データ更新日：2026/07/16
GOLDMAN SACHS INTERNATIONAL
4.9万株
Nomura International plc
4.6万株
モルガン・スタンレーMUFG証券株式会社
4.9万株
個人
4.0万株
大和証券株式会社
4.2万株
| 日付 | 終値 | GOLDMAN SACHS INTERNATIONAL | Nomura International plc | モルガン スタンレーMUFG証券株式会社 | 個人 | 大和証券株式会社 | 合計増減 | |
|---|---|---|---|---|---|---|---|---|
| 05/27 | 4,305 ↓ | — | — | — | — | (-1.7万) | -1.7万 | |
| 05/26 | 4,405 ↓ | — | — | — | — | — | — | |
| 05/25 | 4,410 ↓ | — | — | — | — | (-2.1万) | -2.1万 | |
| 05/24 | — | — | — | — | — | — | — | |
| 05/23 | — | — | — | — | — | — | — | |
| 05/22 | 4,465 ↑ | — | — | — | — | — | — | |
| 05/21 | 4,255 ↑ | — | — | — | — | — | — | |
| 05/20 | 3,955 ↓ | — | — | — | — | (-0.3万) | -0.3万 | |
| 05/19 | 4,315 ↑ | — | — | — | — | — | — | |
| 05/18 | 4,250 ↑ | — | — | — | — | — | — | |
| 05/17 | — | — | — | — | — | — | — | |
| 05/16 | — | — | — | — | — | — | — | |
| 05/15 | 3,860 ↓ | — | — | — | — | — | — | |
| 05/14 | 3,895 ↓ | — | — | — | — | — | — | |
| 05/13 | 3,925 ↓ | — | — | — | — | (+0.2万) | +0.2万 | |
| 05/12 | 4,060 ↓ | — | — | — | — | — | — | |
| 05/11 | 4,190 ↑ | — | — | — | — | — | — | |
| 05/10 | — | — | — | — | — | — | — | |
| 05/09 | — | — | — | — | — | — | — | |
| 05/08 | 3,850 ↑ | — | — | — | — | — | — | |
| 05/07 | 3,410 ↑ | — | — | — | — | (-0.1万) | -0.1万 | |
| 05/06 | — | — | — | — | — | — | — | |
| 05/05 | — | — | — | — | — | — | — | |
| 05/04 | — | — | — | — | — | — | — | |
| 05/03 | — | — | — | — | — | — | — | |
| 05/02 | — | — | — | — | — | — | — | |
| 05/01 | 3,335 ↑ | — | — | — | — | (+0.7万) | +0.7万 | |
| 04/30 | 3,245 ↓ | — | — | — | — | — | — | |
| 04/29 | — | — | — | — | — | — | — | |
| 04/28 | 3,270 ↓ | — | — | — | — | — | — | |
| 04/27 | 3,365 ↑ | — | — | — | — | (+1.0万) | +1.0万 | |
| 04/26 | — | — | — | — | — | — | — | |
| 04/25 | — | — | — | — | — | — | — | |
| 04/24 | 3,280 ↓ | — | — | — | — | — | — | |
| 04/23 | 3,290 ↓ | — | — | — | — | — | — | |
| 04/22 | 3,450 ↓ | — | — | — | — | — | — | |
| 04/21 | 3,640 ↑ | — | — | — | — | — | — | |
| 04/20 | 3,555 ↑ | — | — | — | — | — | — | |
| 04/19 | — | — | — | — | — | — | — | |
| 04/18 | — | — | — | — | — | — | — | |
| 04/17 | 3,490 ↓ | — | — | — | — | — | — | |
| 04/16 | 3,505 ↑ | — | — | (-3.6万) | — | (-2.1万) | -5.7万 | |
| 04/15 | 3,415 ↑ | — | — | — | — | — | — | |
| 04/14 | 2,913 ↑ | — | — | (+2.2万) | — | (-0.7万) | +1.5万 | |
| 04/13 | 2,781 ↑ | — | — | (+2.1万) | — | (+0.2万) | +2.3万 | |
| 04/12 | — | — | — | — | — | — | — | |
| 04/11 | — | — | — | — | — | — | — | |
| 04/10 | 2,665 ↑ | — | — | — | — | — | — | |
| 04/09 | 2,635 ↓ | — | — | — | — | — | — | |
| 04/08 | 2,693 ↑ | — | — | — | — | (-1.2万) | -1.2万 | |
| 04/07 | 2,567 ↑ | — | — | — | — | — | — | |
| 04/06 | 2,555 ↑ | — | — | — | — | — | — | |
| 04/05 | — | — | — | — | — | — | — | |
| 04/04 | — | — | — | — | — | — | — | |
| 04/03 | 2,499 ↑ | — | — | — | — | (-0.1万) | -0.1万 | |
| 04/02 | 2,360 ↓ | — | — | — | — | — | — | |
| 04/01 | 2,434 ↑ | — | (-0.7万) | — | — | — | -0.7万 | |
| 03/31 | 2,350 ↓ | — | — | — | — | — | — | |
| 03/30 | 2,360 ↓ | (-0.6万) | (+0.3万) | — | — | — | -0.3万 | |
| 03/29 | — | — | — | — | — | — | — | |
| 03/28 | — | — | — | — | — | — | — | |
| 03/27 | 2,515 ↑ | (-1.7万) | — | — | — | (+1.0万) | -0.7万 | |
| 03/26 | 2,406 ↓ | (+2.5万) | — | — | — | — | +2.5万 | |
| 03/25 | 2,606 ↑ | — | — | — | — | (+0.7万) | +0.7万 | |
| 03/24 | 2,535 ↑ | — | — | — | — | — | — | |
| 03/23 | 2,464 ↓ | — | — | — | — | — | — | |
| 03/22 | — | — | — | — | — | — | — | |
| 03/21 | — | — | — | — | — | — | — | |
| 03/20 | — | — | — | — | — | — | — | |
| 03/19 | 2,518 ↓ | — | — | — | — | (+1.0万) | +1.0万 | |
| 03/18 | 2,648 ↑ | — | — | — | — | — | — | |
| 03/17 | 2,610 ↓ | — | — | — | — | — | — | |
| 03/16 | 2,645 ↑ | — | — | — | — | — | — | |
| 03/15 | — | — | — | — | — | — | — | |
| 03/14 | — | — | — | — | — | — | — | |
| 03/13 | 2,596 ↓ | — | — | — | — | (+0.5万) | +0.5万 | |
| 03/12 | 2,597 ↓ | — | — | — | — | — | — | |
| 03/11 | 2,680 ↑ | — | (-0.4万) | — | — | — | -0.4万 | |
| 03/10 | 2,607 ↑ | — | — | — | — | — | — | |
| 03/09 | 2,453 ↓ | — | — | — | — | — | — | |
| 03/08 | — | — | — | — | — | — | — | |
| 03/07 | — | — | — | — | — | — | — | |
| 03/06 | 2,471 ↑ | — | (-1.2万) | — | — | — | -1.2万 | |
| 03/05 | 2,308 ↑ | — | — | — | — | — | — | |
| 03/04 | 2,170 ↓ | — | — | (-0.9万) | — | (+1.6万) | +0.7万 | |
| 03/03 | 2,300 ↓ | — | (+0.6万) | — | — | — | +0.6万 | |
| 03/02 | 2,450 ↓ | — | — | (-0.9万) | — | — | -0.9万 | |
| 03/01 | — | — | — | — | — | — | — | |
| 02/28 | — | — | — | — | — | — | — | |
| 02/27 | 2,575 ↑ | (-1.5万) | — | — | — | — | -1.5万 | |
| 02/26 | 2,400 ↓ | — | — | — | — | — | — | |
| 02/25 | 2,469 ↓ | — | (-0.4万) | — | — | -0.4万 | ||
| 02/24 | 2,581 ↓ | (-0.1万) | — | (-1.1万) | — | — | -1.1万 | |
| 02/23 | — | — | — | — | — | — | — | |
| 02/22 | — | — | — | — | — | — | — | |
| 02/21 | — | — | — | — | — | — | — | |
| 02/20 | 2,686 ↓ | (+0.2万) | — | — | — | — | +0.2万 | |
| 02/19 | 2,761 ↑ | — | — | (+1.3万) | — | — | +1.3万 | |
| 02/18 | 2,733 ↑ | — | — | — | — | — | ||
| 02/17 | 2,560 ↑ | — | (+0.8万) | — | — | — | +0.8万 | |
| 02/16 | 2,455 ↑ | — | (-0.8万) | — | — | — | -0.8万 | |
| 02/15 | — | — | — | — | — | — | — | |
| 02/14 | — | — | — | — | — | — | — | |
| 02/13 | 2,439 ↓ | — | (+0.8万) | — | — | — | +0.8万 | |
| 02/12 | 2,555 ↓ | (-0.6万) | — | — | — | — | -0.6万 | |
| 02/11 | — | — | — | — | — | — | — | |
| 02/10 | 2,589 ↑ | — | — | — | — | — | — | |
| 02/09 | 2,424 ↑ | (-0.7万) | — | — | — | — | -0.7万 | |
| 02/08 | — | — | — | — | — | — | — | |
| 02/07 | — | — | — | — | — | — | — | |
| 02/06 | 2,387 ↓ | — | — | — | — | — | — | |
| 02/05 | 2,403 ↓ | (+2.7万) | (-1.6万) | — | — | — | +1.1万 | |
| 02/04 | 2,461 ↓ | — | (+0.8万) | — | — | — | +0.8万 | |
| 02/03 | 2,590 ↑ | — | (+0.3万) | — | — | — | +0.3万 | |
| 02/02 | 2,543 ↓ | — | (-0.2万) | — | — | — | -0.2万 | |
| 02/01 | — | — | — | — | — | — | — | |
| 01/31 | — | — | — | — | — | — | — | |
| 01/30 | 2,561 ↓ | — | (-2.6万) | — | — | — | -2.6万 | |
| 01/29 | 2,599 ↑ | — | — | — | — | — | — | |
| 01/28 | 2,595 ↓ | — | (-0.5万) | — | — | — | -0.5万 | |
| 01/27 | 2,665 ↓ | — | (+1.1万) | — | — | — | +1.1万 | |
| 01/26 | 2,730 ↑ | — | — | — | — | — | — | |
| 01/25 | — | — | — | — | — | — | — | |
| 01/24 | — | — | — | — | — | — | — | |
| 01/23 | 2,700 ↑ | — | — | — | — | — | — | |
| 01/22 | 2,664 ↓ | — | — | — | — | — | — | |
| 01/21 | 2,719 ↓ | — | — | — | — | — | — | |
| 01/20 | 2,783 ↓ | — | — | — | — | — | — | |
| 01/19 | 2,995 ↓ | — | (+0.7万) | — | — | — | +0.7万 | |
| 01/18 | — | — | — | — | — | — | — | |
| 01/17 | — | — | — | — | — | — | — | |
| 01/16 | 3,015 ↓ | — | — | — | — | — | — | |
| 01/15 | 3,040 ↓ | — | (+2.0万) | — | — | — | +2.0万 | |
| 01/14 | 3,350 － | — | (+0.8万) | — | — | — | +0.8万 | |
| 01/13 | 3,350 ↑ | — | — | — | — | — | — | |
| 01/12 | — | — | — | — | — | — | — | |
| 01/11 | — | — | — | — | — | — | — | |
| 01/10 | — | — | — | — | — | — | — | |
| 01/09 | 3,250 ↓ | — | — | — | — | — | — | |
| 01/08 | 3,305 ↑ | — | — | — | — | — | — | |
| 01/07 | 3,155 ↑ | — | — | — | — | — | — | |
| 01/06 | 3,115 ↓ | — | — | — | — | — | — | |
| 01/05 | 3,165 ↓ | — | — | — | — | — | — | |
| 01/04 | — | — | — | — | — | — | — | |
| 01/03 | — | — | — | — | — | — | — | |
| 01/02 | — | — | — | — | — | — | — | |
| 01/01 | — | — | — | — | — | — | — | |
| 12/31 | — | — | — | — | — | — | — | |
| 12/30 | 3,170 ↓ | — | — | — | — | — | — | |
| 12/29 | 3,275 ↑ | — | — | — | — | — | — | |
| 12/28 | — | — | — | — | — | — | — | |
| 12/27 | — | — | — | — | — | — | — | |
| 12/26 | 3,220 ↓ | — | — | — | — | — | — | |
| 12/25 | 3,250 ↑ | — | — | — | — | — | — | |
| 12/24 | 3,190 ↓ | — | — | — | — | — | — | |
| 12/23 | 3,310 ↑ | — | — | — | — | — | — | |
| 12/22 | 3,285 ↑ | — | — | — | — | — | — | |
| 12/21 | — | — | — | — | — | — | — | |
| 12/20 | — | — | — | — | — | — | — | |
| 12/19 | 3,265 ↑ | — | — | — | — | — | — | |
| 12/18 | 3,080 ↓ | — | — | — | — | — | — | |
| 12/17 | 3,205 ↓ | — | — | — | — | — | — | |
| 12/16 | 3,270 ↓ | — | — | — | — | — | — | |
| 12/15 | 3,400 ↑ | — | — | — | — | — | — | |
| 12/14 | — | — | — | — | — | — | — | |
| 12/13 | — | — | — | — | — | — | — | |
| 12/12 | 3,235 ↓ | — | — | — | — | — | — | |
| 12/11 | 3,380 ↓ | — | — | — | — | — | — | |
| 12/10 | 3,550 ↓ | — | — | — | — | — | — | |
| 12/09 | 3,630 ↓ | — | — | — | — | — | — | |
| 12/08 | 3,690 ↑ | — | — | — | — | — | — | |
| 12/07 | — | — | — | — | — | — | — | |
| 12/06 | — | — | — | — | — | — | — | |
| 12/05 | 3,655 ↓ | — | — | — | — | — | — | |
| 12/04 | 3,675 ↑ | — | — | — | — | — | — | |
| 12/03 | 3,665 ↑ | — | — | — | — | — | — | |
| 12/02 | 3,480 ↓ | — | (-0.2万) | — | — | — | -0.2万 | |
| 12/01 | 3,585 ↓ | — | (+0.5万) | — | — | — | +0.5万 | |
| 11/30 | — | — | — | — | — | — | — | |
| 11/29 | — | — | — | — | — | — | — | |
| 11/28 | 3,810 ↑ | — | — | — | — | — | — | |
| 11/27 | 3,510 ↑ | — | — | — | — | — | — | |
| 11/26 | 3,330 ↑ | — | — | — | — | — | — | |
| 11/25 | 3,325 ↓ | — | — | — | — | — | — | |
| 11/24 | — | — | — | — | — | — | — | |
| 11/23 | — | — | — | — | — | — | — | |
| 11/22 | — | — | — | — | — | — | — | |
| 11/21 | 3,365 ↓ | — | — | — | — | — | — | |
| 11/20 | 3,430 ↑ | — | (-1.1万) | — | — | — | -1.1万 | |
| 11/19 | 3,285 ↓ | — | — | — | — | — | — | |
| 11/18 | 3,365 ↓ | — | (-0.7万) | — | — | — | -0.7万 | |
| 11/17 | 3,600 ↑ | — | — | — | — | — | — | |
| 11/16 | — | — | — | — | — | — | — | |
| 11/15 | — | — | — | — | — | — | — | |
| 11/14 | 3,470 ↑ | — | (-1.0万) | — | — | — | -1.0万 | |
| 11/13 | 3,455 ↓ | — | (+0.5万) | — | — | — | +0.5万 | |
| 11/12 | 3,530 ↑ | (-1.8万) | (+1.4万) | — | — | — | -0.3万 | |
| 11/11 | 3,520 ↑ | (-1.4万) | (+1.2万) | — | — | — | -0.2万 | |
| 11/10 | 3,355 ↑ | (+1.8万) | (-1.8万) | — | — | — | +0.0万 | |
| 11/09 | — | — | — | — | — | — | — | |
| 11/08 | — | — | — | — | — | — | — | |
| 11/07 | 3,060 ↓ | (+2.7万) | — | — | — | — | +2.7万 | |
| 11/06 | 3,160 ↑ | — | (-1.0万) | — | — | — | -1.0万 | |
| 11/05 | 2,950 ↓ | — | (+1.4万) | — | — | — | +1.4万 | |
| 11/04 | 2,969 ↑ | — | (+0.5万) | — | — | — | +0.5万 | |
| 11/03 | — | — | — | — | — | — | — | |
| 11/02 | — | — | — | — | — | — | — | |
| 11/01 | — | — | — | — | — | — | — | |
| 10/31 | 2,906 ↑ | — | (-0.3万) | — | — | — | -0.3万 | |
| 10/30 | 2,839 ↑ | — | — | — | — | — | — | |
| 10/29 | 2,805 ↓ | — | (+0.9万) | — | — | — | +0.9万 | |
| 10/28 | 2,888 ↓ | — | — | — | — | — | — | |
| 10/27 | 3,045 ↑ | — | — | — | — | — | — | |
| 10/26 | — | — | — | — | — | — | — | |
| 10/25 | — | — | — | — | — | — | — | |
| 10/24 | 2,954 ↑ | — | — | — | — | — | — | |
| 10/23 | 2,913 ↓ | — | — | — | — | — | — | |
| 10/22 | 2,990 ↑ | — | — | — | — | — | — | |
| 10/21 | 2,851 ↓ | — | — | — | — | — | — | |
| 10/20 | 2,921 ↓ | — | — | — | — | — | — | |
| 10/19 | — | — | — | — | — | — | — | |
| 10/18 | — | — | — | — | — | — | — |
※ 表示は直近9ヶ月分までです