データ更新日：2026/07/27
Barclays Capital Securities Ltd
1.7万株
GOLDMAN SACHS INTERNATIONAL
47.3万株
Man Solutions Limited
20.1万株
個人
0.0万株
大和証券株式会社
25.5万株
| 日付 | 終値 | Barclays Capital Securities Ltd | GOLDMAN SACHS INTERNATIONAL | Man Solutions Limited | 個人 | 大和証券株式会社 | 合計増減 | |
|---|---|---|---|---|---|---|---|---|
| 07/21 | 410 ↑ | — | (-7.7万) | — | — | — | -7.7万 | |
| 07/20 | — | — | — | — | — | — | — | |
| 07/19 | — | — | — | — | — | — | — | |
| 07/18 | — | — | — | — | — | — | — | |
| 07/17 | 404 － | — | — | — | — | — | — | |
| 07/16 | 404 ↓ | — | — | — | — | — | — | |
| 07/15 | 407 ↑ | — | — | — | — | — | — | |
| 07/14 | 404 ↑ | — | — | — | — | — | — | |
| 07/13 | 402 ↑ | — | — | — | — | — | — | |
| 07/12 | — | — | — | — | — | — | — | |
| 07/11 | — | — | — | — | — | — | — | |
| 07/10 | 401 ↓ | — | — | — | — | — | — | |
| 07/09 | 407 ↑ | — | — | — | — | — | — | |
| 07/08 | 406 － | — | — | — | — | — | — | |
| 07/07 | 406 ↑ | — | — | — | — | — | — | |
| 07/06 | 404 ↑ | — | — | — | — | — | — | |
| 07/05 | — | — | — | — | — | — | — | |
| 07/04 | — | — | — | — | — | — | — | |
| 07/03 | 395 ↑ | — | — | — | — | — | — | |
| 07/02 | 388 ↑ | — | — | — | — | (-0.9万) | -0.9万 | |
| 07/01 | 384 ↑ | — | — | — | — | — | — | |
| 06/30 | 381 ↑ | — | — | — | — | — | — | |
| 06/29 | 379 ↑ | — | — | — | — | (+4.4万) | +4.4万 | |
| 06/28 | — | — | — | — | — | — | — | |
| 06/27 | — | — | — | — | — | — | — | |
| 06/26 | 376 ↑ | — | — | — | — | — | — | |
| 06/25 | 375 ↑ | — | — | — | — | — | — | |
| 06/24 | 370 ↓ | — | — | — | — | — | — | |
| 06/23 | 371 ↑ | — | — | — | — | (+1.2万) | +1.2万 | |
| 06/22 | 370 ↓ | — | — | — | — | (-0.6万) | -0.6万 | |
| 06/21 | — | — | — | — | — | — | — | |
| 06/20 | — | — | — | — | — | — | — | |
| 06/19 | 374 ↓ | — | — | — | — | — | — | |
| 06/18 | 375 － | — | — | — | — | — | — | |
| 06/17 | 375 ↑ | — | — | — | — | (+1.1万) | +1.1万 | |
| 06/16 | 367 ↓ | — | — | — | — | — | — | |
| 06/15 | 373 ↑ | — | (-0.5万) | — | — | (-5.0万) | -5.5万 | |
| 06/14 | — | — | — | — | — | — | — | |
| 06/13 | — | — | — | — | — | — | — | |
| 06/12 | 370 ↑ | — | — | — | — | — | — | |
| 06/11 | 343 ↓ | — | (+2.8万) | — | — | — | +2.8万 | |
| 06/10 | 348 ↓ | — | — | — | — | — | — | |
| 06/09 | 357 ↑ | — | — | — | — | (-3.3万) | -3.3万 | |
| 06/08 | 353 ↑ | — | — | — | — | — | — | |
| 06/07 | — | — | — | — | — | — | — | |
| 06/06 | — | — | — | — | — | — | — | |
| 06/05 | 350 － | — | — | — | — | — | — | |
| 06/04 | 350 ↓ | — | — | — | — | (-5.5万) | -5.5万 | |
| 06/03 | 351 ↓ | — | — | — | — | — | — | |
| 06/02 | 353 ↓ | — | — | — | — | — | — | |
| 06/01 | 354 ↓ | — | — | — | — | — | — | |
| 05/31 | — | — | — | — | — | — | — | |
| 05/30 | — | — | — | — | — | — | — | |
| 05/29 | 362 ↑ | — | — | — | — | — | — | |
| 05/28 | 359 ↑ | — | — | — | — | (-2.5万) | -2.5万 | |
| 05/27 | 355 ↑ | — | — | — | — | — | — | |
| 05/26 | 353 ↑ | — | — | — | — | — | — | |
| 05/25 | 352 ↓ | — | — | — | — | — | — | |
| 05/24 | — | — | — | — | — | — | — | |
| 05/23 | — | — | — | — | — | — | — | |
| 05/22 | 360 － | — | — | — | — | — | — | |
| 05/21 | 360 ↓ | — | (+1.8万) | — | — | — | +1.8万 | |
| 05/20 | 361 ↓ | — | — | — | — | — | — | |
| 05/19 | 367 ↓ | — | — | — | — | — | — | |
| 05/18 | 370 － | — | — | — | — | — | — | |
| 05/17 | — | — | — | — | — | — | — | |
| 05/16 | — | — | — | — | — | — | — | |
| 05/15 | 370 ↑ | — | — | — | — | — | — | |
| 05/14 | 367 ↓ | — | — | — | — | — | — | |
| 05/13 | 372 － | — | — | — | — | — | — | |
| 05/12 | 372 － | — | — | — | — | — | — | |
| 05/11 | 372 ↓ | — | — | — | — | — | — | |
| 05/10 | — | — | — | — | — | — | — | |
| 05/09 | — | — | — | — | — | — | — | |
| 05/08 | 377 ↓ | — | — | — | — | (-3.0万) | -3.0万 | |
| 05/07 | 380 ↑ | — | — | — | — | (+1.5万) | +1.5万 | |
| 05/06 | — | — | — | — | — | — | — | |
| 05/05 | — | — | — | — | — | — | — | |
| 05/04 | — | — | — | — | — | — | — | |
| 05/03 | — | — | — | — | — | — | — | |
| 05/02 | — | — | — | — | — | — | — | |
| 05/01 | 376 － | — | (-1.0万) | — | — | (-0.7万) | -1.7万 | |
| 04/30 | 376 ↑ | — | — | — | — | (+1.6万) | +1.6万 | |
| 04/29 | — | — | — | — | — | — | — | |
| 04/28 | 372 ↓ | — | — | — | — | — | — | |
| 04/27 | 378 ↑ | — | (-4.1万) | — | — | — | -4.1万 | |
| 04/26 | — | — | — | — | — | — | — | |
| 04/25 | — | — | — | — | — | — | — | |
| 04/24 | 370 ↓ | — | (+5.0万) | — | — | (-1.3万) | +3.7万 | |
| 04/23 | 378 ↓ | — | — | — | — | (+1.3万) | +1.3万 | |
| 04/22 | 380 ↓ | — | — | — | — | — | — | |
| 04/21 | 384 ↓ | — | — | — | — | — | — | |
| 04/20 | 388 ↓ | — | — | — | — | — | — | |
| 04/19 | — | — | — | — | — | — | — | |
| 04/18 | — | — | — | — | — | — | — | |
| 04/17 | 391 ↑ | — | — | — | — | — | — | |
| 04/16 | 390 ↑ | — | (-2.4万) | — | — | (-3.5万) | -5.9万 | |
| 04/15 | 387 ↑ | — | — | — | — | — | — | |
| 04/14 | 379 ↓ | — | — | — | — | — | — | |
| 04/13 | 381 ↑ | — | (-3.0万) | — | — | (+2.7万) | -0.3万 | |
| 04/12 | — | — | — | — | — | — | — | |
| 04/11 | — | — | — | — | — | — | — | |
| 04/10 | 380 ↓ | — | (+7.5万) | — | — | (-2.0万) | +5.5万 | |
| 04/09 | 386 ↓ | — | — | — | — | — | — | |
| 04/08 | 393 ↑ | — | — | — | — | (-7.0万) | -7.0万 | |
| 04/07 | 385 ↓ | — | — | — | — | — | — | |
| 04/06 | 386 － | — | — | — | — | — | — | |
| 04/05 | — | — | — | — | — | — | — | |
| 04/04 | — | — | — | — | — | — | — | |
| 04/03 | 386 ↑ | — | — | — | — | — | — | |
| 04/02 | 383 ↓ | — | — | — | — | — | — | |
| 04/01 | 389 ↑ | — | — | — | — | — | — | |
| 03/31 | 379 ↑ | — | (+2.7万) | — | — | — | +2.7万 | |
| 03/30 | 376 ↓ | — | — | — | — | (+7.6万) | +7.6万 | |
| 03/29 | — | — | — | — | — | — | — | |
| 03/28 | — | — | — | — | — | — | — | |
| 03/27 | 396 ↑ | — | (-1.4万) | — | — | — | -1.4万 | |
| 03/26 | 382 ↓ | — | — | — | — | (+3.1万) | +3.1万 | |
| 03/25 | 392 ↑ | — | — | — | — | — | — | |
| 03/24 | 389 ↑ | — | (-7.1万) | — | — | (+4.3万) | -2.9万 | |
| 03/23 | 368 ↓ | — | (+8.5万) | — | — | — | +8.5万 | |
| 03/22 | — | — | — | — | — | — | — | |
| 03/21 | — | — | — | — | — | — | — | |
| 03/20 | — | — | — | — | — | — | — | |
| 03/19 | 380 ↓ | — | — | — | — | — | — | |
| 03/18 | 396 ↑ | — | — | — | — | (-8.0万) | -8.0万 | |
| 03/17 | 381 ↓ | — | — | — | — | — | — | |
| 03/16 | 388 ↓ | — | — | — | — | — | — | |
| 03/15 | — | — | — | — | — | — | — | |
| 03/14 | — | — | — | — | — | — | — | |
| 03/13 | 414 ↑ | — | (-0.7万) | — | — | (+2.6万) | +1.9万 | |
| 03/12 | 410 ↓ | — | (+1.5万) | — | — | — | +1.5万 | |
| 03/11 | 419 ↑ | — | — | — | — | — | — | |
| 03/10 | 416 ↑ | — | — | — | — | — | — | |
| 03/09 | 411 ↓ | — | — | — | — | — | — | |
| 03/08 | — | — | — | — | — | — | — | |
| 03/07 | — | — | — | — | — | — | — | |
| 03/06 | 420 ↑ | — | — | — | — | — | — | |
| 03/05 | 418 ↑ | — | — | — | — | — | — | |
| 03/04 | 406 ↓ | — | — | — | — | (+5.0万) | +5.0万 | |
| 03/03 | 413 ↑ | — | — | — | — | (-4.8万) | -4.8万 | |
| 03/02 | 410 ↓ | — | — | — | — | — | — | |
| 03/01 | — | — | — | — | — | — | — | |
| 02/28 | — | — | — | — | — | — | — | |
| 02/27 | 431 ↑ | — | (-0.7万) | — | — | — | -0.7万 | |
| 02/26 | 406 ↑ | — | — | — | — | — | — | |
| 02/25 | 400 ↓ | — | (+7.2万) | — | — | (-7.4万) | -0.2万 | |
| 02/24 | 406 ↑ | — | — | — | — | — | — | |
| 02/23 | — | — | — | — | — | — | — | |
| 02/22 | — | — | — | — | — | — | — | |
| 02/21 | — | — | — | — | — | — | — | |
| 02/20 | 404 ↓ | — | — | — | — | — | — | |
| 02/19 | 408 ↑ | — | — | — | — | — | — | |
| 02/18 | 404 ↑ | — | — | — | — | — | — | |
| 02/17 | 403 ↓ | — | — | — | — | — | — | |
| 02/16 | 404 ↓ | — | (+19.9万) | — | — | (+7.1万) | +27.0万 | |
| 02/15 | — | — | — | — | — | — | — | |
| 02/14 | — | — | — | — | — | — | — | |
| 02/13 | 411 ↑ | — | — | — | — | — | — | |
| 02/12 | 410 ↑ | — | — | — | — | (+4.5万) | +4.5万 | |
| 02/11 | — | — | — | — | — | — | — | |
| 02/10 | 409 ↑ | — | — | — | — | — | — | |
| 02/09 | 403 ↓ | — | — | — | — | (+5.3万) | +5.3万 | |
| 02/08 | — | — | — | — | — | — | — | |
| 02/07 | — | — | — | — | — | — | — | |
| 02/06 | 414 ↑ | — | — | — | — | — | — | |
| 02/05 | 412 ↑ | — | — | — | — | (+5.3万) | +5.3万 | |
| 02/04 | 403 ↑ | — | — | — | — | — | — | |
| 02/03 | 400 ↑ | — | — | — | — | — | — | |
| 02/02 | 395 ↓ | — | — | — | — | — | — | |
| 02/01 | — | — | — | — | — | — | — | |
| 01/31 | — | — | — | — | — | — | — | |
| 01/30 | 403 ↓ | — | — | (-2.9万) | — | — | -2.9万 | |
| 01/29 | 432 ↓ | — | — | — | (-40.1万) | — | -40.1万 | |
| 01/28 | 510 ↓ | — | — | — | — | — | — | |
| 01/27 | 511 － | — | — | — | — | — | — | |
| 01/26 | 511 ↓ | — | — | — | — | — | — | |
| 01/25 | — | — | — | — | — | — | — | |
| 01/24 | — | — | — | — | — | — | — | |
| 01/23 | 520 ↑ | — | — | — | — | — | — | |
| 01/22 | 511 ↑ | — | — | — | — | — | — | |
| 01/21 | 510 ↓ | — | — | — | — | — | — | |
| 01/20 | 513 ↑ | — | — | — | — | — | — | |
| 01/19 | 512 ↓ | — | — | — | — | — | — | |
| 01/18 | — | — | — | — | — | — | — | |
| 01/17 | — | — | — | — | — | — | — | |
| 01/16 | 514 ↑ | — | — | — | (+17.7万) | — | +17.7万 | |
| 01/15 | 502 ↑ | (-23.6万) | — | — | — | — | -23.6万 | |
| 01/14 | 482 ↑ | — | — | — | — | — | — | |
| 01/13 | 478 ↓ | (+5.1万) | (-2.8万) | — | (+4.4万) | +6.7万 | ||
| 01/12 | — | — | — | — | — | — | — | |
| 01/11 | — | — | — | — | — | — | — | |
| 01/10 | — | — | — | — | — | — | — | |
| 01/09 | 488 ↑ | — | — | — | — | — | — | |
| 01/08 | 485 ↓ | — | — | — | — | — | — | |
| 01/07 | 497 ↑ | — | — | — | — | — | — | |
| 01/06 | 484 ↑ | — | (+1.6万) | — | — | — | +1.6万 | |
| 01/05 | 471 ↑ | — | (-2.1万) | — | — | — | -2.1万 | |
| 01/04 | — | — | — | — | — | — | — | |
| 01/03 | — | — | — | — | — | — | — | |
| 01/02 | — | — | — | — | — | — | — | |
| 01/01 | — | — | — | — | — | — | — | |
| 12/31 | — | — | — | — | — | — | — | |
| 12/30 | 467 － | — | (+1.3万) | — | — | — | +1.3万 | |
| 12/29 | 467 ↑ | — | (-0.7万) | — | — | — | -0.7万 | |
| 12/28 | — | — | — | — | — | — | — | |
| 12/27 | — | — | — | — | — | — | — | |
| 12/26 | 446 ↑ | — | — | — | — | — | — | |
| 12/25 | 432 － | — | — | — | — | — | — | |
| 12/24 | 432 － | — | — | — | — | — | — | |
| 12/23 | 432 ↑ | — | — | — | — | — | — | |
| 12/22 | 424 ↓ | — | — | — | — | — | — | |
| 12/21 | — | — | — | — | — | — | — | |
| 12/20 | — | — | — | — | — | — | — | |
| 12/19 | 432 ↑ | — | — | — | — | — | — | |
| 12/18 | 424 ↑ | — | — | — | — | — | — | |
| 12/17 | 420 ↓ | — | (+1.5万) | — | — | — | +1.5万 | |
| 12/16 | 427 ↑ | — | (-1.1万) | — | — | — | -1.1万 | |
| 12/15 | 410 ↓ | — | (+0.8万) | — | — | +0.8万 | ||
| 12/14 | — | — | — | — | — | — | — | |
| 12/13 | — | — | — | — | — | — | — | |
| 12/12 | 412 ↑ | — | (-0.9万) | — | — | — | -0.9万 | |
| 12/11 | 410 － | — | — | — | — | — | — | |
| 12/10 | 410 ↑ | — | — | — | — | — | — | |
| 12/09 | 405 ↓ | — | — | — | — | — | ||
| 12/08 | 412 ↑ | — | — | — | — | — | — | |
| 12/07 | — | — | — | — | — | — | — | |
| 12/06 | — | — | — | — | — | — | — | |
| 12/05 | 403 ↓ | — | — | — | — | — | — | |
| 12/04 | 405 ↑ | — | — | — | — | — | — | |
| 12/03 | 401 ↓ | — | — | — | — | — | — | |
| 12/02 | 402 ↓ | — | — | — | — | — | — | |
| 12/01 | 406 ↓ | — | — | — | — | — | — | |
| 11/30 | — | — | — | — | — | — | — | |
| 11/29 | — | — | — | — | — | — | — | |
| 11/28 | 418 ↑ | — | — | — | — | — | — | |
| 11/27 | 408 ↑ | — | — | — | — | — | — | |
| 11/26 | 401 ↑ | — | — | — | — | — | — | |
| 11/25 | 397 ↓ | — | — | — | — | — | — | |
| 11/24 | — | — | — | — | — | — | — | |
| 11/23 | — | — | — | — | — | — | — | |
| 11/22 | — | — | — | — | — | — | — | |
| 11/21 | 400 ↑ | — | — | — | — | — | — | |
| 11/20 | 391 ↓ | — | — | — | — | — | — | |
| 11/19 | 392 － | — | — | — | — | — | — | |
| 11/18 | 392 ↓ | — | — | — | — | — | — | |
| 11/17 | 398 ↓ | — | — | — | — | — | — | |
| 11/16 | — | — | — | — | — | — | — | |
| 11/15 | — | — | — | — | — | — | — | |
| 11/14 | 409 ↓ | — | — | — | — | — | — | |
| 11/13 | 413 ↓ | — | — | — | — | — | — | |
| 11/12 | 415 ↑ | (-2.2万) | — | — | — | — | -2.2万 | |
| 11/11 | 408 ↓ | — | — | — | — | — | — | |
| 11/10 | 414 ↑ | (+2.7万) | — | — | — | — | +2.7万 | |
| 11/09 | — | — | — | — | — | — | — | |
| 11/08 | — | — | — | — | — | — | — | |
| 11/07 | 400 ↓ | — | — | — | — | — | — | |
| 11/06 | 401 － | — | — | — | — | — | — | |
| 11/05 | 401 ↓ | — | — | — | — | — | — | |
| 11/04 | 409 － | — | — | — | — | — | — | |
| 11/03 | — | — | — | — | — | — | — | |
| 11/02 | — | — | — | — | — | — | — | |
| 11/01 | — | — | — | — | — | — | — | |
| 10/31 | 409 ↓ | — | — | — | — | — | — | |
| 10/30 | 413 ↑ | (-6.0万) | — | — | — | -6.0万 | ||
| 10/29 | 412 ↓ | (+1.0万) | — | — | — | — | +1.0万 |
※ 表示は直近9ヶ月分までです