データ更新日：2026/09/14
GOLDMAN SACHS INTERNATIONAL
3.5万株
Nomura International plc
2.2万株
モルガン・スタンレーMUFG証券株式会社
2.3万株
| 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 | |
|---|---|---|---|---|---|---|
| 09/11 | 3,765 ↑ | (+0.0万) | — | — | +0.0万 | |
| 09/10 | 3,705 ↑ | (0.0万) | — | — | 0.0万 | |
| 09/09 | 3,690 ↑ | (+0.2万) | — | — | +0.2万 | |
| 09/08 | 3,625 ↓ | — | — | — | — | |
| 09/07 | 3,825 ↓ | — | — | — | — | |
| 09/06 | — | — | — | — | — | |
| 09/05 | — | — | — | — | — | |
| 09/04 | 3,840 ↑ | (+0.8万) | — | — | +0.8万 | |
| 09/03 | 3,820 ↓ | — | — | — | — | |
| 09/02 | 3,825 ↑ | — | — | — | — | |
| 09/01 | 3,780 ↑ | — | — | — | — | |
| 08/31 | 3,675 ↑ | (+0.0万) | — | — | +0.0万 | |
| 08/30 | — | — | — | — | — | |
| 08/29 | — | — | — | — | — | |
| 08/28 | 3,580 ↑ | — | — | — | — | |
| 08/27 | 3,440 ↑ | — | — | — | — | |
| 08/26 | 3,405 ↑ | — | — | — | — | |
| 08/25 | 3,355 ↓ | — | — | — | — | |
| 08/24 | 3,390 － | — | — | — | — | |
| 08/23 | — | — | — | — | — | |
| 08/22 | — | — | — | — | — | |
| 08/21 | 3,390 ↑ | — | — | — | — | |
| 08/20 | 3,355 ↑ | — | — | — | — | |
| 08/19 | 3,295 ↓ | — | — | — | — | |
| 08/18 | 3,320 ↓ | — | — | — | — | |
| 08/17 | 3,370 ↑ | — | — | — | — | |
| 08/16 | — | — | — | — | — | |
| 08/15 | — | — | — | — | — | |
| 08/14 | 3,310 ↓ | — | — | — | — | |
| 08/13 | 3,330 ↑ | — | — | — | — | |
| 08/12 | 3,275 ↓ | — | — | — | — | |
| 08/11 | — | — | — | — | — | |
| 08/10 | 3,390 ↑ | — | — | — | — | |
| 08/09 | — | — | — | — | — | |
| 08/08 | — | — | — | — | — | |
| 08/07 | 3,270 ↑ | (-0.2万) | — | — | -0.2万 | |
| 08/06 | 3,235 － | — | — | — | — | |
| 08/05 | 3,235 ↓ | — | — | — | — | |
| 08/04 | 3,295 ↑ | (-0.3万) | — | — | -0.3万 | |
| 08/03 | 3,230 ↑ | (+0.5万) | — | — | +0.5万 | |
| 08/02 | — | — | — | — | — | |
| 08/01 | — | — | — | — | — | |
| 07/31 | 3,195 ↑ | — | — | — | — | |
| 07/30 | 3,140 ↑ | — | — | — | — | |
| 07/29 | 3,000 ↑ | — | — | — | ||
| 07/28 | 2,969 ↓ | — | — | — | — | |
| 07/27 | 2,989 ↑ | — | — | — | — | |
| 07/26 | — | — | — | — | — | |
| 07/25 | — | — | — | — | — | |
| 07/24 | 2,964 ↓ | — | — | — | — | |
| 07/23 | 2,971 ↓ | — | — | — | — | |
| 07/22 | 3,040 ↓ | — | — | — | — | |
| 07/21 | 3,070 ↑ | — | — | — | — | |
| 07/20 | — | — | — | — | — | |
| 07/19 | — | — | — | — | — | |
| 07/18 | — | — | — | — | — | |
| 07/17 | 3,035 ↑ | — | — | — | — | |
| 07/16 | 2,890 ↓ | — | — | — | — | |
| 07/15 | 3,010 ↓ | — | — | — | — | |
| 07/14 | 3,120 ↑ | — | — | — | — | |
| 07/13 | 3,090 ↓ | — | — | — | — | |
| 07/12 | — | — | — | — | — | |
| 07/11 | — | — | — | — | — | |
| 07/10 | 3,125 ↓ | — | — | — | — | |
| 07/09 | 3,150 ↓ | — | — | — | — | |
| 07/08 | 3,170 ↓ | — | — | — | — | |
| 07/07 | 3,205 ↑ | — | — | — | — | |
| 07/06 | 3,170 ↑ | — | — | — | — | |
| 07/05 | — | — | — | — | — | |
| 07/04 | — | — | — | — | — | |
| 07/03 | 3,100 ↑ | — | — | — | — | |
| 07/02 | 3,055 ↑ | — | — | — | — | |
| 07/01 | 2,950 ↓ | — | — | — | — | |
| 06/30 | 2,979 ↑ | — | — | — | — | |
| 06/29 | 2,942 ↑ | — | — | — | — | |
| 06/28 | — | — | — | — | — | |
| 06/27 | — | — | — | — | — | |
| 06/26 | 2,900 ↑ | — | — | — | — | |
| 06/25 | 2,878 ↓ | — | — | — | — | |
| 06/24 | 2,934 ↑ | — | — | — | — | |
| 06/23 | 2,918 ↓ | — | — | — | — | |
| 06/22 | 2,944 ↑ | — | — | — | — | |
| 06/21 | — | — | — | — | — | |
| 06/20 | — | — | — | — | — | |
| 06/19 | 2,890 ↑ | — | — | — | — | |
| 06/18 | 2,811 ↑ | — | — | — | — | |
| 06/17 | 2,806 ↑ | — | — | — | — | |
| 06/16 | 2,787 ↑ | — | — | — | — | |
| 06/15 | 2,779 ↑ | — | — | — | — | |
| 06/14 | — | — | — | — | — | |
| 06/13 | — | — | — | — | — | |
| 06/12 | 2,749 ↑ | — | — | — | — | |
| 06/11 | 2,737 ↓ | — | — | — | — | |
| 06/10 | 2,753 ↓ | — | — | — | — | |
| 06/09 | 2,855 ↑ | — | — | — | — | |
| 06/08 | 2,797 ↑ | — | — | — | — | |
| 06/07 | — | — | — | — | — | |
| 06/06 | — | — | — | — | — | |
| 06/05 | 2,758 ↑ | — | — | — | — | |
| 06/04 | 2,622 ↓ | — | — | — | — | |
| 06/03 | 2,668 ↑ | — | — | — | — | |
| 06/02 | 2,600 ↑ | — | — | — | — | |
| 06/01 | 2,576 ↑ | — | — | — | — | |
| 05/31 | — | — | — | — | — | |
| 05/30 | — | — | — | — | — | |
| 05/29 | 2,550 － | — | — | — | — | |
| 05/28 | 2,550 ↑ | — | — | — | — | |
| 05/27 | 2,542 ↓ | — | — | — | — | |
| 05/26 | 2,550 ↓ | — | — | — | — | |
| 05/25 | 2,580 ↓ | — | — | — | — | |
| 05/24 | — | — | — | — | — | |
| 05/23 | — | — | — | — | — | |
| 05/22 | 2,663 ↑ | — | — | — | — | |
| 05/21 | 2,660 ↓ | — | — | — | — | |
| 05/20 | 2,670 ↓ | — | — | — | — | |
| 05/19 | 2,720 ↑ | — | — | — | — | |
| 05/18 | 2,678 ↑ | — | — | — | — | |
| 05/17 | — | — | — | — | — | |
| 05/16 | — | — | — | — | — | |
| 05/15 | 2,657 ↓ | — | — | — | — | |
| 05/14 | 2,679 ↓ | — | — | — | — | |
| 05/13 | 2,779 ↑ | — | — | — | — | |
| 05/12 | 2,762 ↓ | — | — | — | — | |
| 05/11 | 2,783 ↑ | — | — | — | — | |
| 05/10 | — | — | — | — | — | |
| 05/09 | — | — | — | — | — | |
| 05/08 | 2,714 ↑ | — | — | — | — | |
| 05/07 | 2,655 ↓ | — | — | — | — | |
| 05/06 | — | — | — | — | — | |
| 05/05 | — | — | — | — | — | |
| 05/04 | — | — | — | — | — | |
| 05/03 | — | — | — | — | — | |
| 05/02 | — | — | — | — | — | |
| 05/01 | 2,684 ↑ | — | — | — | — | |
| 04/30 | 2,668 ↓ | — | — | — | — | |
| 04/29 | — | — | — | — | — | |
| 04/28 | 2,713 ↑ | — | — | — | — | |
| 04/27 | 2,669 ↓ | — | — | — | — | |
| 04/26 | — | — | — | — | — | |
| 04/25 | — | — | — | — | — | |
| 04/24 | 2,694 ↑ | — | — | — | — | |
| 04/23 | 2,684 ↓ | — | — | — | — | |
| 04/22 | 2,805 ↓ | — | — | — | — | |
| 04/21 | 2,826 ↑ | — | — | — | — | |
| 04/20 | 2,825 ↓ | — | — | — | — | |
| 04/19 | — | — | — | — | — | |
| 04/18 | — | — | — | — | — | |
| 04/17 | 2,858 ↑ | — | — | — | — | |
| 04/16 | 2,800 ↑ | — | — | — | — | |
| 04/15 | 2,789 ↑ | — | — | — | — | |
| 04/14 | 2,763 ↓ | — | — | — | — | |
| 04/13 | 2,777 ↑ | — | — | (-0.5万) | -0.5万 | |
| 04/12 | — | — | — | — | — | |
| 04/11 | — | — | — | — | — | |
| 04/10 | 2,754 ↓ | — | — | — | — | |
| 04/09 | 2,812 ↓ | — | — | — | — | |
| 04/08 | 2,924 ↑ | — | — | (-0.7万) | -0.7万 | |
| 04/07 | 2,865 ↓ | — | — | — | — | |
| 04/06 | 2,872 ↑ | — | — | — | — | |
| 04/05 | — | — | — | — | — | |
| 04/04 | — | — | — | — | — | |
| 04/03 | 2,848 － | — | — | (-0.3万) | -0.3万 | |
| 04/02 | 2,848 ↓ | — | — | — | — | |
| 04/01 | 2,956 ↑ | — | — | — | — | |
| 03/31 | 2,888 ↓ | — | — | — | — | |
| 03/30 | 2,982 ↓ | — | — | — | — | |
| 03/29 | — | — | — | — | — | |
| 03/28 | — | — | — | — | — | |
| 03/27 | 2,998 ↑ | — | — | — | — | |
| 03/26 | 2,977 ↓ | — | — | (+0.4万) | +0.4万 | |
| 03/25 | 3,010 ↓ | — | — | — | — | |
| 03/24 | 3,065 ↑ | — | — | (-0.1万) | -0.1万 | |
| 03/23 | 2,998 ↑ | — | — | (+0.1万) | +0.1万 | |
| 03/22 | — | — | — | — | — | |
| 03/21 | — | — | — | — | — | |
| 03/20 | — | — | — | — | — | |
| 03/19 | 2,981 ↓ | — | — | — | — | |
| 03/18 | 3,005 ↑ | — | — | (-0.6万) | -0.6万 | |
| 03/17 | 2,957 ↓ | — | — | — | — | |
| 03/16 | 2,971 ↓ | — | — | — | — | |
| 03/15 | — | — | — | — | — | |
| 03/14 | — | — | — | — | — | |
| 03/13 | 2,990 ↓ | — | — | — | — | |
| 03/12 | 2,999 ↓ | — | — | — | — | |
| 03/11 | 3,015 ↓ | — | — | — | — | |
| 03/10 | 3,055 ↑ | — | — | — | — | |
| 03/09 | 2,942 ↓ | — | — | — | — | |
| 03/08 | — | — | — | — | — | |
| 03/07 | — | — | — | — | — | |
| 03/06 | 3,115 － | — | — | (-0.3万) | -0.3万 | |
| 03/05 | 3,115 ↑ | — | — | — | — | |
| 03/04 | 3,105 ↓ | — | (-0.4万) | (-0.3万) | -0.7万 | |
| 03/03 | 3,215 ↑ | — | — | (+1.2万) | +1.2万 | |
| 03/02 | 3,205 ↓ | — | — | (+0.4万) | +0.4万 | |
| 03/01 | — | — | — | — | — | |
| 02/28 | — | — | — | — | — | |
| 02/27 | 3,245 ↑ | — | (+0.0万) | — | +0.0万 | |
| 02/26 | 3,200 ↑ | — | — | — | — | |
| 02/25 | 3,085 ↓ | — | — | (+0.5万) | +0.5万 | |
| 02/24 | 3,115 ↓ | — | (+0.1万) | — | +0.1万 | |
| 02/23 | — | — | — | — | — | |
| 02/22 | — | — | — | — | — | |
| 02/21 | — | — | — | — | — | |
| 02/20 | 3,120 ↓ | — | — | — | ||
| 02/19 | 3,440 ↑ | — | (-0.3万) | — | -0.3万 | |
| 02/18 | 3,405 ↓ | — | — | — | — | |
| 02/17 | 3,440 ↓ | — | — | — | — | |
| 02/16 | 3,515 ↓ | — | — | — | — | |
| 02/15 | — | — | — | — | — | |
| 02/14 | — | — | — | — | — | |
| 02/13 | 3,520 ↓ | — | (+0.8万) | — | +0.8万 | |
| 02/12 | 3,675 ↓ | — | — | — | — | |
| 02/11 | — | — | — | — | — | |
| 02/10 | 3,760 ↑ | — | (-1.1万) | — | -1.1万 | |
| 02/09 | 3,515 ↓ | — | (+0.2万) | — | +0.2万 | |
| 02/08 | — | — | — | — | — | |
| 02/07 | — | — | — | — | — | |
| 02/06 | 3,600 ↓ | — | — | — | — | |
| 02/05 | 3,620 ↑ | — | — | — | — | |
| 02/04 | 3,615 ↓ | — | — | — | — | |
| 02/03 | 3,685 ↑ | — | — | — | — | |
| 02/02 | 3,645 ↓ | — | (-0.2万) | — | -0.2万 | |
| 02/01 | — | — | — | — | — | |
| 01/31 | — | — | — | — | — | |
| 01/30 | 3,650 ↓ | — | (+0.3万) | — | +0.3万 | |
| 01/29 | 3,715 ↓ | — | — | — | — | |
| 01/28 | 3,905 | — | — | — |
※ 表示は直近9ヶ月分までです