データ更新日：2026/08/31
Nomura International plc
1.6万株
UBS AG
1.7万株
モルガン・スタンレーMUFG証券株式会社
2.3万株
個人
0.0万株
大和証券株式会社
4.0万株
| 日付 | 終値 | Nomura International plc | UBS AG | 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 | |
|---|---|---|---|---|---|---|---|---|
| 08/26 | 447 ↑ | — | — | — | — | (-0.5万) | -0.5万 | |
| 08/25 | 439 ↑ | — | — | — | — | — | — | |
| 08/24 | 424 ↑ | — | — | — | — | — | — | |
| 08/23 | — | — | — | — | — | — | — | |
| 08/22 | — | — | — | — | — | — | — | |
| 08/21 | 421 ↓ | — | — | — | — | — | — | |
| 08/20 | 425 ↑ | — | — | — | — | — | — | |
| 08/19 | 412 ↓ | — | — | — | — | — | — | |
| 08/18 | 418 ↓ | — | — | (-0.2万) | — | — | -0.2万 | |
| 08/17 | 423 ↓ | — | — | — | — | (-0.3万) | -0.3万 | |
| 08/16 | — | — | — | — | — | — | — | |
| 08/15 | — | — | — | — | — | — | — | |
| 08/14 | 428 ↓ | — | — | (-0.8万) | — | — | -0.8万 | |
| 08/13 | 442 ↑ | — | — | — | — | (-0.5万) | -0.5万 | |
| 08/12 | 440 ↑ | — | — | (-0.4万) | — | — | -0.4万 | |
| 08/11 | — | — | — | — | — | — | — | |
| 08/10 | 433 ↓ | — | — | — | — | — | — | |
| 08/09 | — | — | — | — | — | — | — | |
| 08/08 | — | — | — | — | — | — | — | |
| 08/07 | 440 ↑ | — | — | — | — | — | — | |
| 08/06 | 436 ↑ | — | — | — | — | — | — | |
| 08/05 | 434 ↑ | — | — | (-0.7万) | — | (-0.8万) | -1.5万 | |
| 08/04 | 425 ↑ | — | — | — | — | — | — | |
| 08/03 | 415 ↑ | — | — | (-0.2万) | — | — | -0.2万 | |
| 08/02 | — | — | — | — | — | — | — | |
| 08/01 | — | — | — | — | — | — | — | |
| 07/31 | 413 ↓ | — | — | — | — | — | — | |
| 07/30 | 416 ↑ | — | — | — | — | — | — | |
| 07/29 | 415 ↑ | — | — | (-0.5万) | — | (-0.4万) | -0.8万 | |
| 07/28 | 413 ↓ | — | — | — | — | — | — | |
| 07/27 | 417 ↑ | — | — | (-0.8万) | — | — | -0.8万 | |
| 07/26 | — | — | — | — | — | — | — | |
| 07/25 | — | — | — | — | — | — | — | |
| 07/24 | 398 ↓ | — | — | — | — | — | — | |
| 07/23 | 401 ↓ | — | — | — | — | (-0.6万) | -0.6万 | |
| 07/22 | 405 ↑ | — | — | (-0.6万) | — | — | -0.6万 | |
| 07/21 | 398 ↑ | — | — | — | — | (0.0万) | 0.0万 | |
| 07/20 | — | — | — | — | — | — | — | |
| 07/19 | — | — | — | — | — | — | — | |
| 07/18 | — | — | — | — | — | — | — | |
| 07/17 | 394 ↓ | — | — | — | — | (+0.1万) | +0.1万 | |
| 07/16 | 409 ↓ | — | — | (-0.3万) | — | — | -0.3万 | |
| 07/15 | 418 ↑ | — | — | — | — | — | — | |
| 07/14 | 409 ↑ | — | — | — | — | (-0.2万) | -0.2万 | |
| 07/13 | 406 ↓ | — | — | — | — | (-0.3万) | -0.3万 | |
| 07/12 | — | — | — | — | — | — | — | |
| 07/11 | — | — | — | — | — | — | — | |
| 07/10 | 410 ↑ | — | — | (-0.6万) | — | (-0.5万) | -1.1万 | |
| 07/09 | 404 ↓ | — | — | — | — | — | — | |
| 07/08 | 405 ↓ | — | — | — | — | (+1.0万) | +1.0万 | |
| 07/07 | 408 ↓ | — | — | — | — | — | — | |
| 07/06 | 412 ↓ | — | — | — | — | — | — | |
| 07/05 | — | — | — | — | — | — | — | |
| 07/04 | — | — | — | — | — | — | — | |
| 07/03 | 415 ↑ | — | — | (-0.4万) | — | — | -0.4万 | |
| 07/02 | 414 ↑ | — | — | — | — | (+0.1万) | +0.1万 | |
| 07/01 | 413 ↑ | — | — | — | — | (-0.1万) | -0.1万 | |
| 06/30 | 405 ↑ | — | — | — | — | (+0.1万) | +0.1万 | |
| 06/29 | 399 ↓ | — | — | — | — | — | — | |
| 06/28 | — | — | — | — | — | — | — | |
| 06/27 | — | — | — | — | — | — | — | |
| 06/26 | 401 ↓ | — | — | (-0.7万) | — | (+0.8万) | +0.1万 | |
| 06/25 | 412 ↑ | (-1.2万) | — | (+0.5万) | — | (-1.4万) | -2.1万 | |
| 06/24 | 406 ↓ | (-0.6万) | — | — | — | — | -0.6万 | |
| 06/23 | 408 ↓ | — | — | — | — | (+1.4万) | +1.4万 | |
| 06/22 | 419 ↓ | (-0.2万) | — | — | — | (-0.7万) | -0.9万 | |
| 06/21 | — | — | — | — | — | — | — | |
| 06/20 | — | — | — | — | — | — | — | |
| 06/19 | 420 ↓ | (+1.4万) | — | — | — | (+0.5万) | +1.9万 | |
| 06/18 | 449 ↑ | — | — | (+0.1万) | — | (+2.2万) | +2.2万 | |
| 06/17 | 415 ↓ | (-1.0万) | — | (+1.3万) | — | (+1.8万) | +2.1万 | |
| 06/16 | 459 ↑ | (+1.3万) | — | (+1.6万) | — | — | +2.9万 | |
| 06/15 | 379 ↓ | — | — | (+1.8万) | — | — | +1.8万 | |
| 06/14 | — | — | — | — | — | — | — | |
| 06/13 | — | — | — | — | — | — | — | |
| 06/12 | 384 ↓ | — | — | (+0.9万) | — | — | +0.9万 | |
| 06/11 | 400 ↓ | — | — | — | — | — | — | |
| 06/10 | 475 ↑ | — | — | — | — | — | — | |
| 06/09 | 436 ↑ | — | — | — | — | — | — | |
| 06/08 | 420 ↓ | — | — | — | — | — | — | |
| 06/07 | — | — | — | — | — | — | — | |
| 06/06 | — | — | — | — | — | — | — | |
| 06/05 | 435 ↑ | — | — | — | — | — | — | |
| 06/04 | 420 ↑ | — | — | — | — | — | — | |
| 06/03 | 419 ↑ | — | — | — | — | — | — | |
| 06/02 | 418 ↓ | — | — | — | — | — | — | |
| 06/01 | 419 ↓ | — | — | — | — | — | — | |
| 05/31 | — | — | — | — | — | — | — | |
| 05/30 | — | — | — | — | — | — | — | |
| 05/29 | 429 ↑ | — | — | — | — | — | — | |
| 05/28 | 424 ↓ | — | — | — | — | — | — | |
| 05/27 | 427 ↓ | — | — | — | — | — | — | |
| 05/26 | 433 ↓ | — | — | — | — | — | — | |
| 05/25 | 438 ↓ | — | — | — | — | — | — | |
| 05/24 | — | — | — | — | — | — | — | |
| 05/23 | — | — | — | — | — | — | — | |
| 05/22 | 445 ↑ | — | — | — | — | — | — | |
| 05/21 | 442 ↓ | — | — | — | — | — | — | |
| 05/20 | 449 ↓ | — | — | — | — | — | — | |
| 05/19 | 450 － | — | — | — | — | — | — | |
| 05/18 | 450 ↓ | — | — | — | — | — | — | |
| 05/17 | — | — | — | — | — | — | — | |
| 05/16 | — | — | — | — | — | — | — | |
| 05/15 | 454 ↓ | — | — | — | — | — | — | |
| 05/14 | 462 ↓ | — | — | — | — | — | — | |
| 05/13 | 463 ↓ | — | — | — | — | — | — | |
| 05/12 | 464 ↑ | — | — | — | — | — | — | |
| 05/11 | 455 ↓ | — | — | — | — | — | — | |
| 05/10 | — | — | — | — | — | — | — | |
| 05/09 | — | — | — | — | — | — | — | |
| 05/08 | 468 ↓ | — | — | — | — | — | — | |
| 05/07 | 475 ↓ | — | — | — | — | — | — | |
| 05/06 | — | — | — | — | — | — | — | |
| 05/05 | — | — | — | — | — | — | — | |
| 05/04 | — | — | — | — | — | — | — | |
| 05/03 | — | — | — | — | — | — | — | |
| 05/02 | — | — | — | — | — | — | — | |
| 05/01 | 477 ↓ | — | — | — | — | — | — | |
| 04/30 | 480 ↓ | — | — | — | — | — | — | |
| 04/29 | — | — | — | — | — | — | — | |
| 04/28 | 488 ↓ | — | — | — | — | — | — | |
| 04/27 | 492 ↓ | — | — | — | — | — | — | |
| 04/26 | — | — | — | — | — | — | — | |
| 04/25 | — | — | — | — | — | — | — | |
| 04/24 | 493 ↑ | — | — | — | — | — | — | |
| 04/23 | 492 ↓ | — | — | — | — | — | — | |
| 04/22 | 493 ↑ | — | — | — | — | — | — | |
| 04/21 | 490 ↓ | — | — | — | — | — | — | |
| 04/20 | 494 ↑ | — | — | — | — | — | — | |
| 04/19 | — | — | — | — | — | — | — | |
| 04/18 | — | — | — | — | — | — | — | |
| 04/17 | 491 ↓ | — | — | — | — | — | — | |
| 04/16 | 494 ↓ | — | — | — | — | — | — | |
| 04/15 | 496 － | — | — | — | — | — | — | |
| 04/14 | 496 ↑ | — | — | — | — | — | — | |
| 04/13 | 493 ↑ | — | — | — | — | — | — | |
| 04/12 | — | — | — | — | — | — | — | |
| 04/11 | — | — | — | — | — | — | — | |
| 04/10 | 492 ↓ | — | — | — | — | — | — | |
| 04/09 | 494 ↑ | — | — | — | — | — | — | |
| 04/08 | 492 ↑ | — | — | — | — | — | — | |
| 04/07 | 487 ↓ | — | — | — | — | — | — | |
| 04/06 | 491 ↓ | — | — | — | — | — | — | |
| 04/05 | — | — | — | — | — | — | — | |
| 04/04 | — | — | — | — | — | — | — | |
| 04/03 | 492 ↑ | — | — | — | — | — | — | |
| 04/02 | 485 ↓ | — | — | — | — | — | — | |
| 04/01 | 499 ↑ | — | — | — | — | — | — | |
| 03/31 | 488 ↑ | — | — | — | — | — | — | |
| 03/30 | 485 ↓ | — | — | — | — | — | — | |
| 03/29 | — | — | — | — | — | — | — | |
| 03/28 | — | — | — | — | — | — | — | |
| 03/27 | 501 ↑ | — | — | — | — | — | — | |
| 03/26 | 482 ↓ | — | — | — | — | — | — | |
| 03/25 | 495 ↑ | — | — | — | — | — | — | |
| 03/24 | 481 ↑ | — | — | — | — | — | — | |
| 03/23 | 471 ↓ | — | — | — | — | — | — | |
| 03/22 | — | — | — | — | — | — | — | |
| 03/21 | — | — | — | — | — | — | — | |
| 03/20 | — | — | — | — | — | — | — | |
| 03/19 | 493 ↓ | — | — | — | — | — | — | |
| 03/18 | 498 ↑ | — | — | — | — | — | — | |
| 03/17 | 494 ↓ | — | — | — | — | — | — | |
| 03/16 | 495 ↓ | — | — | — | — | — | — | |
| 03/15 | — | — | — | — | — | — | — | |
| 03/14 | — | — | — | — | — | — | — | |
| 03/13 | 500 ↓ | — | — | — | — | — | — | |
| 03/12 | 505 ↓ | — | — | — | — | — | — | |
| 03/11 | 514 ↑ | — | — | — | — | — | — | |
| 03/10 | 507 ↑ | — | — | — | — | — | — | |
| 03/09 | 492 ↓ | — | — | — | — | — | — | |
| 03/08 | — | — | — | — | — | — | — | |
| 03/07 | — | — | — | — | — | — | — | |
| 03/06 | 510 ↑ | — | — | — | — | — | — | |
| 03/05 | 502 ↑ | — | — | — | — | — | — | |
| 03/04 | 497 ↓ | — | — | — | — | — | — | |
| 03/03 | 517 ↓ | — | — | — | — | — | — | |
| 03/02 | 539 ↑ | — | — | — | — | — | — | |
| 03/01 | — | — | — | — | — | — | — | |
| 02/28 | — | — | — | — | — | — | — | |
| 02/27 | 538 ↑ | — | — | — | — | — | — | |
| 02/26 | 532 ↓ | — | — | — | — | — | — | |
| 02/25 | 533 ↑ | — | — | — | — | — | — | |
| 02/24 | 516 ↓ | — | — | — | — | — | — | |
| 02/23 | — | — | — | — | — | — | — | |
| 02/22 | — | — | — | — | — | — | — | |
| 02/21 | — | — | — | — | — | — | — | |
| 02/20 | 531 ↓ | — | — | — | — | (-1.0万) | -1.0万 | |
| 02/19 | 541 ↑ | — | — | — | — | (-3.0万) | -3.0万 | |
| 02/18 | 529 ↑ | — | — | — | — | — | — | |
| 02/17 | 514 ↑ | — | — | — | — | — | — | |
| 02/16 | 511 ↓ | — | — | — | — | — | — | |
| 02/15 | — | — | — | — | — | — | — | |
| 02/14 | — | — | — | — | — | — | — | |
| 02/13 | 512 ↑ | — | — | — | — | (-0.8万) | -0.8万 | |
| 02/12 | 501 ↓ | — | — | — | — | — | — | |
| 02/11 | — | — | — | — | — | — | — | |
| 02/10 | 502 ↑ | — | — | — | — | (+0.7万) | +0.7万 | |
| 02/09 | 495 ↑ | — | — | — | — | — | — | |
| 02/08 | — | — | — | — | — | — | — | |
| 02/07 | — | — | — | — | — | — | — | |
| 02/06 | 493 ↓ | — | — | — | — | (+0.6万) | +0.6万 | |
| 02/05 | 494 ↓ | — | — | — | — | — | — | |
| 02/04 | 496 ↓ | — | — | — | — | — | — | |
| 02/03 | 498 ↑ | — | — | — | — | — | — | |
| 02/02 | 492 ↓ | — | — | — | — | — | — | |
| 02/01 | — | — | — | — | — | — | — | |
| 01/31 | — | — | — | — | — | — | — | |
| 01/30 | 499 ↑ | — | — | — | — | — | — | |
| 01/29 | 496 ↑ | — | — | — | — | — | — | |
| 01/28 | 494 ↓ | — | — | — | — | — | — | |
| 01/27 | 496 ↓ | — | — | — | — | (+0.7万) | +0.7万 | |
| 01/26 | 498 ↓ | — | — | — | — | (+0.7万) | +0.7万 | |
| 01/25 | — | — | — | — | — | — | — | |
| 01/24 | — | — | — | — | — | — | — | |
| 01/23 | 509 － | — | — | — | — | — | — | |
| 01/22 | 509 ↑ | — | — | — | — | — | — | |
| 01/21 | 508 ↓ | — | — | — | — | — | — | |
| 01/20 | 519 ↑ | — | — | — | — | (+1.0万) | +1.0万 | |
| 01/19 | 517 ↑ | — | (-1.0万) | — | — | — | -1.0万 | |
| 01/18 | — | — | — | — | — | — | — | |
| 01/17 | — | — | — | — | — | — | — | |
| 01/16 | 515 ↓ | — | (-0.8万) | — | — | (+0.8万) | -0.1万 | |
| 01/15 | 519 ↑ | — | — | — | (-2.5万) | — | -2.5万 | |
| 01/14 | 517 ↓ | — | (+2.0万) | — | — | +2.0万 | ||
| 01/13 | 556 ↑ | (-1.2万) | (-2.3万) | — | — | -3.5万 | ||
| 01/12 | — | — | — | — | — | — | — | |
| 01/11 | — | — | — | — | — | — | — | |
| 01/10 | — | — | — | — | — | — | — | |
| 01/09 | 519 ↑ | (+2.1万) | — | — | — | +2.1万 | ||
| 01/08 | 499 ↓ | — | — | — | — | — | — | |
| 01/07 | 503 ↑ | — | — | — | — | — | — | |
| 01/06 | 500 ↑ | — | — | — | — | — | — | |
| 01/05 | 487 － | — | — | — | — | — | — | |
| 01/04 | — | — | — | — | — | — | — | |
| 01/03 | — | — | — | — | — | — | — | |
| 01/02 | — | — | — | — | — | — | — | |
| 01/01 | — | — | — | — | — | — | — | |
| 12/31 | — | — | — | — | — | — | — | |
| 12/30 | 487 ↑ | — | — | — | — | — | — | |
| 12/29 | 486 ↑ | — | — | — | — | — | — | |
| 12/28 | — | — | — | — | — | — | — | |
| 12/27 | — | — | — | — | — | — | — | |
| 12/26 | 480 ↑ | — | (-1.0万) | — | — | — | -1.0万 | |
| 12/25 | 473 ↓ | — | — | — | — | — | — | |
| 12/24 | 478 ↓ | — | — | — | — | — | — | |
| 12/23 | 485 ↑ | — | — | — | — | — | — | |
| 12/22 | 481 ↓ | — | (+0.2万) | — | — | — | +0.2万 | |
| 12/21 | — | — | — | — | — | — | — | |
| 12/20 | — | — | — | — | — | — | — | |
| 12/19 | 497 ↑ | — | — | — | — | — | — | |
| 12/18 | 481 ↓ | — | — | — | — | — | — | |
| 12/17 | 485 ↓ | — | — | — | — | — | — | |
| 12/16 | 495 ↓ | — | (-0.6万) | — | — | — | -0.6万 | |
| 12/15 | 500 ↑ | — | — | — | — | — | — | |
| 12/14 | — | — | — | — | — | — | — | |
| 12/13 | — | — | — | — | — | — | — | |
| 12/12 | 498 ↓ | — | — | — | — | — | — | |
| 12/11 | 500 ↓ | — | — | — | — | — | — | |
| 12/10 | 510 ↓ | — | — | — | — | — | — | |
| 12/09 | 513 ↓ | — | — | — | — | — | — | |
| 12/08 | 517 ↓ | — | — | — | — | — | — | |
| 12/07 | — | — | — | — | — | — | — | |
| 12/06 | — | — | — | — | — | — | — | |
| 12/05 | 520 ↓ | — | — | — | — | — | — | |
| 12/04 | 522 ↑ | — | — | — | — | — | — | |
| 12/03 | 514 ↓ | — | (-0.8万) | — | — | — | -0.8万 | |
| 12/02 | 517 ↓ | — | — | — | — | — | — |
※ 表示は直近9ヶ月分までです