- 5108
- 2026/09/28
- 時価
- 5兆1120億円
- PER 予
- 14.03倍
- 2009年以降
- 赤字-1416.41倍
（2009-2025年） - PBR
- 1.26倍
- 2009年以降
- 0.74-1.84倍
（2009-2025年） - 配当 予
- 3.26%
- ROE 予
- 8.99%
- ROA 予
- 5.76%
- 資料
- Link
- CSV,JSON
ブリヂストン（5108）の株価チャート
株価
9/28
- 前日 (9/25)
- 3,839
- 始値
- 3,859
- 高値
- 3,897
- 安値
- 3,832
- 終値 -0.18%
- 3,832
- 出来高 +5.98%
- 4,432,900
乖離率
- 株価（5日）
移動平均値 - +0.9%
3,798 - 株価（25日）
移動平均値 - -2.74%
3,940 - 出来高（5日）
移動平均値 - -9.79%
4,914,060
2026/04/30～2026/09/28
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/28 | 3,859 | 3,897 | 3,832 | 3,832 | -0.18% | 4,432,900 | - | -2.74% | - | - |
| 09/25 | 3,808 | 3,861 | 3,793 | 3,839 | +1% | 4,182,700 | - | -2.74% | - | - |
| 09/24 | 3,789 | 3,807 | 3,743 | 3,801 | +1.9% | 5,763,900 | - | -3.94% | - | - |
| 09/18 | 3,796 | 3,796 | 3,708 | 3,730 | -1.56% | 7,038,000 | - | -6.02% | - | - |
| 09/17 | 3,736 | 3,798 | 3,736 | 3,789 | +1.99% | 3,152,800 | - | -4.92% | - | - |
| 09/16 | 3,740 | 3,755 | 3,698 | 3,715 | -0.67% | 2,707,700 | - | -7.08% | - | - |
| 09/15 | 3,762 | 3,777 | 3,731 | 3,740 | +0.03% | 3,301,600 | - | -6.94% | - | - |
| 09/14 | 3,768 | 3,784 | 3,722 | 3,739 | -1.01% | 4,106,700 | - | -7.5% | - | - |
| 09/11 | 3,708 | 3,777 | 3,707 | 3,777 | -0.03% | 5,431,800 | - | -6.99% | - | - |
| 09/10 | 3,730 | 3,778 | 3,721 | 3,778 | +0.51% | 4,329,700 | - | -7.15% | - | - |
| 09/09 | 3,752 | 3,804 | 3,742 | 3,759 | -1% | 4,924,100 | - | -7.75% | - | - |
| 09/08 | 3,861 | 3,872 | 3,794 | 3,797 | -3.14% | 3,838,100 | - | -6.94% | - | - |
| 09/07 | 3,980 | 4,002 | 3,911 | 3,920 | -1.04% | 2,397,200 | - | -4.02% | - | - |
| 09/04 | 4,049 | 4,056 | 3,938 | 3,961 | -2.61% | 3,639,300 | - | -3.06% | - | - |
| 09/03 | 4,106 | 4,119 | 4,058 | 4,067 | -0.76% | 3,319,100 | - | -0.56% | - | - |
| 09/02 | 4,100 | 4,140 | 4,084 | 4,098 | -1.63% | 3,356,800 | - | +0.15% | - | - |
| 09/01 | 4,121 | 4,189 | 4,111 | 4,166 | +0.51% | 2,318,300 | - | +2.03% | - | - |
| 08/31 | 4,120 | 4,169 | 4,120 | 4,145 | +0.78% | 3,188,800 | - | +1.82% | - | - |
| 08/28 | 4,128 | 4,153 | 4,102 | 4,113 | -0.56% | 2,889,000 | - | +1.46% | - | - |
| 08/27 | 4,147 | 4,159 | 4,133 | 4,136 | +0.22% | 2,789,000 | - | +2.4% | - | - |
| 08/26 | 4,114 | 4,168 | 4,113 | 4,127 | -0.17% | 2,542,200 | - | +2.56% | - | - |
| 08/25 | 4,133 | 4,169 | 4,115 | 4,134 | -0.07% | 2,045,300 | - | +3.09% | - | - |
| 08/24 | 4,129 | 4,154 | 4,106 | 4,137 | +0.49% | 1,993,300 | - | +3.58% | - | - |
| 08/21 | 4,057 | 4,117 | 4,057 | 4,117 | +0.68% | 2,452,700 | - | +3.52% | - | - |
| 08/20 | 4,115 | 4,117 | 4,068 | 4,089 | +1.94% | 2,944,600 | - | +3.28% | - | - |
| 08/19 | 4,052 | 4,062 | 3,991 | 4,011 | -1.55% | 3,784,100 | - | +1.75% | - | - |
| 08/18 | 4,068 | 4,094 | 4,030 | 4,074 | -0.59% | 3,413,300 | - | +3.82% | - | - |
| 08/17 | 4,140 | 4,154 | 4,094 | 4,098 | -0.85% | 2,898,600 | - | +4.97% | - | - |
| 08/14 | 4,118 | 4,189 | 4,101 | 4,133 | +0.1% | 4,647,300 | - | +6.44% | - | - |
| 08/13 | 4,203 | 4,240 | 4,109 | 4,129 | -2.36% | 5,547,100 | - | +6.91% | - | - |
| 08/12 | 4,359 | 4,369 | 4,206 | 4,229 | -2.11% | 6,515,700 | - | +10.04% | - | - |
| 08/10 | 4,320 | 4,393 | 4,238 | 4,320 | +2.88% | 6,793,600 | - | +13.15% | - | - |
| 08/07 | 3,989 | 4,255 | 3,980 | 4,199 | +5.26% | 9,596,300 | - | +10.91% | - | - |
| 08/06 | 3,900 | 4,009 | 3,873 | 3,989 | +1.76% | 5,433,300 | - | +6.15% | - | - |
| 08/05 | 3,895 | 3,920 | 3,868 | 3,920 | +0.98% | 4,663,700 | - | +4.98% | - | - |
| 08/04 | 3,896 | 3,909 | 3,856 | 3,882 | -0.82% | 2,917,200 | - | +4.52% | - | - |
| 08/03 | 3,941 | 3,947 | 3,811 | 3,914 | -1.29% | 4,322,900 | - | +5.9% | - | - |
| 07/31 | 3,980 | 4,029 | 3,935 | 3,965 | -2.1% | 6,368,200 | - | +7.8% | - | - |
| 07/30 | 4,135 | 4,154 | 4,032 | 4,050 | -1.7% | 6,278,300 | - | +10.78% | - | - |
| 07/29 | 3,943 | 4,123 | 3,917 | 4,120 | +6.24% | 8,715,500 | - | +13.53% | - | - |
| 07/28 | 3,829 | 3,882 | 3,827 | 3,878 | +0.52% | 4,298,900 | - | +7.75% | - | - |
| 07/27 | 3,721 | 3,858 | 3,719 | 3,858 | +3.82% | 4,394,100 | - | +7.71% | - | - |
| 07/24 | 3,715 | 3,724 | 3,675 | 3,716 | -0.83% | 3,446,300 | - | +4.26% | - | - |
| 07/23 | 3,714 | 3,767 | 3,714 | 3,747 | -0.58% | 3,319,500 | - | +5.43% | - | - |
| 07/22 | 3,770 | 3,792 | 3,731 | 3,769 | -0.24% | 4,347,800 | - | +6.32% | - | - |
| 07/21 | 3,739 | 3,809 | 3,739 | 3,778 | +1.31% | 4,383,900 | - | +6.93% | - | - |
| 07/17 | 3,710 | 3,766 | 3,700 | 3,729 | +0.65% | 4,905,600 | - | +5.88% | - | - |
| 07/16 | 3,650 | 3,715 | 3,637 | 3,705 | +0.71% | 3,514,700 | - | +5.59% | - | - |
| 07/15 | 3,681 | 3,705 | 3,654 | 3,679 | +0.88% | 3,941,100 | - | +5.26% | - | - |
| 07/14 | 3,606 | 3,663 | 3,580 | 3,647 | +1.9% | 3,961,000 | - | +4.65% | - | - |
| 07/13 | 3,600 | 3,603 | 3,552 | 3,579 | +0.28% | 2,269,900 | - | +2.96% | - | - |
| 07/10 | 3,598 | 3,598 | 3,554 | 3,569 | -0.08% | 3,204,900 | - | +2.85% | - | - |
| 07/09 | 3,589 | 3,611 | 3,547 | 3,572 | -1.22% | 2,992,800 | - | +3.15% | - | - |
| 07/08 | 3,615 | 3,646 | 3,594 | 3,616 | -0.6% | 3,285,700 | - | +4.63% | - | - |
| 07/07 | 3,626 | 3,643 | 3,602 | 3,638 | +0.89% | 4,188,300 | - | +5.45% | - | - |
| 07/06 | 3,526 | 3,616 | 3,520 | 3,606 | +2.59% | 3,686,900 | - | +4.8% | - | - |
| 07/03 | 3,517 | 3,550 | 3,510 | 3,515 | +0.29% | 3,556,600 | - | +2.39% | - | - |
| 07/02 | 3,436 | 3,506 | 3,421 | 3,505 | +3.03% | 3,921,100 | - | +2.19% | - | - |
| 07/01 | 3,419 | 3,442 | 3,386 | 3,402 | -0.23% | 2,841,600 | - | -0.7% | - | - |
| 06/30 | 3,425 | 3,431 | 3,398 | 3,410 | -0.41% | 4,282,700 | - | -0.41% | - | - |
| 06/29 | 3,393 | 3,424 | 3,383 | 3,424 | -1.1% | 5,633,300 | - | +0.06% | - | - |
| 06/26 | 3,443 | 3,462 | 3,425 | 3,462 | +1.08% | 4,000,600 | - | +1.26% | - | - |
| 06/25 | 3,406 | 3,434 | 3,382 | 3,425 | +1.81% | 2,551,100 | - | +0.35% | - | - |
| 06/24 | 3,411 | 3,411 | 3,356 | 3,364 | -0.88% | 3,001,600 | - | -1.32% | - | - |
| 06/23 | 3,450 | 3,453 | 3,394 | 3,394 | -1.19% | 3,102,100 | - | -0.38% | - | - |
| 06/22 | 3,408 | 3,440 | 3,398 | 3,435 | +0.26% | 2,311,900 | - | +0.82% | - | - |
| 06/19 | 3,500 | 3,504 | 3,400 | 3,426 | -1.13% | 6,778,200 | - | +0.71% | - | - |
| 06/18 | 3,448 | 3,472 | 3,434 | 3,465 | -1.11% | 3,267,400 | - | +1.88% | - | - |
| 06/17 | 3,509 | 3,519 | 3,490 | 3,504 | +0.75% | 2,849,300 | - | +3.09% | - | - |
| 06/16 | 3,535 | 3,537 | 3,463 | 3,478 | -1% | 3,003,300 | - | +2.57% | - | - |
| 06/15 | 3,452 | 3,531 | 3,440 | 3,513 | +3.45% | 4,029,100 | - | +3.84% | - | - |
| 06/12 | 3,415 | 3,424 | 3,388 | 3,396 | +1.07% | 4,756,500 | - | +0.65% | - | - |
| 06/11 | 3,347 | 3,375 | 3,317 | 3,360 | -1.67% | 5,518,000 | - | -0.3% | - | - |
| 06/10 | 3,423 | 3,446 | 3,396 | 3,417 | -0.55% | 3,984,100 | - | +1.45% | - | - |
| 06/09 | 3,447 | 3,480 | 3,419 | 3,436 | +0.17% | 4,125,600 | - | +2.26% | - | - |
| 06/08 | 3,370 | 3,430 | 3,369 | 3,430 | +1.48% | 4,140,700 | - | +2.27% | - | - |
| 06/05 | 3,427 | 3,440 | 3,379 | 3,380 | -0.91% | 2,812,800 | - | +0.93% | - | - |
| 06/04 | 3,461 | 3,478 | 3,408 | 3,411 | -1.33% | 3,227,300 | - | +1.94% | - | - |
| 06/03 | 3,459 | 3,482 | 3,425 | 3,457 | +1.59% | 3,987,000 | - | +3.47% | - | - |
| 06/02 | 3,399 | 3,425 | 3,340 | 3,403 | -0.47% | 3,979,900 | - | +2.04% | - | - |
| 06/01 | 3,395 | 3,424 | 3,359 | 3,419 | -0.7% | 3,565,600 | - | +2.55% | - | - |
| 05/29 | 3,370 | 3,464 | 3,369 | 3,443 | +1.5% | 11,873,900 | - | +3.24% | - | - |
| 05/28 | 3,385 | 3,417 | 3,368 | 3,392 | +1.16% | 3,673,500 | - | +1.74% | - | - |
| 05/27 | 3,389 | 3,414 | 3,347 | 3,353 | -0.24% | 4,046,800 | - | +0.6% | - | - |
| 05/26 | 3,339 | 3,384 | 3,318 | 3,361 | +0.36% | 3,411,500 | - | +0.78% | - | - |
| 05/25 | 3,360 | 3,386 | 3,339 | 3,349 | +1.09% | 3,643,800 | - | +0.33% | - | - |
| 05/22 | 3,345 | 3,354 | 3,312 | 3,313 | -0.42% | 4,250,800 | - | -0.81% | - | - |
| 05/21 | 3,375 | 3,375 | 3,327 | 3,327 | +0.24% | 3,805,500 | - | -0.48% | - | - |
| 05/20 | 3,400 | 3,408 | 3,289 | 3,319 | -1.78% | 4,199,200 | - | -0.84% | - | - |
| 05/19 | 3,373 | 3,390 | 3,331 | 3,379 | +1.47% | 4,684,400 | - | +0.81% | - | - |
| 05/18 | 3,338 | 3,357 | 3,282 | 3,330 | -1.68% | 4,123,000 | - | -0.75% | - | - |
| 05/15 | 3,406 | 3,427 | 3,350 | 3,387 | -0.96% | 4,915,000 | - | +0.92% | - | - |
| 05/14 | 3,350 | 3,513 | 3,330 | 3,420 | +3.39% | 7,071,000 | - | +2% | - | - |
| 05/13 | 3,284 | 3,311 | 3,264 | 3,308 | +1.04% | 3,410,600 | - | -1.25% | - | - |
| 05/12 | 3,288 | 3,311 | 3,272 | 3,274 | -0.73% | 3,614,100 | - | -2.27% | - | - |
| 05/11 | 3,305 | 3,317 | 3,288 | 3,298 | +0.43% | 3,414,900 | - | -1.67% | - | - |
| 05/08 | 3,313 | 3,319 | 3,270 | 3,284 | -0.67% | 4,821,000 | - | -2.03% | - | - |
| 05/07 | 3,270 | 3,327 | 3,241 | 3,306 | +2.32% | 6,492,000 | - | -1.37% | - | - |
| 05/01 | 3,210 | 3,258 | 3,180 | 3,231 | -1.04% | 4,061,100 | - | -3.64% | - | - |
| 04/30 | 3,296 | 3,299 | 3,249 | 3,265 | -1.72% | 5,614,600 | - | -2.71% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 12月期 | 1,085 2,170 9/12 | 608 1,215 12/24 | 28,262,000 14,131,000 9/12 | - | - | +14.23% 9/10 | -21.79% 10/10 |
| 2009年 12月期 | 907 1,813 8/10 | 547 1,094 2/3 | 28,658,200 14,329,100 6/26 | - | - | +15.73% 4/3 | -8.89% 10/6 |
| 2010年 12月期 | 850 1,700 12/10 | 698 1,396 7/1 | 27,888,200 13,944,100 12/7 | 1兆3822億 | 1兆1350億 | +9.43% 12/3 | -6.32% 6/2 |
| 2011年 12月期 | 1,001 2,002 7/21 | 753 1,506 3/15 | 27,991,200 13,995,600 3/16 | 1兆6278億 | 1兆2245億 | +10.03% 2/21 | -13.22% 8/12 |
| 2012年 12月期 | 1,123 2,245 12/28 | 801 1,602 6/4 | 17,343,400 8,671,700 2/17 | 1兆8254億 | 1兆3025億 | +15.25% 1/4 | -7.71% 5/7 |
| 2013年 12月期 | 2,013 4,025 12/30 | 1,124 2,248 1/9 | 36,327,200 18,163,600 2/19 | 3兆2727億 | 1兆8278億 | +21.08% 3/8 | -12.01% 6/7 |
| 2014年 12月期 | 2,230 4,459 12/9 | 1,664 3,328 10/17 | 15,196,800 7,598,400 11/4 | 3兆6256億 | 2兆7060億 | +11.21% 12/8 | -6.93% 10/17 |
| 2015年 12月期 | 2,591 5,182 5/29 | 1,877 3,754 8/25 | 20,175,200 10,087,600 1/15 | 4兆2134億 | 3兆523億 | +7.73% 2/1 | -15.77% 8/25 |
| 2016年 12月期 | 2,232 4,463 12/16 | 1,545 3,089 6/28 | 16,219,800 8,109,900 6/24 | 3兆6288億 | 2兆5116億 | +7.8% 11/25 | -11.63% 2/12 |
| 2017年 12月期 | 2,803 5,605 11/8 | 1,987 3,973 1/18 | 18,652,400 9,326,200 2/20 | 4兆5574億 | 3兆2304億 | +9.52% 2/20 | -8.91% 11/15 |
| 2018年 12月期 | 2,758 5,515 1/18 | 1,953 3,906 9/12 | 13,113,600 6,556,800 2/27 | 4兆4842億 | 2兆9745億 | +5.95% 10/2 | -9.02% 2/14 |
| 2019年 12月期 | 2,367 4,734 11/6 | 1,944 3,888 8/26 | 13,982,000 6,991,000 5/28 | 3兆6051億 | 2兆9608億 | +6.64% 10/30 | -6.86% 5/16 |
| 2020年 12月期 | 2,041 4,082 1/7 | 1,431 2,862 3/17 | 13,265,200 6,632,600 2/27 | 3兆1085億 | 2兆426億 | +13.57% 1/19 | -18.35% 3/16 |
| 2021年 12月期 | 2,734 5,467 9/27 | 1,654 3,307 1/5 | 13,473,400 6,736,700 8/11 | 3兆9017億 | 2兆3602億 | +11.11% 2/12 | -7.41% 11/29 |
| 2022年 12月期 | 2,755 5,509 8/26 | 2,021 4,042 3/8 | 11,730,200 5,865,100 10/28 | 3兆9317億 | 2兆8847億 | +7.54% 10/31 | -17.07% 3/8 |
| 2023年 12月期 | 3,123 6,245 12/6 | 2,274 4,548 1/4 | 16,841,800 8,420,900 7/28 | 4兆4570億 | 3兆2458億 | +7.5% 9/19 | -4.28% 10/30 |
| 2024年 12月期 | 3,529 7,058 5/13 | 2,485 4,970 8/5 | 12,342,600 6,171,300 2/29 | 5兆372億 | 3兆5470億 | +6.85% 3/22 | -17.51% 8/5 |
| 2025年 12月期 | 3,725 7,450 12/3 | 2,557 5,113 4/7 | 16,778,800 8,389,400 2/17 | 5兆3170億 | 3兆6491億 | +10.58% 2/17 | -11.78% 4/7 |
| 最新 | 3,832 2026/9/28 | 4,432,900 | 5兆1120億 | -2.74% 3,940 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -20%（0.8倍）
- 1985/12/28 vs 1984/12/28
- 1%（1.01倍）
- 1986/12/27 vs 1985/12/28
- 39%（1.39倍）
- 1987/12/28 vs 1986/12/27
- 74%（1.74倍）
- 1988/12/28 vs 1987/12/28
- 30%（1.3倍）
- 1989/12/29 vs 1988/12/28
- 24%（1.24倍）
- 1990/12/28 vs 1989/12/29
- -41%（0.59倍）
- 1991/12/30 vs 1990/12/28
- 4%（1.04倍）
- 1992/12/30 vs 1991/12/30
- 12%（1.12倍）
- 1993/12/30 vs 1992/12/30
- 11%（1.11倍）
- 1994/12/30 vs 1993/12/30
- 22%（1.22倍）
- 1995/12/29 vs 1994/12/30
- 5%（1.05倍）
- 1996/12/30 vs 1995/12/29
- 34%（1.34倍）
- 1997/12/30 vs 1996/12/30
- 29%（1.29倍）
- 1998/12/30 vs 1997/12/30
- -9%（0.91倍）
- 1999/12/30 vs 1998/12/30
- -12%（0.88倍）
- 2000/12/29 vs 1999/12/30
- -54%（0.46倍）
- 2001/12/28 vs 2000/12/29
- 33%（1.33倍）
- 2002/12/30 vs 2001/12/28
- 6%（1.06倍）
- 2003/12/30 vs 2002/12/30
- -2%（0.98倍）
- 2004/12/30 vs 2003/12/30
- 42%（1.42倍）
- 2005/12/30 vs 2004/12/30
- 20%（1.2倍）
- 2006/12/29 vs 2005/12/30
- 8%（1.08倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/30
- 23%（1.23倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- 11%（1.11倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 79%（1.79倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 46%（1.46倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/12/30 vs 2023/12/29
- -9%（0.91倍）
- 2025/12/30 vs 2024/12/30
- 32%（1.32倍）
- 2026/09/28 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
218円（1983/01/25） - 1662%（17.62倍）
3,832円（9/28）
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。
