| 2023 |
| 07/18 | 840 | 857 | 822 | 828 | -1.78% | 18,600 | 64億2163万 | -5.48% |
| 07/14 | 857 | 857 | 824 | 843 | -1.52% | 31,000 | 65億3797万 | -3.99% |
| 07/13 | 862 | 874 | 851 | 856 | -0.7% | 6,200 | 66億3879万 | -2.84% |
| 07/12 | （自社株買い）取締役会(2023年6月20日)での決議状況(取得期間2023年6月21日～2023年9月27日) |
| 07/12 | 869 | 870 | 859 | 862 | -0.69% | 7,500 | 66億8532万 | -2.05% |
| 07/11 | 870 | 874 | 866 | 868 | -0.23% | 9,800 | 67億3186万 | -1.14% |
| 07/10 | 878 | 891 | 860 | 870 | -0.91% | 10,200 | 67億4737万 | -0.68% |
| 07/07 | 888 | 899 | 850 | 878 | -3.3% | 46,400 | 68億941万 | +0.57% |
| 07/06 | 879 | 923 | 875 | 908 | +7.84% | 61,400 | 70億4208万 | +4.37% |
| 07/05 | （IR情報）15:15 自己株式取得状況に関するお知らせ |
| 07/05 | 851 | 851 | 838 | 842 | -1.64% | 41,900 | 65億3021万 | -2.77% |
| 07/04 | 855 | 860 | 850 | 856 | +0.12% | 12,700 | 66億3879万 | -0.93% |
| 07/03 | 852 | 857 | 852 | 855 | +0.47% | 3,500 | 66億3103万 | -0.7% |
| 06/30 | 867 | 867 | 831 | 851 | -2.52% | 20,400 | 66億1万 | -0.7% |
| 06/29 | 877 | 880 | 855 | 873 | -2.24% | 29,400 | 67億7063万 | +2.34% |
| 06/28 | 889 | 904 | 883 | 893 | +0.22% | 13,800 | 69億2575万 | +5.18% |
| 06/27 | 900 | 905 | 891 | 891 | -1.11% | 9,000 | 69億1023万 | +5.57% |
| 06/26 | 891 | 906 | 888 | 901 | +1.01% | 9,900 | 69億8779万 | +7.39% |
| 06/23 | 886 | 901 | 882 | 892 | -1.11% | 18,000 | 69億1799万 | +6.95% |
| 06/22 | 920 | 924 | 900 | 902 | -2.06% | 25,600 | 69億9555万 | +8.81% |
| 06/21 | 970 | 973 | 915 | 921 | +1.21% | 90,000 | 71億4106万 | +11.91% |
| 06/20 | （IR情報）15:15 自己株式取得に係る事項の決定に関するお知らせ |
| 06/20 | 885 | 914 | 880 | 910 | +3.41% | 20,300 | 70億5577万 | +11.25% |
| 06/19 | 874 | 880 | 868 | 880 | +0.69% | 8,100 | 68億2316万 | +8.24% |
| 06/16 | 867 | 882 | 866 | 874 | +1.04% | 7,000 | 67億7664万 | +7.9% |
| 06/15 | 872 | 876 | 860 | 865 | -1.82% | 13,100 | 67億686万 | +7.19% |
| 06/14 | 891 | 891 | 860 | 881 | -2.65% | 24,700 | 68億3092万 | +9.31% |
| 06/13 | 867 | 905 | 866 | 905 | +3.31% | 26,800 | 70億1700万 | +12.7% |
| 06/12 | 907 | 914 | 866 | 876 | -4.99% | 84,000 | 67億9215万 | +9.5% |
| 06/09 | 819 | 978 | 819 | 922 | +11.35% | 185,500 | 71億4881万 | +15.68% |
| 06/08 | 819 | 828 | 806 | 828 | +1.1% | 13,800 | 64億1998万 | +4.55% |
| 06/07 | 807 | 819 | 801 | 819 | +1.74% | 15,700 | 63億5019万 | +3.54% |
| 06/06 | 805 | 805 | 801 | 805 | +0.37% | 1,600 | 62億4164万 | +1.9% |
| 06/05 | 810 | 811 | 802 | 802 | -0.74% | 15,300 | 62億1838万 | +1.52% |
| 06/02 | 807 | 817 | 798 | 808 | +0.87% | 9,600 | 62億6490万 | +2.28% |
| 06/01 | 790 | 801 | 785 | 801 | +2.04% | 15,200 | 62億1063万 | +1.39% |
| 05/31 | 790 | 790 | 781 | 785 | +0.64% | 7,700 | 60億8657万 | -0.63% |
| 05/31 | （IR情報）8:00 ブリヂストングリーンランドスケープ株式会社の株式取得(子会社化)に関するお知らせ |
| 05/30 | 769 | 785 | 769 | 780 | +1.69% | 7,600 | 60億4780万 | -1.39% |
| 05/29 | 765 | 768 | 759 | 767 | +1.46% | 6,200 | 59億4701万 | -3.16% |
| 05/26 | 765 | 765 | 753 | 756 | -0.79% | 3,000 | 58億6172万 | -4.79% |
| 05/25 | 761 | 767 | 760 | 762 | -0.26% | 4,100 | 59億824万 | -4.27% |
| 05/24 | 766 | 766 | 757 | 764 | -0.26% | 7,200 | 59億2375万 | -4.26% |
| 05/23 | 779 | 779 | 764 | 766 | -1.54% | 6,200 | 59億3925万 | -4.13% |
| 05/22 | 768 | 778 | 763 | 778 | +1.3% | 8,300 | 60億3230万 | -2.87% |
| 05/19 | 786 | 786 | 761 | 768 | +1.59% | 11,900 | 59億5476万 | -4.24% |
| 05/18 | 784 | 791 | 751 | 756 | -3.08% | 43,300 | 58億6172万 | -5.85% |
| 05/17 | 789 | 795 | 778 | 780 | -2.13% | 14,200 | 60億4780万 | -2.99% |
| 05/16 | 796 | 804 | 773 | 797 | -1.12% | 27,300 | 61億7961万 | -0.99% |
| 05/15 | （IR情報）15:15 2023年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/15 | 806 | 822 | 806 | 806 | -0.37% | 14,400 | 62億4940万 | +0.12% |
| 05/12 | 816 | 816 | 805 | 809 | -1.1% | 10,600 | 62億7266万 | +0.5% |
| 05/11 | 816 | 828 | 816 | 818 | -1.33% | 4,400 | 63億4244万 | +1.61% |
| 05/10 | 812 | 829 | 812 | 829 | +2.09% | 2,500 | 64億2773万 | +2.98% |
| 05/09 | 817 | 829 | 808 | 812 | +0.74% | 3,400 | 62億9592万 | +1% |
| 05/08 | 810 | 839 | 804 | 806 | +0.75% | 14,600 | 62億4940万 | +0.37% |
| 05/02 | 802 | 803 | 794 | 800 | -0.12% | 2,100 | 62億288万 | -0.37% |
| 05/01 | 816 | 821 | 801 | 801 | -0.5% | 3,700 | 62億1063万 | -0.25% |
| 04/28 | 827 | 827 | 800 | 805 | +0.25% | 3,700 | 62億4164万 | +0.25% |
| 04/27 | 798 | 806 | 793 | 803 | +0.63% | 3,000 | 62億2614万 | +0.12% |
| 04/26 | 806 | 806 | 798 | 798 | -0.75% | 1,600 | 61億8737万 | -0.37% |
| 04/25 | 807 | 813 | 796 | 804 | -0.37% | 3,500 | 62億3389万 | +0.5% |
| 04/24 | 801 | 817 | 800 | 807 | +0.75% | 4,100 | 62億5715万 | +0.88% |
| 04/21 | 809 | 816 | 791 | 801 | -1.48% | 6,200 | 62億742万 | +0.13% |
| 04/20 | 812 | 813 | 807 | 813 | 0% | 2,100 | 63億42万 | +1.63% |
| 04/19 | 818 | 821 | 812 | 813 | 0% | 3,100 | 63億42万 | +1.63% |
| 04/18 | 799 | 820 | 799 | 813 | +1.25% | 7,100 | 63億42万 | +1.63% |
| 04/17 | 799 | 812 | 799 | 803 | +0.25% | 5,400 | 62億2292万 | +0.25% |
| 04/14 | 802 | 808 | 801 | 801 | -0.5% | 1,300 | 62億742万 | +0.13% |
| 04/13 | 800 | 809 | 792 | 805 | +0.5% | 9,400 | 62億3842万 | +0.63% |
| 04/12 | 802 | 804 | 793 | 801 | +0.75% | 2,700 | 62億742万 | +0.38% |
| 04/11 | 790 | 809 | 790 | 795 | +0.76% | 1,400 | 61億6093万 | -0.13% |
| 04/10 | 806 | 808 | 788 | 789 | -0.25% | 2,900 | 61億1443万 | -0.63% |
| 04/07 | 787 | 802 | 785 | 791 | -1.74% | 3,700 | 61億2993万 | -0.13% |
| 04/06 | 796 | 816 | 792 | 805 | +1.13% | 2,100 | 62億3842万 | +1.77% |
| 04/05 | 815 | 832 | 790 | 796 | -2.21% | 10,000 | 61億6868万 | +0.89% |
| 04/04 | 830 | 839 | 814 | 814 | -1.93% | 14,100 | 63億817万 | +3.43% |
| 04/03 | 801 | 830 | 799 | 830 | +4.14% | 14,900 | 64億3216万 | +5.87% |
| 03/31 | 800 | 800 | 793 | 797 | +0.5% | 4,900 | 61億7643万 | +2.18% |
| 03/30 | 800 | 800 | 787 | 793 | -0.38% | 3,000 | 61億4543万 | +1.93% |
| 03/29 | 813 | 813 | 796 | 796 | -0.25% | 3,100 | 61億6868万 | +2.58% |
| 03/28 | 801 | 803 | 784 | 798 | -0.37% | 4,300 | 61億8418万 | +3.23% |
| 03/27 | 801 | 809 | 793 | 801 | +1.91% | 6,000 | 62億742万 | +3.89% |
| 03/24 | 782 | 789 | 780 | 786 | +0.77% | 2,800 | 60億9118万 | +2.08% |
| 03/23 | 766 | 794 | 762 | 780 | +1.3% | 6,200 | 60億4468万 | +1.43% |
| 03/22 | 803 | 803 | 757 | 770 | -2.53% | 40,100 | 59億6719万 | 0% |
| 03/20 | 815 | 815 | 786 | 790 | -3.78% | 8,400 | 61億2218万 | +2.33% |
| 03/17 | 815 | 821 | 803 | 821 | +1.36% | 8,800 | 63億6242万 | +6.35% |
| 03/16 | 785 | 821 | 783 | 810 | +0.12% | 16,700 | 62億7717万 | +5.06% |
| 03/15 | 821 | 821 | 804 | 809 | -0.12% | 8,200 | 62億6942万 | +5.06% |
| 03/14 | 823 | 824 | 755 | 810 | -1.46% | 47,900 | 62億7717万 | +5.33% |
| 03/13 | 786 | 822 | 780 | 822 | +2.62% | 45,000 | 63億7017万 | +6.75% |
| 03/10 | 773 | 806 | 773 | 801 | +1.65% | 39,100 | 62億742万 | +4.3% |
| 03/09 | 769 | 809 | 765 | 788 | +3.41% | 18,400 | 61億668万 | +2.74% |
| 03/08 | 746 | 765 | 746 | 762 | +2.42% | 6,500 | 59億519万 | -0.65% |
| 03/07 | 744 | 756 | 744 | 744 | 0% | 9,100 | 57億6570万 | -3% |
| 03/06 | 755 | 755 | 737 | 744 | -1.06% | 8,000 | 57億6570万 | -3.13% |
| 03/03 | 758 | 758 | 750 | 752 | -0.53% | 2,900 | 58億2769万 | -1.96% |
| 03/02 | 746 | 756 | 745 | 756 | +1.48% | 9,500 | 58億5869万 | -1.31% |
| 03/01 | 748 | 748 | 741 | 745 | -0.4% | 4,000 | 57億7345万 | -2.61% |
| 02/28 | 748 | 750 | 740 | 748 | +0.54% | 11,500 | 57億9670万 | -2.09% |
| 02/27 | 741 | 746 | 740 | 744 | +0.4% | 2,500 | 57億6570万 | -2.49% |
| 02/24 | 749 | 749 | 741 | 741 | +0.95% | 3,100 | 57億4245万 | -2.76% |
| 02/22 | 729 | 739 | 729 | 734 | -0.81% | 4,500 | 56億8820万 | -3.42% |
| 02/21 | 738 | 746 | 738 | 740 | +0.27% | 4,300 | 57億3470万 | -2.5% |
| 02/14 | （IR情報）15:15 2023年6月期第2四半期決算短信〔日本基準〕(連結) |
