| 2026 |
| 03/06 | 999 | 1,018 | 997 | 1,014 | -0.2% | 1,067,000 | 2280億9230万 | -4.88% |
| 03/05 | 1,024 | 1,033 | 995 | 1,016 | +3.57% | 2,023,700 | 2285億4219万 | -4.78% |
| 03/04 | 1,014 | 1,030 | 971 | 981 | -6.48% | 2,584,200 | 2206億6918万 | -8.23% |
| 03/03 | 1,090 | 1,096 | 1,041 | 1,049 | -4.2% | 1,532,400 | 2359億6531万 | -2.05% |
| 03/02 | 1,086 | 1,098 | 1,061 | 1,095 | -1.71% | 1,330,100 | 2463億1269万 | +2.15% |
| 02/27 | 1,078 | 1,115 | 1,075 | 1,114 | +3.34% | 1,343,900 | 2505億8661万 | +4.01% |
| 02/26 | 1,070 | 1,084 | 1,062 | 1,078 | +2.57% | 1,208,800 | 2424億8866万 | +0.94% |
| 02/25 | 1,090 | 1,090 | 1,050 | 1,051 | -2.87% | 1,133,100 | 2364億1520万 | -1.5% |
| 02/24 | 1,044 | 1,082 | 1,040 | 1,082 | +3.84% | 1,849,600 | 2433億8843万 | +1.41% |
| 02/20 | 1,056 | 1,060 | 1,031 | 1,042 | -2.07% | 895,200 | 2343億9071万 | -2.25% |
| 02/19 | 1,055 | 1,071 | 1,044 | 1,064 | +1.53% | 1,451,100 | 2393億3946万 | -0.28% |
| 02/18 | 1,037 | 1,057 | 1,036 | 1,048 | +1.85% | 1,664,100 | 2357億4037万 | -1.69% |
| 02/17 | 1,032 | 1,052 | 1,029 | 1,029 | +0.19% | 1,508,500 | 2314億6645万 | -3.38% |
| 02/16 | 1,024 | 1,044 | 1,007 | 1,027 | +0.29% | 2,240,700 | 2310億1656万 | -3.48% |
| 02/13 | 1,031 | 1,048 | 1,018 | 1,024 | -10.18% | 4,820,700 | 2303億4173万 | -3.58% |
| 02/13 | （IR情報）9:00 (訂正)「2025年12月期決算短信[日本基準](連結)」の一部訂正について |
| 02/13 | （IR情報）9:00 Vision 2030進捗ご報告 |
| 02/13 | （IR情報）9:00 Vision 2030の進捗状況並びに資本コストや株価を意識した経営の実現に向けた取り組みに関するお知らせ |
| 02/13 | （IR情報）9:00 2025年12月期決算説明会資料 |
| 02/12 | （IR情報）15:30 人事異動に関するお知らせ |
| 02/12 | （IR情報）15:30 劣後特約付ローンの期限前弁済及び第4回公募ハイブリッド社債(劣後特約付社債)の発行に関するお知らせ |
| 02/12 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/12 | 1,132 | 1,143 | 1,122 | 1,140 | +1.88% | 2,193,800 | 2564億3513万 | +7.45% |
| 02/10 | 1,113 | 1,136 | 1,113 | 1,119 | +1.08% | 2,008,900 | 2517億1133万 | +6.07% |
| 02/09 | 1,132 | 1,133 | 1,107 | 1,107 | 0% | 2,302,400 | 2490億1201万 | +5.53% |
| 02/06 | 1,080 | 1,110 | 1,076 | 1,107 | +1.1% | 1,078,500 | 2490億1201万 | +6.14% |
| 02/05 | 1,119 | 1,131 | 1,095 | 1,095 | -1.53% | 1,983,200 | 2463億1269万 | +5.49% |
| 02/04 | 1,091 | 1,112 | 1,085 | 1,112 | +2.87% | 1,713,800 | 2501億3673万 | +7.54% |
| 02/03 | 1,069 | 1,081 | 1,056 | 1,081 | +2.95% | 1,474,400 | 2431億6349万 | +5.05% |
| 02/02 | 1,067 | 1,078 | 1,046 | 1,050 | -1.59% | 1,295,400 | 2361億9025万 | +2.44% |
| 01/30 | 1,054 | 1,068 | 1,050 | 1,067 | +0.95% | 1,544,600 | 2400億1429万 | +4.4% |
| 01/29 | 1,037 | 1,057 | 1,036 | 1,057 | +0.76% | 894,700 | 2377億6486万 | +3.73% |
| 01/28 | 1,042 | 1,069 | 1,041 | 1,049 | -0.38% | 1,442,100 | 2359億6531万 | +3.35% |
| 01/27 | 1,036 | 1,055 | 1,035 | 1,053 | +0.57% | 1,101,300 | 2368億6508万 | +4.15% |
| 01/26 | 1,039 | 1,058 | 1,033 | 1,047 | -0.66% | 1,302,700 | 2355億1542万 | +3.97% |
| 01/23 | 1,074 | 1,076 | 1,052 | 1,054 | -1.86% | 1,132,300 | 2370億9003万 | +4.98% |
| 01/22 | 1,054 | 1,078 | 1,051 | 1,074 | +2.58% | 1,719,000 | 2415億8889万 | +7.29% |
| 01/21 | 1,043 | 1,048 | 1,035 | 1,047 | +0.1% | 1,293,900 | 2355億1542万 | +5.02% |
| 01/20 | 1,065 | 1,066 | 1,041 | 1,046 | -0.38% | 1,278,800 | 2352億9048万 | +5.23% |
| 01/19 | （5%ルール）MUFGセキュリティーズEMEA (MUFG Securities EMEA…（0.89%）三菱UFJアセットマネジメント（1.81%）三菱UFJモルガン・スタンレー証券（0.12%）三菱UFJ信託銀行（3.81%）三菱UFJ銀行（2.59%） |
| 01/19 | 1,057 | 1,064 | 1,039 | 1,050 | -1.87% | 1,540,800 | 2361億9025万 | +5.85% |
| 01/16 | 1,060 | 1,074 | 1,055 | 1,070 | +1.33% | 1,351,900 | 2406億8912万 | +8.08% |
| 01/15 | 1,040 | 1,068 | 1,038 | 1,056 | +1.34% | 1,688,400 | 2375億3991万 | +6.99% |
| 01/14 | 1,019 | 1,042 | 1,016 | 1,042 | +3.17% | 1,748,500 | 2343億9071万 | +5.79% |
| 01/13 | 1,025 | 1,028 | 1,010 | 1,010 | +0.2% | 1,490,700 | 2271億9253万 | +2.75% |
| 01/13 | （空売り報告）UBS AG 1,079,044株（0.47%）-0.09%義務消失 |
| 01/09 | 1,000 | 1,012 | 999 | 1,008 | +1.31% | 2,105,100 | 2267億4264万 | +2.54% |
| 01/08 | （5%ルール）アモーヴァ・アセットマネジメント（3.78%）三井住友トラスト・アセットマネジメント（2.62%） |
| 01/08 | 978 | 999 | 977 | 995 | +0.51% | 1,771,100 | 2238億1838万 | +1.22% |
| 01/07 | 976 | 990 | 972 | 990 | +1.23% | 1,942,700 | 2226億9367万 | +0.71% |
| 01/06 | 979 | 982 | 974 | 978 | +0.62% | 2,105,900 | 2199億9435万 | -0.71% |
| 01/06 | （空売り報告）UBS AG 1,277,944株（0.56%）再IN |
| 01/05 | 978 | 980 | 971 | 972 | +0.31% | 1,487,900 | 2186億4469万 | -1.42% |
| 2025 |
| 12/30 | 975 | 977 | 967 | 969 | -1.12% | 1,230,400 | 2179億6986万 | -1.92% |
| 12/29 | 982 | 982 | 974 | 980 | -0.81% | 1,961,000 | 2204億4424万 | -0.91% |
| 12/26 | 998 | 1,002 | 987 | 988 | -0.7% | 3,330,000 | 2222億4378万 | -0.1% |
| 12/25 | 990 | 998 | 987 | 995 | +1.02% | 1,960,700 | 2238億1838万 | +0.61% |
| 12/24 | 984 | 990 | 978 | 985 | +0.51% | 1,672,800 | 2215億6895万 | -0.4% |
| 12/23 | 976 | 981 | 975 | 980 | +0.41% | 1,269,600 | 2204億4424万 | -0.91% |
| 12/22 | 963 | 976 | 963 | 976 | +1.46% | 1,606,100 | 2195億4446万 | -1.51% |
| 12/19 | 955 | 967 | 954 | 962 | +0.63% | 1,775,400 | 2163億9526万 | -3.12% |
| 12/18 | 950 | 956 | 948 | 956 | 0% | 1,731,600 | 2150億4560万 | -4.02% |
| 12/17 | 957 | 962 | 949 | 956 | -0.1% | 1,767,500 | 2150億4560万 | -4.3% |
| 12/16 | 960 | 969 | 954 | 957 | -1.44% | 2,919,200 | 2152億7055万 | -4.4% |
| 12/15 | （IR情報）15:30 人事異動に関するお知らせ |
| 12/15 | 980 | 982 | 970 | 971 | -1.32% | 2,630,000 | 2184億1975万 | -3.19% |
| 12/12 | 982 | 989 | 979 | 984 | +0.41% | 2,018,000 | 2213億4401万 | -1.99% |
| 12/11 | 1,002 | 1,003 | 979 | 980 | -1.41% | 1,965,300 | 2204億4424万 | -2.49% |
| 12/10 | 997 | 1,004 | 992 | 994 | +0.3% | 1,154,400 | 2235億9344万 | -1.29% |
| 12/09 | 998 | 1,002 | 989 | 991 | -0.8% | 1,179,400 | 2229億1861万 | -1.69% |
| 12/08 | 1,005 | 1,006 | 994 | 999 | 0% | 848,500 | 2247億1816万 | -1.09% |
| 12/05 | 1,000 | 1,006 | 996 | 999 | -0.3% | 750,500 | 2247億1816万 | -1.19% |
| 12/04 | 995 | 1,006 | 993 | 1,002 | +0.5% | 867,600 | 2253億9299万 | -0.99% |
| 12/03 | 1,012 | 1,018 | 997 | 997 | -1.29% | 768,300 | 2242億6827万 | -1.68% |
| 12/02 | 1,009 | 1,014 | 1,005 | 1,010 | +0.1% | 600,800 | 2271億9253万 | -0.79% |
| 12/01 | 1,029 | 1,030 | 1,009 | 1,009 | -1.85% | 859,600 | 2269億6759万 | -1.37% |
| 11/28 | 1,018 | 1,032 | 1,017 | 1,028 | +0.98% | 962,300 | 2312億4151万 | +0.29% |
| 11/27 | 1,010 | 1,018 | 1,009 | 1,018 | +0.79% | 725,800 | 2289億9207万 | -0.88% |
| 11/26 | 1,004 | 1,010 | 997 | 1,010 | +1.3% | 841,900 | 2271億9253万 | -1.94% |
| 11/25 | （IR情報）15:30 米国における子会社の再編、並びに子会社の商号変更に関するお知らせ |
| 11/25 | 1,005 | 1,007 | 991 | 997 | +0.71% | 985,400 | 2242億6827万 | -3.48% |
| 11/21 | 978 | 997 | 977 | 990 | +0.1% | 1,372,200 | 2226億9367万 | -4.35% |
| 11/20 | 997 | 1,007 | 984 | 989 | +0.41% | 1,149,000 | 2224億6872万 | -4.81% |
| 11/19 | 993 | 995 | 979 | 985 | +0.2% | 1,163,300 | 2215億6895万 | -5.56% |
| 11/18 | 1,012 | 1,021 | 983 | 983 | -4.75% | 1,921,300 | 2211億1907万 | -6.11% |
| 11/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,112,119株（0.49%）-0.04%義務消失 |
| 11/17 | 1,030 | 1,039 | 1,021 | 1,032 | -0.29% | 895,500 | 2321億4128万 | -1.9% |
| 11/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,208,919株（0.53%）-0.04% |
| 11/14 | 1,030 | 1,040 | 1,021 | 1,035 | +0.29% | 1,119,000 | 2328億1611万 | -1.9% |
| 11/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,282,319株（0.57%）-0.05% |
| 11/13 | 1,024 | 1,034 | 1,020 | 1,032 | +0.78% | 626,300 | 2321億4128万 | -2.18% |
| 11/13 | （空売り報告）BNP Paribas Financial Markets SNC 927,252株（0.41%）-0.12%義務消失 |
| 11/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,401,539株（0.62%）+0.04% |
| 11/12 | 1,022 | 1,028 | 1,014 | 1,024 | +0.89% | 951,400 | 2303億4173万 | -3.12% |
| 11/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,312,839株（0.58%）-0.01% |
| 11/11 | 1,013 | 1,015 | 1,004 | 1,015 | +0.69% | 821,900 | 2283億1725万 | -4.06% |
| 11/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,347,539株（0.59%）-0.01% |
| 11/10 | 999 | 1,019 | 993 | 1,008 | +1.92% | 1,971,100 | 2267億4264万 | -4.82% |
| 11/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,368,139株（0.6%）-0.04% |
| 11/07 | 1,066 | 1,072 | 976 | 989 | -1.69% | 4,191,400 | 2224億6872万 | -6.61% |
| 11/07 | （IR情報）9:00 2025年12月期第3四半期決算説明会資料 |
| 11/07 | （空売り報告）BNP Paribas Financial Markets SNC 1,213,752株（0.53%）再IN |
| 11/07 | （空売り報告）J.P. MORGAN SECURITIES PLC 191,655株（0.08%）-0.51%義務消失 |
| 11/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,440,139株（0.64%）+0.02% |
| 11/06 | （IR情報）15:30 政策保有株式の売却に伴う特別利益の計上に関するお知らせ |
| 11/06 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 11/06 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/06 | 1,034 | 1,035 | 1,006 | 1,006 | -1.47% | 1,853,100 | 2262億9276万 | -5.09% |
| 11/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,411,439株（0.62%）+0.04% |
| 11/05 | 1,028 | 1,035 | 998 | 1,021 | -1.16% | 1,980,600 | 2296億6690万 | -3.77% |
| 11/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,316,564株（0.58%）+0.01% |
| 11/04 | 1,030 | 1,048 | 1,029 | 1,033 | -0.1% | 1,113,000 | 2323億6622万 | -2.73% |
| 10/31 | 1,041 | 1,042 | 1,029 | 1,034 | -0.29% | 794,600 | 2325億9116万 | -2.73% |
| 10/30 | 1,024 | 1,040 | 1,023 | 1,037 | +1.07% | 1,094,800 | 2332億6599万 | -2.45% |
| 10/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,284,464株（0.57%）+0.01% |
| 10/29 | 1,044 | 1,047 | 1,026 | 1,026 | -1.82% | 1,113,100 | 2307億9162万 | -3.48% |
| 10/29 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,345,455株（0.59%）-0.01% |
| 10/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,268,664株（0.56%）+0.04% |
| 10/28 | 1,099 | 1,100 | 1,040 | 1,045 | -5.43% | 2,101,400 | 2350億6554万 | -1.69% |
| 10/28 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,350,355株（0.6%）+0.02% |
| 10/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,187,464株（0.52%）+0.02% |
| 10/27 | 1,117 | 1,121 | 1,101 | 1,105 | -0.81% | 1,370,900 | 2485億6212万 | +4.15% |
| 10/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,130,964株（0.5%）再IN |
| 10/24 | 1,084 | 1,114 | 1,084 | 1,114 | +3.82% | 1,873,900 | 2505億8661万 | +5.29% |
| 10/23 | 1,081 | 1,084 | 1,066 | 1,073 | -0.56% | 1,121,500 | 2413億6395万 | +1.8% |
| 10/22 | 1,080 | 1,087 | 1,074 | 1,079 | +0.28% | 1,857,600 | 2427億1360万 | +2.57% |
| 10/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,104,364株（0.49%）-0.01%義務消失 |
| 10/21 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.2%）野村アセットマネジメント（7.91%）野村證券（0.05%） |
| 10/21 | 1,086 | 1,099 | 1,068 | 1,076 | -1.01% | 1,571,600 | 2420億3877万 | +2.48% |
| 10/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,141,853株（0.5%）-0.07% |
| 10/20 | 1,079 | 1,089 | 1,070 | 1,087 | +2.07% | 1,139,900 | 2445億1315万 | +3.72% |
| 10/17 | 1,067 | 1,076 | 1,058 | 1,065 | -1.39% | 1,037,800 | 2395億6440万 | +1.91% |
| 10/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,293,453株（0.57%）+0.01% |
| 10/16 | 1,095 | 1,102 | 1,074 | 1,080 | -0.92% | 1,054,800 | 2429億3855万 | +3.55% |
| 10/15 | 1,089 | 1,097 | 1,079 | 1,090 | +1.3% | 1,297,400 | 2451億8798万 | +4.61% |
| 10/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,268,653株（0.56%）-0.04% |
| 10/14 | 1,075 | 1,110 | 1,073 | 1,076 | -3.15% | 2,309,500 | 2420億3877万 | +3.46% |
| 10/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,352,253株（0.6%）+0.02% |
| 10/10 | 1,100 | 1,117 | 1,063 | 1,111 | +0.45% | 2,539,200 | 2499億1178万 | +7.14% |
| 10/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,326,053株（0.58%）+0.03% |
| 10/09 | 1,060 | 1,106 | 1,057 | 1,106 | +5.33% | 2,675,700 | 2487億8707万 | +7.07% |
| 10/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,249,053株（0.55%）-0.04% |
| 10/08 | 1,071 | 1,073 | 1,048 | 1,050 | -1.96% | 1,270,300 | 2361億9025万 | +2.04% |
| 10/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,336,853株（0.59%）-0.06% |
| 10/07 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.2%）野村アセットマネジメント（7.94%）野村證券（0.02%） |
| 10/07 | 1,055 | 1,074 | 1,051 | 1,071 | +1.9% | 1,858,100 | 2409億1406万 | +4.28% |
| 10/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,468,953株（0.65%）-0.1% |
| 10/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,694,953株（0.75%）-0.03% |
| 10/03 | （IR情報）11:30 第4回無担保社債発行に関するお知らせ |
| 10/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,759,953株（0.78%）+0.03% |
| 10/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,687,153株（0.75%）+0.04% |
| 10/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,612,153株（0.71%）+0.03% |
| 09/30 | （IR情報）17:00 BRIDGESTONE CARBON BLACK(THAILAND) CO.,LTD.の子会社化完了及び子会社の商号変更に関するお知らせ |
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。
