データ更新日：2026/09/28
Barclays Capital Securities Ltd
14.6万株
GOLDMAN SACHS INTERNATIONAL
13.8万株
JPM Securities Japan Co Ltd.
14.4万株
大和証券株式会社
13.6万株
| 日付 | 終値 | Barclays Capital Securities Ltd | GOLDMAN SACHS INTERNATIONAL | JPM Securities Japan Co Ltd. | 大和証券株式会社 | 合計増減 | |
|---|---|---|---|---|---|---|---|
| 08/13 | 453 ↓ | (-0.7万) | — | — | — | -0.7万 | |
| 08/12 | 461 ↑ | — | — | — | — | — | |
| 08/11 | — | — | — | — | — | — | |
| 08/10 | 459 ↑ | — | — | — | — | — | |
| 08/09 | — | — | — | — | — | — | |
| 08/08 | — | — | — | — | — | — | |
| 08/07 | 456 ↑ | — | — | — | — | — | |
| 08/06 | 444 ↓ | (+0.9万) | — | — | — | +0.9万 | |
| 08/05 | 451 ↑ | — | — | — | — | — | |
| 08/04 | 445 ↑ | (-0.6万) | — | — | — | -0.6万 | |
| 08/03 | 430 ↓ | (+0.8万) | — | — | — | +0.8万 | |
| 08/02 | — | — | — | — | — | — | |
| 08/01 | — | — | — | — | — | — | |
| 07/31 | 440 ↑ | (-2.8万) | — | — | — | -2.8万 | |
| 07/30 | 437 ↓ | (-0.8万) | — | — | — | -0.8万 | |
| 07/29 | 446 ↑ | (+1.3万) | — | — | — | +1.3万 | |
| 07/28 | 434 ↓ | — | — | — | — | — | |
| 07/27 | 437 ↑ | (-1.2万) | — | — | — | -1.2万 | |
| 07/26 | — | — | — | — | — | — | |
| 07/25 | — | — | — | — | — | — | |
| 07/24 | 425 ↑ | — | — | — | — | — | |
| 07/23 | 420 ↑ | — | — | — | — | — | |
| 07/22 | 418 ↓ | (+1.1万) | — | — | — | +1.1万 | |
| 07/21 | 423 ↑ | — | — | — | — | — | |
| 07/20 | — | — | — | — | — | — | |
| 07/19 | — | — | — | — | — | — | |
| 07/18 | — | — | — | — | — | — | |
| 07/17 | 417 ↓ | — | — | — | — | — | |
| 07/16 | 427 ↓ | — | — | — | — | — | |
| 07/15 | 429 ↑ | — | — | — | — | — | |
| 07/14 | 428 ↓ | — | — | — | — | — | |
| 07/13 | 430 ↑ | (-1.3万) | — | — | — | -1.3万 | |
| 07/12 | — | — | — | — | — | — | |
| 07/11 | — | — | — | — | — | — | |
| 07/10 | 418 ↑ | — | — | — | — | — | |
| 07/09 | 414 ↑ | (+0.5万) | — | — | — | +0.5万 | |
| 07/08 | 410 ↓ | (-0.1万) | — | — | — | -0.1万 | |
| 07/07 | 417 ↓ | (+1.0万) | — | — | — | +1.0万 | |
| 07/06 | 419 ↑ | — | — | — | — | — | |
| 07/05 | — | — | — | — | — | — | |
| 07/04 | — | — | — | — | — | — | |
| 07/03 | 417 ↑ | (-2.4万) | — | — | — | -2.4万 | |
| 07/02 | 407 ↑ | — | — | — | — | — | |
| 07/01 | 401 ↑ | — | — | — | — | — | |
| 06/30 | 391 － | — | — | — | — | — | |
| 06/29 | 391 ↓ | — | — | — | — | — | |
| 06/28 | — | — | — | — | — | — | |
| 06/27 | — | — | — | — | — | — | |
| 06/26 | 393 － | — | — | — | — | — | |
| 06/25 | 393 ↑ | — | — | — | — | — | |
| 06/24 | 390 － | — | — | — | — | — | |
| 06/23 | 390 ↓ | (+1.5万) | — | — | (-6.9万) | -5.5万 | |
| 06/22 | 402 ↑ | (-0.7万) | — | — | — | -0.7万 | |
| 06/21 | — | — | — | — | — | — | |
| 06/20 | — | — | — | — | — | — | |
| 06/19 | 398 ↓ | — | — | — | — | — | |
| 06/18 | 404 ↑ | — | — | — | — | — | |
| 06/17 | 400 ↑ | — | — | — | (-0.2万) | -0.2万 | |
| 06/16 | 387 ↓ | — | — | — | (+1.7万) | +1.7万 | |
| 06/15 | 392 ↓ | — | — | — | — | — | |
| 06/14 | — | — | — | — | — | — | |
| 06/13 | — | — | — | — | — | — | |
| 06/12 | 393 ↑ | — | — | — | — | — | |
| 06/11 | 392 ↓ | (+3.0万) | — | — | — | +3.0万 | |
| 06/10 | 399 ↓ | (+5.8万) | — | — | (+1.9万) | +7.7万 | |
| 06/09 | 403 ↓ | — | — | — | — | — | |
| 06/08 | 405 ↓ | — | — | — | — | — | |
| 06/07 | — | — | — | — | — | — | |
| 06/06 | — | — | — | — | — | — | |
| 06/05 | 417 ↑ | — | — | — | — | — | |
| 06/04 | 406 ↓ | — | — | — | — | — | |
| 06/03 | 407 ↓ | — | — | — | — | — | |
| 06/02 | 415 ↓ | — | — | — | — | — | |
| 06/01 | 418 ↓ | — | — | — | (-1.5万) | -1.5万 | |
| 05/31 | — | — | — | — | — | — | |
| 05/30 | — | — | — | — | — | — | |
| 05/29 | 420 ↑ | — | — | — | — | — | |
| 05/28 | 418 ↓ | — | — | — | — | — | |
| 05/27 | 422 ↓ | — | — | — | (+3.3万) | +3.3万 | |
| 05/26 | 428 ↓ | — | — | — | — | — | |
| 05/25 | 440 － | — | — | — | — | — | |
| 05/24 | — | — | — | — | — | — | |
| 05/23 | — | — | — | — | — | — | |
| 05/22 | 440 ↑ | — | — | — | — | — | |
| 05/21 | 426 ↓ | — | — | — | — | — | |
| 05/20 | 442 ↓ | — | — | — | — | — | |
| 05/19 | 456 ↓ | — | — | — | — | — | |
| 05/18 | 466 ↑ | — | — | — | (+0.7万) | +0.7万 | |
| 05/17 | — | — | — | — | — | — | |
| 05/16 | — | — | — | — | — | — | |
| 05/15 | 459 ↑ | — | — | — | — | — | |
| 05/14 | 446 ↓ | — | — | — | — | — | |
| 05/13 | 458 ↑ | (-8.8万) | — | — | — | -8.8万 | |
| 05/12 | 418 ↑ | (+2.3万) | — | — | — | +2.3万 | |
| 05/11 | 410 ↓ | — | — | — | — | — | |
| 05/10 | — | — | — | — | — | — | |
| 05/09 | — | — | — | — | — | — | |
| 05/08 | 414 ↑ | — | — | — | — | — | |
| 05/07 | 411 ↑ | — | — | — | — | — | |
| 05/06 | — | — | — | — | — | — | |
| 05/05 | — | — | — | — | — | — | |
| 05/04 | — | — | — | — | — | — | |
| 05/03 | — | — | — | — | — | — | |
| 05/02 | — | — | — | — | — | — | |
| 05/01 | 405 ↓ | — | — | — | — | — | |
| 04/30 | 406 ↓ | (+3.3万) | — | — | — | +3.3万 | |
| 04/29 | — | — | — | — | — | — | |
| 04/28 | 407 ↑ | — | — | — | — | — | |
| 04/27 | 403 ↓ | — | — | — | — | — | |
| 04/26 | — | — | — | — | — | — | |
| 04/25 | — | — | — | — | — | — | |
| 04/24 | 408 ↓ | — | — | — | — | — | |
| 04/23 | 410 ↓ | — | — | — | — | — | |
| 04/22 | 417 ↓ | — | — | — | — | — | |
| 04/21 | 420 ↓ | — | — | — | — | — | |
| 04/20 | 424 ↓ | — | — | — | — | — | |
| 04/19 | — | — | — | — | — | — | |
| 04/18 | — | — | — | — | — | — | |
| 04/17 | 432 ↑ | — | — | — | — | — | |
| 04/16 | 427 ↑ | — | — | — | — | — | |
| 04/15 | 420 ↑ | — | — | — | — | — | |
| 04/14 | 413 ↑ | — | — | — | — | — | |
| 04/13 | 410 ↑ | — | — | — | (-3.1万) | -3.1万 | |
| 04/12 | — | — | — | — | — | — | |
| 04/11 | — | — | — | — | — | — | |
| 04/10 | 408 ↓ | — | — | — | — | — | |
| 04/09 | 410 ↓ | — | — | — | — | — | |
| 04/08 | 415 ↑ | — | — | — | — | — | |
| 04/07 | 405 ↑ | — | — | — | — | — | |
| 04/06 | 403 ↑ | — | — | — | — | — | |
| 04/05 | — | — | — | — | — | — | |
| 04/04 | — | — | — | — | — | — | |
| 04/03 | 401 ↑ | — | — | — | — | — | |
| 04/02 | 399 ↓ | — | — | — | — | — | |
| 04/01 | 401 ↑ | — | — | — | — | — | |
| 03/31 | 389 ↓ | — | — | — | (-0.4万) | -0.4万 | |
| 03/30 | 390 ↓ | — | — | — | (+0.4万) | +0.4万 | |
| 03/29 | — | — | — | — | — | — | |
| 03/28 | — | — | — | — | — | — | |
| 03/27 | 403 ↑ | — | (-1.6万) | — | (-0.1万) | -1.7万 | |
| 03/26 | 398 ↓ | — | — | — | (+2.8万) | +2.8万 | |
| 03/25 | 401 ↑ | — | — | — | — | — | |
| 03/24 | 399 ↑ | — | (+1.7万) | — | — | +1.7万 | |
| 03/23 | 389 ↓ | — | — | — | — | — | |
| 03/22 | — | — | — | — | — | — | |
| 03/21 | — | — | — | — | — | — | |
| 03/20 | — | — | — | — | — | — | |
| 03/19 | 400 ↓ | — | — | — | — | — | |
| 03/18 | 411 ↑ | — | — | — | — | — | |
| 03/17 | 401 ↓ | — | — | — | — | — | |
| 03/16 | 407 ↑ | — | (-1.8万) | — | — | -1.8万 | |
| 03/15 | — | — | — | — | — | — | |
| 03/14 | — | — | — | — | — | — | |
| 03/13 | 403 ↓ | — | (-2.6万) | — | -2.6万 | ||
| 03/12 | 409 ↓ | — | — | — | — | — | |
| 03/11 | 411 ↑ | — | — | — | — | — | |
| 03/10 | 406 ↑ | — | — | — | — | — | |
| 03/09 | 393 ↓ | — | — | — | — | — | |
| 03/08 | — | — | — | — | — | — | |
| 03/07 | — | — | — | — | — | — | |
| 03/06 | 403 ↑ | (-7.1万) | (+4.9万) | — | — | -2.2万 | |
| 03/05 | 392 ↑ | (-7.4万) | — | — | — | -7.4万 | |
| 03/04 | 379 ↓ | (-6.5万) | — | — | — | -6.5万 | |
| 03/03 | 390 ↓ | (+1.4万) | — | — | — | +1.4万 | |
| 03/02 | 401 ↓ | (+5.7万) | — | — | — | +5.7万 | |
| 03/01 | — | — | — | — | — | — | |
| 02/28 | — | — | — | — | — | — | |
| 02/27 | 409 ↑ | (-7.3万) | — | — | — | -7.3万 | |
| 02/26 | 403 － | — | — | — | — | — | |
| 02/25 | 403 － | — | — | — | — | — | |
| 02/24 | 403 ↓ | — | — | — | — | — | |
| 02/23 | — | — | — | — | — | — | |
| 02/22 | — | — | — | — | — | — | |
| 02/21 | — | — | — | — | — | — | |
| 02/20 | 412 ↑ | — | — | — | — | — | |
| 02/19 | 403 ↑ | — | — | — | — | — | |
| 02/18 | 399 － | (+7.4万) | — | — | — | +7.4万 | |
| 02/17 | 399 － | (-1.3万) | — | — | — | -1.3万 | |
| 02/16 | 399 ↑ | — | — | — | — | — | |
| 02/15 | — | — | — | — | — | — | |
| 02/14 | — | — | — | — | — | — | |
| 02/13 | 398 ↓ | (+10.7万) | — | — | — | +10.7万 | |
| 02/12 | 415 ↓ | (+10.6万) | (-10.5万) | — | — | +0.2万 | |
| 02/11 | — | — | — | — | — | — | |
| 02/10 | 418 ↑ | (-9.5万) | (+7.7万) | — | — | -1.8万 | |
| 02/09 | 402 ↓ | (+7.3万) | (-5.4万) | — | — | +1.9万 | |
| 02/08 | — | — | — | — | — | — | |
| 02/07 | — | — | — | — | — | — | |
| 02/06 | 407 ↓ | — | (-2.8万) | — | — | -2.8万 | |
| 02/05 | 415 ↑ | — | — | — | — | — | |
| 02/04 | 408 ↓ | — | (+4.9万) | — | — | +4.9万 | |
| 02/03 | 422 ↓ | — | — | — | — | — | |
| 02/02 | 428 ↓ | — | — | — | — | — | |
| 02/01 | — | — | — | — | — | — | |
| 01/31 | — | — | — | — | — | — | |
| 01/30 | 449 ↑ | (-7.0万) | (-2.2万) | — | — | -9.1万 | |
| 01/29 | 420 ↑ | (-4.8万) | (+8.1万) | — | — | +3.3万 | |
| 01/28 | 418 ↓ | — | — | — | — | — | |
| 01/27 | 423 ↑ | (-1.3万) | — | — | — | -1.3万 | |
| 01/26 | 420 ↓ | (+7.2万) | (-8.1万) | — | — | -0.9万 | |
| 01/25 | — | — | — | — | — | — | |
| 01/24 | — | — | — | — | — | — | |
| 01/23 | 431 ↑ | — | (+1.9万) | — | — | +1.9万 | |
| 01/22 | 419 － | (-8.7万) | (+4.9万) | — | — | -3.9万 | |
| 01/21 | 419 ↓ | (+11.9万) | — | — | — | +11.9万 | |
| 01/20 | 421 ↓ | — | — | — | — | — | |
| 01/19 | 431 ↓ | — | (-2.3万) | — | — | -2.3万 | |
| 01/18 | — | — | — | — | — | — | |
| 01/17 | — | — | — | — | — | — | |
| 01/16 | 436 ↑ | — | — | — | — | — | |
| 01/15 | 432 ↑ | — | — | — | — | — | |
| 01/14 | 413 － | — | (-2.8万) | — | — | -2.8万 | |
| 01/13 | 413 ↓ | — | (-1.4万) | — | — | -1.4万 | |
| 01/12 | — | — | — | — | — | — | |
| 01/11 | — | — | — | — | — | — | |
| 01/10 | — | — | — | — | — | — | |
| 01/09 | 417 ↓ | — | (+2.4万) | — | — | +2.4万 | |
| 01/08 | 423 ↑ | (-4.5万) | — | — | -4.5万 | ||
| 01/07 | 412 ↑ | (-8.2万) | — | — | — | -8.2万 | |
| 01/06 | 404 ↑ | (-2.5万) | — | — | — | -2.5万 | |
| 01/05 | 397 ↓ | (-4.6万) | — | — | — | -4.6万 | |
| 01/04 | — | — | — | — | — | — | |
| 01/03 | — | — | — | — | — | — | |
| 01/02 | — | — | — | — | — | — | |
| 01/01 | — | — | — | — | — | — | |
| 12/31 | — | — | — | — | — | — | |
| 12/30 | 400 ↑ | (-2.3万) | — | — | — | -2.3万 | |
| 12/29 | 399 ↑ | (-1.8万) | — | — | — | -1.8万 |
※ 表示は直近9ヶ月分までです