データ更新日：2026/07/28
GOLDMAN SACHS INTERNATIONAL
42.0万株
Nomura International plc
15.1万株
モルガン・スタンレーMUFG証券株式会社
15.0万株
| 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 | 合計増減 | |
|---|---|---|---|---|---|---|
| 07/24 | 1,612 ↑ | — | — | (-3.0万) | -3.0万 | |
| 07/23 | 1,577 ↓ | — | — | — | — | |
| 07/22 | 1,595 ↓ | — | — | — | — | |
| 07/21 | 1,600 ↓ | — | — | — | — | |
| 07/20 | — | — | — | — | — | |
| 07/19 | — | — | — | — | — | |
| 07/18 | — | — | — | — | — | |
| 07/17 | 1,618 ↑ | — | — | — | — | |
| 07/16 | 1,591 ↑ | — | — | — | — | |
| 07/15 | 1,572 ↑ | — | — | — | — | |
| 07/14 | 1,564 ↑ | — | — | — | — | |
| 07/13 | 1,543 ↑ | — | — | — | — | |
| 07/12 | — | — | — | — | — | |
| 07/11 | — | — | — | — | — | |
| 07/10 | 1,537 ↓ | — | — | — | — | |
| 07/09 | 1,550 ↓ | — | — | — | — | |
| 07/08 | 1,563 ↓ | — | — | — | — | |
| 07/07 | 1,573 ↑ | — | — | — | — | |
| 07/06 | 1,565 ↑ | — | — | — | — | |
| 07/05 | — | — | — | — | — | |
| 07/04 | — | — | — | — | — | |
| 07/03 | 1,546 ↑ | (-1.0万) | — | — | -1.0万 | |
| 07/02 | 1,540 ↑ | — | — | — | — | |
| 07/01 | 1,512 ↓ | (+6.7万) | — | — | +6.7万 | |
| 06/30 | 1,535 ↓ | — | — | — | — | |
| 06/29 | 1,562 ↑ | — | — | — | — | |
| 06/28 | — | — | — | — | — | |
| 06/27 | — | — | — | — | — | |
| 06/26 | 1,540 ↑ | — | — | — | — | |
| 06/25 | 1,527 ↑ | — | — | — | — | |
| 06/24 | 1,505 ↑ | — | — | — | — | |
| 06/23 | 1,503 ↓ | — | — | — | — | |
| 06/22 | 1,507 ↓ | — | — | — | — | |
| 06/21 | — | — | — | — | — | |
| 06/20 | — | — | — | — | — | |
| 06/19 | 1,515 ↑ | — | — | — | — | |
| 06/18 | 1,514 ↓ | — | — | — | — | |
| 06/17 | 1,522 － | (-2.3万) | — | — | -2.3万 | |
| 06/16 | 1,522 ↑ | — | — | — | — | |
| 06/15 | 1,521 ↓ | — | — | — | — | |
| 06/14 | — | — | — | — | — | |
| 06/13 | — | — | — | — | — | |
| 06/12 | 1,529 ↑ | — | — | — | — | |
| 06/11 | 1,517 ↑ | — | — | (-3.2万) | -3.2万 | |
| 06/10 | 1,515 ↑ | — | — | — | — | |
| 06/09 | 1,500 ↑ | — | — | — | — | |
| 06/08 | 1,488 ↑ | (-1.2万) | — | — | -1.2万 | |
| 06/07 | — | — | — | — | — | |
| 06/06 | — | — | — | — | — | |
| 06/05 | 1,485 ↑ | — | — | — | — | |
| 06/04 | 1,461 ↑ | — | — | — | — | |
| 06/03 | 1,450 ↑ | — | — | — | — | |
| 06/02 | 1,435 ↓ | (+0.4万) | — | — | +0.4万 | |
| 06/01 | 1,443 ↓ | — | — | — | — | |
| 05/31 | — | — | — | — | — | |
| 05/30 | — | — | — | — | — | |
| 05/29 | 1,486 ↑ | — | — | — | — | |
| 05/28 | 1,455 ↑ | — | — | — | — | |
| 05/27 | 1,453 ↑ | — | — | — | — | |
| 05/26 | 1,442 ↑ | (-0.3万) | — | — | -0.3万 | |
| 05/25 | 1,434 ↓ | — | — | — | — | |
| 05/24 | — | — | — | — | — | |
| 05/23 | — | — | — | — | — | |
| 05/22 | 1,447 ↓ | — | — | — | — | |
| 05/21 | 1,459 ↓ | — | — | — | — | |
| 05/20 | 1,465 ↑ | — | — | — | — | |
| 05/19 | 1,459 ↑ | (+0.2万) | — | — | +0.2万 | |
| 05/18 | 1,442 ↑ | (-3.0万) | — | — | -3.0万 | |
| 05/17 | — | — | — | — | — | |
| 05/16 | — | — | — | — | — | |
| 05/15 | 1,437 ↓ | — | (-2.9万) | — | -2.9万 | |
| 05/14 | 1,453 ↓ | — | — | — | — | |
| 05/13 | 1,465 ↑ | — | — | — | — | |
| 05/12 | 1,463 ↑ | — | — | — | — | |
| 05/11 | 1,461 ↓ | — | — | — | — | |
| 05/10 | — | — | — | — | — | |
| 05/09 | — | — | — | — | — | |
| 05/08 | 1,467 ↓ | — | — | — | — | |
| 05/07 | 1,481 ↓ | — | — | — | — | |
| 05/06 | — | — | — | — | — | |
| 05/05 | — | — | — | — | — | |
| 05/04 | — | — | — | — | — | |
| 05/03 | — | — | — | — | — | |
| 05/02 | — | — | — | — | — | |
| 05/01 | 1,484 ↑ | — | — | — | — | |
| 04/30 | 1,473 ↓ | — | — | — | — | |
| 04/29 | — | — | — | — | — | |
| 04/28 | 1,490 ↑ | — | — | — | — | |
| 04/27 | 1,484 ↑ | — | (-3.2万) | — | -3.2万 | |
| 04/26 | — | — | — | — | — | |
| 04/25 | — | — | — | — | — | |
| 04/24 | 1,463 ↑ | — | — | — | — | |
| 04/23 | 1,460 ↓ | — | — | — | — | |
| 04/22 | 1,461 ↓ | — | — | — | — | |
| 04/21 | 1,486 ↑ | — | (-3.0万) | (-2.6万) | -5.6万 | |
| 04/20 | 1,471 ↑ | — | — | — | — | |
| 04/19 | — | — | — | — | — | |
| 04/18 | — | — | — | — | — | |
| 04/17 | 1,459 ↓ | — | — | — | — | |
| 04/16 | 1,464 ↑ | — | — | — | — | |
| 04/15 | 1,451 ↑ | — | — | — | — | |
| 04/14 | 1,438 ↓ | — | (-3.1万) | — | -3.1万 | |
| 04/13 | 1,443 ↓ | — | — | — | — | |
| 04/12 | — | — | — | — | — | |
| 04/11 | — | — | — | — | — | |
| 04/10 | 1,467 ↓ | — | — | — | — | |
| 04/09 | 1,468 ↓ | — | — | (-3.4万) | -3.4万 | |
| 04/08 | 1,479 ↑ | (-0.2万) | — | — | -0.2万 | |
| 04/07 | 1,464 ↑ | — | — | — | — | |
| 04/06 | 1,455 ↓ | — | — | — | — | |
| 04/05 | — | — | — | — | — | |
| 04/04 | — | — | — | — | — | |
| 04/03 | 1,469 ↓ | (+0.2万) | — | — | +0.2万 | |
| 04/02 | 1,489 ↑ | (0.0万) | — | — | 0.0万 | |
| 04/01 | 1,483 ↑ | — | — | — | — | |
| 03/31 | 1,447 ↓ | — | — | — | — | |
| 03/30 | 1,458 ↓ | — | — | — | — | |
| 03/29 | — | — | — | — | — | |
| 03/28 | — | — | — | — | — | |
| 03/27 | 1,517 ↑ | — | — | — | — | |
| 03/26 | 1,515 ↓ | (+0.1万) | — | — | +0.1万 | |
| 03/25 | 1,531 ↑ | (-2.7万) | — | — | -2.7万 | |
| 03/24 | 1,529 ↑ | — | — | — | — | |
| 03/23 | 1,505 ↓ | — | — | — | — | |
| 03/22 | — | — | — | — | — | |
| 03/21 | — | — | — | — | — | |
| 03/20 | — | — | — | — | — | |
| 03/19 | 1,538 ↓ | — | — | — | — | |
| 03/18 | 1,560 ↑ | — | — | — | — | |
| 03/17 | 1,550 ↑ | — | — | — | — | |
| 03/16 | 1,522 ↓ | — | — | — | — | |
| 03/15 | — | — | — | — | — | |
| 03/14 | — | — | — | — | — | |
| 03/13 | 1,531 ↑ | — | — | — | — | |
| 03/12 | 1,515 ↑ | (-0.6万) | — | — | -0.6万 | |
| 03/11 | 1,503 ↓ | — | — | — | — | |
| 03/10 | 1,504 ↑ | — | — | — | — | |
| 03/09 | 1,483 ↓ | — | — | — | — | |
| 03/08 | — | — | — | — | — | |
| 03/07 | — | — | — | — | — | |
| 03/06 | 1,493 ↑ | — | — | — | — | |
| 03/05 | 1,480 ↑ | (+1.9万) | — | — | +1.9万 | |
| 03/04 | 1,438 ↓ | — | — | — | — | |
| 03/03 | 1,469 ↓ | — | — | — | — | |
| 03/02 | 1,500 ↓ | — | — | — | — | |
| 03/01 | — | — | — | — | — | |
| 02/28 | — | — | — | — | — | |
| 02/27 | 1,517 ↑ | — | — | — | — | |
| 02/26 | 1,515 ↓ | — | — | — | — | |
| 02/25 | 1,540 ↑ | — | (-2.9万) | — | -2.9万 | |
| 02/24 | 1,531 ↑ | — | — | — | — | |
| 02/23 | — | — | — | — | — | |
| 02/22 | — | — | — | — | — | |
| 02/21 | — | — | — | — | — | |
| 02/20 | 1,520 ↓ | — | — | — | — | |
| 02/19 | 1,539 ↑ | — | (-1.6万) | — | -1.6万 | |
| 02/18 | 1,527 ↑ | — | — | — | — | |
| 02/17 | 1,514 ↓ | — | — | — | — | |
| 02/16 | 1,518 ↓ | — | — | — | — | |
| 02/15 | — | — | — | — | — | |
| 02/14 | — | — | — | — | — | |
| 02/13 | 1,530 ↓ | — | — | — | — | |
| 02/12 | 1,537 ↑ | — | (-2.1万) | — | -2.1万 | |
| 02/11 | — | — | — | — | — | |
| 02/10 | 1,486 ↑ | (+13.2万) | (+3.2万) | (-0.9万) | +15.4万 | |
| 02/09 | 1,468 － | — | — | — | — | |
| 02/08 | — | — | — | — | — | |
| 02/07 | — | — | — | — | — | |
| 02/06 | 1,468 ↓ | — | — | — | — | |
| 02/05 | 1,475 ↑ | — | — | — | — | |
| 02/04 | 1,453 － | — | — | — | — | |
| 02/03 | 1,453 ↑ | — | — | — | — | |
| 02/02 | 1,442 ↑ | — | — | — | — | |
| 02/01 | — | — | — | — | — | |
| 01/31 | — | — | — | — | — | |
| 01/30 | 1,436 ↑ | — | — | — | — | |
| 01/29 | 1,425 ↑ | — | — | — | — | |
| 01/28 | 1,407 ↓ | — | — | — | — | |
| 01/27 | 1,423 ↓ | — | (+0.9万) | — | +0.9万 | |
| 01/26 | 1,431 ↓ | — | — | — | — | |
| 01/25 | — | — | — | — | — | |
| 01/24 | — | — | — | — | — | |
| 01/23 | 1,438 ↓ | — | — | — | — | |
| 01/22 | 1,441 ↑ | — | — | — | — | |
| 01/21 | 1,421 ↓ | — | — | — | — | |
| 01/20 | 1,446 ↑ | — | — | — | — | |
| 01/19 | 1,444 ↑ | — | — | — | — | |
| 01/18 | — | — | — | — | — | |
| 01/17 | — | — | — | — | — | |
| 01/16 | 1,441 ↓ | — | — | — | — | |
| 01/15 | 1,442 ↑ | — | — | — | — | |
| 01/14 | 1,415 ↓ | — | — | — | — | |
| 01/13 | 1,424 ↓ | — | — | — | — | |
| 01/12 | — | — | — | — | — | |
| 01/11 | — | — | — | — | — | |
| 01/10 | — | — | — | — | — | |
| 01/09 | 1,451 ↑ | — | — | — | — | |
| 01/08 | 1,420 ↓ | — | — | — | — | |
| 01/07 | 1,427 ↑ | — | — | — | — | |
| 01/06 | 1,423 ↑ | — | — | — | — | |
| 01/05 | 1,405 ↓ | — | — | — | — | |
| 01/04 | — | — | — | — | — | |
| 01/03 | — | — | — | — | — | |
| 01/02 | — | — | — | — | — | |
| 01/01 | — | — | — | — | — | |
| 12/31 | — | — | — | — | — | |
| 12/30 | 1,412 ↓ | (+0.3万) | — | — | +0.3万 | |
| 12/29 | 1,418 ↑ | — | — | — | — | |
| 12/28 | — | — | — | — | — | |
| 12/27 | — | — | — | — | — | |
| 12/26 | 1,412 ↑ | — | — | — | — | |
| 12/25 | 1,391 ↑ | — | (-3.1万) | — | -3.1万 | |
| 12/24 | 1,378 ↓ | — | — | — | — | |
| 12/23 | 1,391 ↓ | — | — | — | — | |
| 12/22 | 1,396 ↑ | — | — | — | — | |
| 12/21 | — | — | — | — | — | |
| 12/20 | — | — | — | — | — | |
| 12/19 | 1,375 ↑ | — | (-1.3万) | — | -1.3万 | |
| 12/18 | 1,357 ↑ | — | — | — | — | |
| 12/17 | 1,340 ↓ | — | — | — | — | |
| 12/16 | 1,348 ↓ | — | — | — | — | |
| 12/15 | 1,361 ↑ | (-0.2万) | (-2.5万) | — | -2.7万 | |
| 12/14 | — | — | — | — | — | |
| 12/13 | — | — | — | — | — | |
| 12/12 | 1,337 ↑ | — | — | — | — | |
| 12/11 | 1,332 ↓ | (+0.2万) | — | — | +0.2万 | |
| 12/10 | 1,343 ↑ | — | — | — | — | |
| 12/09 | 1,327 ↓ | — | — | — | — | |
| 12/08 | 1,339 ↑ | (-0.2万) | — | — | -0.2万 | |
| 12/07 | — | — | — | — | — | |
| 12/06 | — | — | — | — | — | |
| 12/05 | 1,321 ↑ | — | — | — | — | |
| 12/04 | 1,318 ↓ | — | — | (+3.8万) | +3.8万 | |
| 12/03 | 1,325 ↓ | — | (+3.0万) | — | +3.0万 | |
| 12/02 | 1,333 ↓ | (+0.2万) | — | — | +0.2万 | |
| 12/01 | 1,345 ↓ | — | — | — | — | |
| 11/30 | — | — | — | — | — | |
| 11/29 | — | — | — | — | — | |
| 11/28 | 1,361 ↑ | — | — | — | — | |
| 11/27 | 1,360 ↓ | — | (+0.5万) | — | +0.5万 | |
| 11/26 | 1,374 ↑ | (-0.5万) | (-1.0万) | — | -1.5万 | |
| 11/25 | 1,349 ↑ | — | — | (+2.3万) | +2.3万 | |
| 11/24 | — | — | — | — | — | |
| 11/23 | — | — | — | — | — | |
| 11/22 | — | — | — | — | — | |
| 11/21 | 1,348 ↑ | — | — | — | — | |
| 11/20 | 1,333 ↓ | (+0.7万) | — | — | +0.7万 | |
| 11/19 | 1,351 ↑ | — | — | — | — | |
| 11/18 | 1,338 ↓ | — | (+3.3万) | — | +3.3万 | |
| 11/17 | 1,361 ↓ | — | — | — | — | |
| 11/16 | — | — | — | — | — | |
| 11/15 | — | — | — | — | — | |
| 11/14 | 1,376 ↑ | — | — | — | — | |
| 11/13 | 1,368 ↓ | — | — | — | — | |
| 11/12 | 1,424 ↑ | — | — | — | — | |
| 11/11 | 1,401 ↓ | — | — | — | — | |
| 11/10 | 1,433 ↑ | — | — | — | — | |
| 11/09 | — | — | — | — | — | |
| 11/08 | — | — | — | — | — | |
| 11/07 | 1,410 ↑ | (-0.8万) | — | — | -0.8万 | |
| 11/06 | 1,400 ↑ | — | — | — | — | |
| 11/05 | 1,384 ↓ | (+3.4万) | — | — | +3.4万 | |
| 11/04 | 1,390 ↓ | — | — | — | — | |
| 11/03 | — | — | — | — | — | |
| 11/02 | — | — | — | — | — | |
| 11/01 | — | — | — | — | — | |
| 10/31 | 1,414 ↑ | — | — | — | — | |
| 10/30 | 1,397 ↑ | — | — | — | — |
※ 表示は直近9ヶ月分までです