日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/05	3,797	3,829	3,785	3,829	+1.3%	3,050,400	-	-1.34%
10/02	3,818	3,841	3,777	3,780	-1.61%	4,064,000	-	-2.9%
10/01	3,850	3,869	3,792	3,842	-0.75%	5,101,400	-	-1.66%
09/30	3,828	3,884	3,810	3,871	+1.6%	5,115,900	-	-1.22%
09/29	3,821	3,847	3,800	3,810	-0.57%	4,477,200	-	-3.03%
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	15:30 (開示事項の経過)自己株式の消却完了に関するお知らせ
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	15:30 子会社の配当決定に関するお知らせ
09/02	4,100	4,140	4,084	4,098	-1.63%	3,356,800	-	+0.15%
09/01	15:30 自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ
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	14:30 2026年12月期第2四半期(中間期)決算短信〔IFRS〕(連結)
08/07	14:30 2026年第2四半期決算説明会
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	15:30 自己株式の取得状況に関するお知らせ
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	15:30 自己株式の取得状況に関するお知らせ
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	15:30 自己株式の取得状況に関するお知らせ
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	14:30 2026年12月期第1四半期決算短信〔IFRS〕(連結)
05/14	14:30 2026年第1四半期決算説明会
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%
05/07	15:30 自己株式の取得状況に関するお知らせ

ブリヂストン（5108）のIR情報・決算資料

2026/05/12～2026/10/05

IR情報＆株価推移

開示資料

決算

株式

チャート