データ更新日：2026/07/16
GOLDMAN SACHS JAPAN CO., LTD.
1.2万株
Nomura International plc
1.2万株
モルガン・スタンレーMUFG証券株式会社
3.0万株
| 日付 | 終値 | GOLDMAN SACHS JAPAN CO., LTD. | Nomura International plc | モルガン スタンレーMUFG証券株式会社 | 合計増減 | |
|---|---|---|---|---|---|---|
| 07/16 | 578 ↑ | — | — | (-0.3万) | -0.3万 | |
| 07/15 | 575 ↓ | — | — | — | — | |
| 07/14 | 579 － | — | — | — | — | |
| 07/13 | 579 ↑ | — | — | — | — | |
| 07/12 | — | — | — | — | — | |
| 07/11 | — | — | — | — | — | |
| 07/10 | 570 ↑ | — | — | — | — | |
| 07/09 | 568 ↑ | — | — | — | — | |
| 07/08 | 567 ↑ | — | — | — | — | |
| 07/07 | 560 ↑ | — | — | — | — | |
| 07/06 | 551 － | — | — | — | — | |
| 07/05 | — | — | — | — | — | |
| 07/04 | — | — | — | — | — | |
| 07/03 | 551 ↓ | — | — | — | — | |
| 07/02 | 557 ↓ | — | — | — | — | |
| 07/01 | 559 ↓ | — | — | — | — | |
| 06/30 | 566 ↓ | (-0.1万) | — | — | -0.1万 | |
| 06/29 | 580 － | (-0.4万) | — | (-0.2万) | -0.6万 | |
| 06/28 | — | — | — | — | — | |
| 06/27 | — | — | — | — | — | |
| 06/26 | 580 ↓ | — | — | — | — | |
| 06/25 | 589 ↑ | — | — | — | — | |
| 06/24 | 564 ↑ | — | — | — | — | |
| 06/23 | 563 ↑ | — | — | — | — | |
| 06/22 | 562 ↓ | — | — | — | — | |
| 06/21 | — | — | — | — | — | |
| 06/20 | — | — | — | — | — | |
| 06/19 | 568 ↓ | — | — | — | — | |
| 06/18 | 573 ↑ | — | — | (-0.3万) | -0.3万 | |
| 06/17 | 568 ↑ | — | — | — | — | |
| 06/16 | 566 ↓ | — | — | — | — | |
| 06/15 | 600 ↓ | — | — | — | — | |
| 06/14 | — | — | — | — | — | |
| 06/13 | — | — | — | — | — | |
| 06/12 | 613 ↓ | — | — | — | — | |
| 06/11 | 615 ↑ | — | — | — | — | |
| 06/10 | 574 ↓ | — | — | — | — | |
| 06/09 | 590 ↑ | — | — | — | — | |
| 06/08 | 559 ↓ | — | — | — | — | |
| 06/07 | — | — | — | — | — | |
| 06/06 | — | — | — | — | — | |
| 06/05 | 564 － | — | — | — | — | |
| 06/04 | 564 ↓ | — | — | (-0.3万) | -0.3万 | |
| 06/03 | 585 ↑ | — | — | — | — | |
| 06/02 | 565 ↓ | — | — | — | — | |
| 06/01 | 595 ↑ | — | — | (-0.2万) | -0.2万 | |
| 05/31 | — | — | — | — | — | |
| 05/30 | — | — | — | — | — | |
| 05/29 | 572 ↑ | — | — | — | — | |
| 05/28 | 542 ↓ | — | — | — | ||
| 05/27 | 578 ↓ | — | — | — | — | |
| 05/26 | 585 ↓ | — | — | — | — | |
| 05/25 | 586 ↓ | — | — | — | — | |
| 05/24 | — | — | — | — | — | |
| 05/23 | — | — | — | — | — | |
| 05/22 | 596 ↑ | — | — | (-0.1万) | -0.1万 | |
| 05/21 | 590 ↓ | — | — | — | — | |
| 05/20 | 594 ↓ | — | — | (+0.1万) | +0.1万 | |
| 05/19 | 628 ↑ | — | — | (-0.3万) | -0.3万 | |
| 05/18 | 618 ↑ | — | — | (-1.7万) | -1.7万 | |
| 05/17 | — | — | — | — | — | |
| 05/16 | — | — | — | — | — | |
| 05/15 | 608 ↓ | — | — | — | — | |
| 05/14 | 642 ↓ | — | — | (-1.0万) | -1.0万 | |
| 05/13 | 792 ↑ | — | — | (+0.6万) | +0.6万 | |
| 05/12 | 751 ↑ | — | — | (-1.2万) | -1.2万 | |
| 05/11 | 734 ↓ | — | — | (+1.7万) | +1.7万 | |
| 05/10 | — | — | — | — | — | |
| 05/09 | — | — | — | — | — | |
| 05/08 | 793 ↓ | — | — | (+1.6万) | +1.6万 | |
| 05/07 | 880 ↓ | — | — | (+2.8万) | +2.8万 | |
| 05/06 | — | — | — | — | — | |
| 05/05 | — | — | — | — | — | |
| 05/04 | — | — | — | — | — | |
| 05/03 | — | — | — | — | — | |
| 05/02 | — | — | — | — | — | |
| 05/01 | 951 ↑ | — | — | (-0.4万) | -0.4万 | |
| 04/30 | 801 ↓ | — | — | (+1.9万) | +1.9万 | |
| 04/29 | — | — | — | — | — | |
| 04/28 | 928 ↑ | — | — | — | — | |
| 04/27 | 778 ↑ | — | — | — | — | |
| 04/26 | — | — | — | — | — | |
| 04/25 | — | — | — | — | — | |
| 04/24 | 678 ↑ | — | — | — | — | |
| 04/23 | 578 ↓ | — | — | — | — | |
| 04/22 | 604 ↑ | — | — | — | — | |
| 04/21 | 591 ↓ | — | — | — | — | |
| 04/20 | 605 ↑ | — | — | — | — | |
| 04/19 | — | — | — | — | — | |
| 04/18 | — | — | — | — | — | |
| 04/17 | 598 ↑ | — | — | — | — | |
| 04/16 | 585 ↑ | — | — | — | — | |
| 04/15 | 580 ↓ | — | — | — | — | |
| 04/14 | 582 ↓ | — | — | — | — | |
| 04/13 | 591 ↓ | — | — | — | — | |
| 04/12 | — | — | — | — | — | |
| 04/11 | — | — | — | — | — | |
| 04/10 | 601 ↓ | — | — | — | — | |
| 04/09 | 622 ↓ | — | — | — | — | |
| 04/08 | 623 ↑ | — | — | — | — | |
| 04/07 | 610 ↓ | — | — | — | — | |
| 04/06 | 615 ↓ | — | — | — | — | |
| 04/05 | — | — | — | — | — | |
| 04/04 | — | — | — | — | — | |
| 04/03 | 625 ↓ | — | — | — | — | |
| 04/02 | 647 ↑ | — | — | — | — | |
| 04/01 | 646 ↓ | — | — | — | — | |
| 03/31 | 669 ↓ | — | — | — | — | |
| 03/30 | 680 ↓ | — | — | — | — | |
| 03/29 | — | — | — | — | — | |
| 03/28 | — | — | — | — | — | |
| 03/27 | 735 ↓ | — | — | — | — | |
| 03/26 | 756 ↓ | — | — | — | — | |
| 03/25 | 767 ↑ | — | — | — | — | |
| 03/24 | 753 ↓ | — | — | — | — | |
| 03/23 | 761 ↑ | — | — | — | — | |
| 03/22 | — | — | — | — | — | |
| 03/21 | — | — | — | — | — | |
| 03/20 | — | — | — | — | — | |
| 03/19 | 756 ↓ | — | — | — | — | |
| 03/18 | 772 ↓ | — | — | — | — | |
| 03/17 | 773 ↓ | — | — | — | — | |
| 03/16 | 805 ↓ | — | — | — | — | |
| 03/15 | — | — | — | — | — | |
| 03/14 | — | — | — | — | — | |
| 03/13 | 820 ↓ | — | — | — | — | |
| 03/12 | 828 ↓ | — | — | — | — | |
| 03/11 | 829 ↑ | — | — | — | — | |
| 03/10 | 825 － | — | — | — | — | |
| 03/09 | 825 ↓ | — | — | — | — | |
| 03/08 | — | — | — | — | — | |
| 03/07 | — | — | — | — | — | |
| 03/06 | 845 ↑ | — | — | — | — | |
| 03/05 | 842 ↑ | — | — | — | — | |
| 03/04 | 830 ↓ | — | — | — | — | |
| 03/03 | 860 ↓ | — | — | — | — | |
| 03/02 | 865 ↓ | — | — | — | — | |
| 03/01 | — | — | — | — | — | |
| 02/28 | — | — | — | — | — | |
| 02/27 | 872 ↓ | — | — | — | — | |
| 02/26 | 880 ↑ | — | — | — | — | |
| 02/25 | 855 ↓ | — | — | — | — | |
| 02/24 | 858 ↓ | — | — | — | — | |
| 02/23 | — | — | — | — | — | |
| 02/22 | — | — | — | — | — | |
| 02/21 | — | — | — | — | — | |
| 02/20 | 874 ↓ | — | — | — | — | |
| 02/19 | 896 ↑ | — | — | — | — | |
| 02/18 | 893 ↓ | — | — | — | — | |
| 02/17 | 917 ↑ | — | — | — | — | |
| 02/16 | 915 ↓ | — | — | — | — | |
| 02/15 | — | — | — | — | — | |
| 02/14 | — | — | — | — | — | |
| 02/13 | 1,013 ↑ | — | — | (-1.1万) | -1.1万 | |
| 02/12 | 863 ↑ | — | — | — | ||
| 02/11 | — | — | — | — | — | |
| 02/10 | 860 ↓ | — | — | — | — | |
| 02/09 | 928 ↑ | — | — | — | — | |
| 02/08 | — | — | — | — | — | |
| 02/07 | — | — | — | — | — | |
| 02/06 | 778 ↑ | — | — | — | — | |
| 02/05 | 678 ↓ | — | — | — | — | |
| 02/04 | 698 ↑ | — | — | — | — | |
| 02/03 | 696 ↑ | — | — | — | — | |
| 02/02 | 673 ↑ | — | — | — | — | |
| 02/01 | — | — | — | — | — | |
| 01/31 | — | — | — | — | — | |
| 01/30 | 655 ↑ | — | — | — | — | |
| 01/29 | 643 ↑ | — | — | — | — | |
| 01/28 | 638 － | — | — | — | — | |
| 01/27 | 638 ↓ | — | — | — | — | |
| 01/26 | 642 ↓ | — | — | — | — | |
| 01/25 | — | — | — | — | — | |
| 01/24 | — | — | — | — | — | |
| 01/23 | 644 ↑ | — | — | — | — | |
| 01/22 | 643 ↑ | — | — | — | — | |
| 01/21 | 630 ↓ | — | — | — | — | |
| 01/20 | 645 ↑ | — | — | — | — | |
| 01/19 | 643 ↓ | — | — | — | — | |
| 01/18 | — | — | — | — | — | |
| 01/17 | — | — | — | — | — | |
| 01/16 | 648 ↓ | — | — | — | — | |
| 01/15 | 654 ↓ | — | — | — | — | |
| 01/14 | 658 ↓ | — | — | — | — | |
| 01/13 | 666 ↑ | — | — | — | — | |
| 01/12 | — | — | — | — | — | |
| 01/11 | — | — | — | — | — | |
| 01/10 | — | — | — | — | — | |
| 01/09 | 662 ↓ | — | — | — | — | |
| 01/08 | 668 ↓ | — | — | — | — | |
| 01/07 | 670 ↑ | — | — | — | — | |
| 01/06 | 649 ↓ | — | — | — | — | |
| 01/05 | 692 － | — | — | — | — | |
| 01/04 | — | — | — | — | — | |
| 01/03 | — | — | — | — | — | |
| 01/02 | — | — | — | — | — | |
| 01/01 | — | — | — | — | — | |
| 12/31 | — | — | — | — | — | |
| 12/30 | 692 ↑ | — | — | — | — | |
| 12/29 | 690 ↓ | — | — | — | — | |
| 12/28 | — | — | — | — | — | |
| 12/27 | — | — | — | — | — | |
| 12/26 | 695 ↓ | — | — | — | — | |
| 12/25 | 705 ↓ | — | — | — | — | |
| 12/24 | 718 － | — | — | — | — | |
| 12/23 | 718 ↓ | — | — | — | — | |
| 12/22 | 720 ↑ | — | — | — | — | |
| 12/21 | — | — | — | — | — | |
| 12/20 | — | — | — | — | — | |
| 12/19 | 712 ↓ | — | — | — | — | |
| 12/18 | 718 ↓ | — | — | — | — | |
| 12/17 | 721 ↑ | — | — | — | — | |
| 12/16 | 708 ↓ | — | — | — | — | |
| 12/15 | 726 ↓ | — | — | — | — | |
| 12/14 | — | — | — | — | — | |
| 12/13 | — | — | — | — | — | |
| 12/12 | 748 ↑ | — | — | — | — | |
| 12/11 | 713 ↓ | — | — | — | — | |
| 12/10 | 723 ↓ | — | — | — | — | |
| 12/09 | 726 ↓ | — | — | — | — | |
| 12/08 | 760 ↑ | — | — | — | — | |
| 12/07 | — | — | — | — | — | |
| 12/06 | — | — | — | — | — | |
| 12/05 | 746 ↑ | — | — | — | — | |
| 12/04 | 740 ↓ | — | — | — | — | |
| 12/03 | 745 ↓ | — | — | — | — | |
| 12/02 | 747 ↑ | — | — | — | — | |
| 12/01 | 685 ↓ | — | — | — | — | |
| 11/30 | — | — | — | — | — | |
| 11/29 | — | — | — | — | — | |
| 11/28 | 691 ↓ | — | — | — | — | |
| 11/27 | 701 ↓ | — | — | — | — | |
| 11/26 | 707 ↑ | — | — | — | — | |
| 11/25 | 705 ↑ | — | — | — | — | |
| 11/24 | — | — | — | — | — | |
| 11/23 | — | — | — | — | — | |
| 11/22 | — | — | — | — | — | |
| 11/21 | 695 ↑ | — | — | — | — | |
| 11/20 | 689 ↑ | — | — | — | — | |
| 11/19 | 682 ↓ | — | — | — | — | |
| 11/18 | 683 ↓ | — | — | — | — | |
| 11/17 | 704 ↓ | — | — | — | — | |
| 11/16 | — | — | — | — | — | |
| 11/15 | — | — | — | — | — | |
| 11/14 | 724 ↑ | — | — | — | — | |
| 11/13 | 696 ↓ | — | — | — | — | |
| 11/12 | 706 ↑ | — | — | — | — | |
| 11/11 | 703 ↑ | — | — | — | — | |
| 11/10 | 673 ↓ | — | — | — | — | |
| 11/09 | — | — | — | — | — | |
| 11/08 | — | — | — | — | — | |
| 11/07 | 710 ↑ | — | — | — | — | |
| 11/06 | 702 ↓ | — | — | — | — | |
| 11/05 | 713 ↑ | — | — | — | — | |
| 11/04 | 692 ↑ | — | — | — | — | |
| 11/03 | — | — | — | — | — | |
| 11/02 | — | — | — | — | — | |
| 11/01 | — | — | — | — | — | |
| 10/31 | 672 ↓ | — | — | — | — | |
| 10/30 | 678 ↑ | — | — | — | — | |
| 10/29 | 673 ↑ | — | — | — | — | |
| 10/28 | 668 ↓ | — | — | — | — | |
| 10/27 | 677 － | — | — | — | — | |
| 10/26 | — | — | — | — | — | |
| 10/25 | — | — | — | — | — | |
| 10/24 | 677 ↓ | — | — | — | — | |
| 10/23 | 678 ↑ | — | — | — | — | |
| 10/22 | 674 ↑ | — | — | — | — | |
| 10/21 | 673 ↑ | — | — | — | — | |
| 10/20 | 669 | — | — | — | — | |
| 10/19 | — | — | — | — | — |
※ 表示は直近9ヶ月分までです