演 in札幌」 登壇のお知らせ |
| 09/18 | 1,669 | 1,673 | 1,645 | 1,651 | -1.32% | 8,734,500 | - | +10.95% |
| 09/17 | 1,637 | 1,685 | 1,633 | 1,673 | +0.18% | 4,222,100 | - | +13.5% |
| 09/17 | （空売り報告）J.P. MORGAN SECURITIES PLC 13,255,334株（1.08%）+0.12% |
| 09/16 | 1,640 | 1,697 | 1,639 | 1,670 | +4.31% | 5,744,500 | - | +14.46% |
| 09/16 | （空売り報告）J.P. MORGAN SECURITIES PLC 11,795,634株（0.96%）-0.19% |
| 09/15 | 1,611 | 1,627 | 1,587 | 1,601 | -2.26% | 5,333,900 | - | +10.87% |
| 09/14 | 1,661 | 1,698 | 1,627 | 1,638 | -0.61% | 4,938,400 | - | +14.47% |
| 09/11 | 1,645 | 1,666 | 1,624 | 1,648 | -0.18% | 7,416,300 | - | +16.14% |
| 09/11 | （空売り報告）J.P. MORGAN SECURITIES PLC 14,140,934株（1.15%）新規 |
| 09/10 | 1,698 | 1,709 | 1,629 | 1,651 | -0.54% | 7,459,600 | - | +17.68% |
| 09/09 | 1,605 | 1,660 | 1,597 | 1,660 | +7.58% | 8,406,000 | - | +19.68% |
| 09/08 | （IR情報）15:00 米国に宇宙用CIGS太陽電池の開発ラボを開設 米国市場との連携を強化し、事業化を加速 |
| 09/08 | 1,505 | 1,552 | 1,496 | 1,543 | +2.94% | 5,964,300 | - | +12.63% |
| 09/07 | 1,490 | 1,512 | 1,480 | 1,499 | +1.97% | 3,545,700 | - | +10.3% |
| 09/04 | 1,509 | 1,513 | 1,462 | 1,470 | -1.34% | 5,203,300 | - | +8.73% |
| 09/03 | 1,490 | 1,507 | 1,480 | 1,490 | +1.92% | 4,992,400 | - | +10.78% |
| 09/02 | （IR情報）15:30 連結子会社からの配当金受領に関するお知らせ |
| 09/02 | 1,484 | 1,501 | 1,461 | 1,462 | -1.42% | 6,582,200 | - | +9.19% |
| 09/01 | 1,412 | 1,483 | 1,412 | 1,483 | +4.44% | 6,087,700 | - | +11.34% |
| 08/31 | （IR情報）15:00 「出光統合レポート2026」を公開 |
| 08/31 | 1,393 | 1,420 | 1,380 | 1,420 | +2.9% | 6,692,200 | - | +7.09% |
| 08/28 | 1,366 | 1,389 | 1,359 | 1,380 | +0.73% | 2,724,900 | - | +4.39% |
| 08/27 | 1,375 | 1,381 | 1,360 | 1,370 | +0.88% | 2,737,800 | - | +3.79% |
| 08/26 | 1,373 | 1,374 | 1,349 | 1,358 | -1.52% | 2,868,500 | - | +3.03% |
| 08/25 | 1,377 | 1,397 | 1,373 | 1,379 | 0% | 3,110,300 | - | +4.87% |
| 08/24 | 1,382 | 1,382 | 1,355 | 1,379 | -0.36% | 3,033,900 | - | +5.27% |
| 08/21 | 1,349 | 1,384 | 1,340 | 1,384 | +2.52% | 4,420,000 | - | +6.05% |
| 08/20 | 1,338 | 1,361 | 1,331 | 1,350 | +0.97% | 4,347,300 | - | +3.77% |
| 08/19 | 1,360 | 1,365 | 1,324 | 1,337 | -2.48% | 5,427,900 | - | +3% |
| 08/18 | 1,330 | 1,382 | 1,330 | 1,371 | +3.08% | 4,674,400 | - | +5.95% |
| 08/17 | 1,315 | 1,333 | 1,311 | 1,330 | +1.76% | 2,773,500 | - | +3.18% |
| 08/14 | （IR情報）17:00 2027年3月期第1四半期決算短信〔IFRS〕(連結)(監査法人による期中レビューの完了) |
| 08/14 | 1,286 | 1,308 | 1,270 | 1,307 | +1.87% | 4,044,300 | - | +1.71% |
| 08/13 | 1,296 | 1,305 | 1,282 | 1,283 | -1.08% | 3,803,000 | - | 0% |
| 08/12 | 1,325 | 1,329 | 1,293 | 1,297 | +0.15% | 4,244,600 | - | +1.25% |
| 08/10 | 1,323 | 1,330 | 1,286 | 1,295 | -1.97% | 4,124,200 | - | +1.25% |
| 08/07 | （IR情報）15:30 2026年度第1四半期決算説明資料 |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算短信〔IFRS〕(連結) |
| 08/07 | 1,304 | 1,330 | 1,294 | 1,321 | +4.92% | 4,472,500 | - | +3.61% |
| 08/06 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.07%）野村アセットマネジメント（4.47%）野村證券（0.04%） |
| 08/06 | 1,230 | 1,265 | 1,228 | 1,259 | +1.45% | 3,226,200 | - | -0.94% |
| 08/05 | 1,245 | 1,255 | 1,231 | 1,241 | -0.72% | 4,679,600 | - | -2.13% |
| 08/04 | 1,265 | 1,271 | 1,246 | 1,250 | -1.34% | 2,757,300 | - | -1.26% |
| 08/03 | 1,300 | 1,305 | 1,255 | 1,267 | -3.36% | 3,348,400 | - | +0.24% |
| 07/31 | 1,304 | 1,317 | 1,299 | 1,311 | +0.15% | 3,884,800 | - | +3.8% |
| 07/30 | 1,326 | 1,327 | 1,302 | 1,309 | -0.91% | 2,876,400 | - | +3.97% |
| 07/29 | 1,313 | 1,329 | 1,307 | 1,321 | +1.07% | 3,923,000 | - | +5.18% |
| 07/28 | 1,322 | 1,323 | 1,292 | 1,307 | -0.53% | 3,468,500 | - | +4.31% |
| 07/27 | 1,326 | 1,336 | 1,308 | 1,314 | -1.5% | 3,559,900 | - | +5.04% |
| 07/24 | 1,339 | 1,352 | 1,327 | 1,334 | +0.68% | 4,190,100 | - | +6.89% |
| 07/23 | 1,316 | 1,328 | 1,312 | 1,325 | +0.68% | 3,147,300 | - | +6.43% |
| 07/22 | 1,285 | 1,320 | 1,281 | 1,316 | +1.78% | 3,542,300 | - | +5.87% |
| 07/21 | 1,276 | 1,303 | 1,273 | 1,293 | +4.19% | 4,311,600 | - | +4.11% |
| 07/17 | 1,255 | 1,265 | 1,235 | 1,241 | -1.74% | 3,461,200 | - | -0.24% |
| 07/16 | 1,267 | 1,282 | 1,260 | 1,263 | -1.33% | 2,723,700 | - | +1.28% |
| 07/15 | 1,279 | 1,290 | 1,270 | 1,280 | +0.71% | 3,514,400 | - | +2.4% |
| 07/14 | 1,257 | 1,274 | 1,247 | 1,271 | +1.92% | 3,089,700 | - | +1.52% |
| 07/13 | 1,251 | 1,258 | 1,242 | 1,247 | +0.56% | 3,061,500 | - | -0.64% |
| 07/10 | 1,255 | 1,255 | 1,232 | 1,240 | -0.24% | 3,528,500 | - | -1.51% |
| 07/09 | 1,248 | 1,256 | 1,229 | 1,243 | +0.49% | 3,617,500 | - | -1.66% |
| 07/08 | 1,252 | 1,256 | 1,231 | 1,237 | +0.08% | 3,527,500 | - | -2.68% |
| 07/07 | 1,250 | 1,253 | 1,229 | 1,236 | -0.64% | 3,805,100 | - | -3.21% |
| 07/06 | 1,220 | 1,247 | 1,216 | 1,244 | +2.39% | 2,549,500 | - | -2.96% |
| 07/03 | 1,216 | 1,222 | 1,207 | 1,215 | +1% | 3,590,400 | - | -5.59% |
| 07/02 | 1,195 | 1,209 | 1,187 | 1,203 | +1.35% | 3,373,700 | - | -7.03% |
| 07/01 | 1,199 | 1,203 | 1,176 | 1,187 | -0.92% | 3,475,400 | - | -8.62% |
| 06/30 | （IR情報）14:00 油化ケミカルリサイクル設備2号機の基本設計を開始 |
| 06/30 | 1,225 | 1,226 | 1,189 | 1,198 | -0.75% | 5,390,200 | - | -8.13% |
| 06/29 | 1,219 | 1,227 | 1,204 | 1,207 | -1.39% | 6,808,700 | - | -7.79% |
| 06/26 | 1,224 | 1,230 | 1,209 | 1,224 | +1.16% | 3,458,300 | - | -6.78% |
| 06/25 | 1,279 | 1,281 | 1,204 | 1,210 | -1.87% | 4,715,400 | - | -8.12% |
| 06/24 | 1,249 | 1,252 | 1,230 | 1,233 | -1.36% | 3,508,600 | - | -6.8% |
| 06/23 | （IR情報）14:00 2026年度「SOMPOサステナビリティ・インデックス」構成銘柄に選定 |
| 06/23 | 1,268 | 1,272 | 1,245 | 1,250 | -0.32% | 4,558,800 | - | -5.87% |
| 06/22 | 1,256 | 1,265 | 1,238 | 1,254 | -0.48% | 3,371,900 | - | -5.93% |
| 06/19 | 1,237 | 1,260 | 1,217 | 1,260 | +1.12% | 10,404,900 | - | -5.83% |
| 06/18 | （IR情報）15:00 JAXA「宇宙戦略基金」の補助金交付が決定 宇宙用CIGS太陽電池の量産技術開発を加速 |
| 06/18 | 1,294 | 1,295 | 1,244 | 1,246 | -3.04% | 4,125,300 | - | -7.29% |
| 06/11 | （IR情報）10:30 自己株式の取得結果および取得終了並びに消却株式数に関するお知らせ |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
