データ更新日:2026/10/08
GOLDMAN SACHS INTERNATIONAL
3.3万株
Nomura International plc
10.1万株
モルガン・スタンレーMUFG証券株式会社
11.5万株
| 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 | |
|---|---|---|---|---|---|---|
| 10/07 | 2,541 ↓ | — | (0.0万) | — | 0.0万 | |
| 10/06 | 2,571 ↑ | — | (-0.1万) | — | -0.1万 | |
| 10/05 | 2,471 ↓ | — | — | — | — | |
| 10/04 | — | — | — | — | — | |
| 10/03 | — | — | — | — | — | |
| 10/02 | 2,481 ↓ | — | — | — | — | |
| 10/01 | 2,537 ↓ | — | — | — | — | |
| 09/30 | 2,540 ↑ | — | — | — | — | |
| 09/29 | 2,536 ↓ | — | — | (+0.2万) | +0.2万 | |
| 09/28 | 2,595 ↓ | — | — | — | — | |
| 09/27 | — | — | — | — | — | |
| 09/26 | — | — | — | — | — | |
| 09/25 | 2,622 ↓ | — | — | — | — | |
| 09/24 | 2,708 ↑ | — | — | — | — | |
| 09/23 | — | — | — | — | — | |
| 09/22 | — | — | — | — | — | |
| 09/21 | — | — | — | — | — | |
| 09/20 | — | — | — | — | — | |
| 09/19 | — | — | — | — | — | |
| 09/18 | 2,685 ↑ | (-0.5万) | — | — | -0.5万 | |
| 09/17 | 2,617 ↑ | — | — | — | — | |
| 09/16 | 2,555 ↓ | — | — | — | — | |
| 09/15 | 2,660 ↑ | (-0.9万) | — | — | -0.9万 | |
| 09/14 | 2,528 ↑ | — | — | (-0.7万) | -0.7万 | |
| 09/13 | — | — | — | — | — | |
| 09/12 | — | — | — | — | — | |
| 09/11 | 2,398 ↑ | — | — | — | — | |
| 09/10 | 2,384 ↑ | — | — | — | — | |
| 09/09 | 2,360 ↓ | — | — | — | — | |
| 09/08 | 2,377 ↓ | — | — | — | — | |
| 09/07 | 2,383 ↓ | — | (+0.2万) | — | +0.2万 | |
| 09/06 | — | — | — | — | — | |
| 09/05 | — | — | — | — | — | |
| 09/04 | 2,386 ↑ | — | (-0.1万) | — | -0.1万 | |
| 09/03 | 2,318 ↓ | — | — | — | — | |
| 09/02 | 2,343 ↓ | — | — | — | — | |
| 09/01 | 2,359 ↓ | — | (+0.1万) | — | +0.1万 | |
| 08/31 | 2,395 ↑ | — | — | — | — | |
| 08/30 | — | — | — | — | — | |
| 08/29 | — | — | — | — | — | |
| 08/28 | 2,375 ↑ | (-0.4万) | (-0.6万) | (-0.7万) | -1.7万 | |
| 08/27 | 2,340 ↑ | — | — | — | — | |
| 08/26 | 2,327 ↑ | — | — | — | — | |
| 08/25 | 2,318 ↓ | — | — | — | — | |
| 08/24 | 2,370 ↑ | — | — | — | — | |
| 08/23 | — | — | — | — | — | |
| 08/22 | — | — | — | — | — | |
| 08/21 | 2,342 ↓ | (+0.4万) | — | (-0.7万) | -0.3万 | |
| 08/20 | 2,393 ↑ | (-0.4万) | — | — | -0.4万 | |
| 08/19 | 2,362 ↓ | — | — | — | — | |
| 08/18 | 2,385 ↓ | — | (-0.2万) | — | -0.2万 | |
| 08/17 | 2,389 ↓ | — | (+0.1万) | — | +0.1万 | |
| 08/16 | — | — | — | — | — | |
| 08/15 | — | — | — | — | — | |
| 08/14 | 2,397 ↑ | — | (-0.7万) | (-0.6万) | -1.3万 | |
| 08/13 | 2,300 ↑ | — | — | (-0.6万) | -0.6万 | |
| 08/12 | 2,271 ↑ | — | (-0.4万) | — | -0.4万 | |
| 08/11 | — | — | — | — | — | |
| 08/10 | 2,265 ↓ | — | — | — | — | |
| 08/09 | — | — | — | — | — | |
| 08/08 | — | — | — | — | — | |
| 08/07 | 2,271 ↓ | — | — | — | — | |
| 08/06 | 2,299 ↑ | — | — | (-0.3万) | -0.3万 | |
| 08/05 | 2,280 ↓ | — | — | (+0.1万) | +0.1万 | |
| 08/04 | 2,296 ↓ | — | — | (-0.8万) | -0.8万 | |
| 08/03 | 2,529 ↑ | — | (+1.7万) | (+0.1万) | +1.8万 | |
| 08/02 | — | — | — | — | — | |
| 08/01 | — | — | — | — | — | |
| 07/31 | 2,435 ↓ | — | — | — | — | |
| 07/30 | 2,446 ↓ | — | — | (-0.6万) | -0.6万 | |
| 07/29 | 2,469 ↑ | (-0.4万) | — | — | -0.4万 | |
| 07/28 | 2,380 ↓ | — | — | — | — | |
| 07/27 | 2,444 ↑ | — | — | — | — | |
| 07/26 | — | — | — | — | — | |
| 07/25 | — | — | — | — | — | |
| 07/24 | 2,355 ↓ | — | — | — | — | |
| 07/23 | 2,394 ↑ | — | — | — | — | |
| 07/22 | 2,391 ↓ | — | — | — | — | |
| 07/21 | 2,413 ↑ | — | — | — | — | |
| 07/20 | — | — | — | — | — | |
| 07/19 | — | — | — | — | — | |
| 07/18 | — | — | — | — | — | |
| 07/17 | 2,378 ↑ | — | — | — | — | |
| 07/16 | 2,365 ↓ | — | — | — | — | |
| 07/15 | 2,432 ↑ | — | — | — | — | |
| 07/14 | 2,410 ↓ | — | — | — | — | |
| 07/13 | 2,442 ↓ | — | — | — | — | |
| 07/12 | — | — | — | — | — | |
| 07/11 | — | — | — | — | — | |
| 07/10 | 2,498 ↑ | — | — | (-0.7万) | -0.7万 | |
| 07/09 | 2,399 ↓ | — | — | — | — | |
| 07/08 | 2,406 ↑ | — | — | — | — | |
| 07/07 | 2,374 ↓ | — | — | — | — | |
| 07/06 | 2,407 ↓ | — | — | — | — | |
| 07/05 | — | — | — | — | — | |
| 07/04 | — | — | — | — | — | |
| 07/03 | 2,424 ↓ | — | — | — | — | |
| 07/02 | 2,427 ↑ | — | — | — | — | |
| 07/01 | 2,379 ↓ | — | — | — | — | |
| 06/30 | 2,380 ↑ | — | — | — | — | |
| 06/29 | 2,351 ↓ | — | — | — | — | |
| 06/28 | — | — | — | — | — | |
| 06/27 | — | — | — | — | — | |
| 06/26 | 2,369 ↑ | — | — | — | — | |
| 06/25 | 2,347 ↓ | — | — | — | — | |
| 06/24 | 2,375 ↑ | — | — | — | — | |
| 06/23 | 2,367 ↓ | (+0.1万) | — | — | +0.1万 | |
| 06/22 | 2,422 ↑ | — | — | — | — | |
| 06/21 | — | — | — | — | — | |
| 06/20 | — | — | — | — | — | |
| 06/19 | 2,330 ↓ | — | — | — | — | |
| 06/18 | 2,417 ↑ | — | (-0.1万) | — | -0.1万 | |
| 06/17 | 2,370 ↓ | — | — | — | — | |
| 06/16 | 2,400 ↑ | — | — | — | — | |
| 06/15 | 2,294 ↑ | — | — | — | — | |
| 06/14 | — | — | — | — | — | |
| 06/13 | — | — | — | — | — | |
| 06/12 | 2,249 ↓ | — | — | — | — | |
| 06/11 | 2,275 - | — | — | — | — | |
| 06/10 | 2,275 ↓ | — | — | — | — | |
| 06/09 | 2,379 ↑ | — | — | — | — | |
| 06/08 | 2,372 ↓ | — | — | — | — | |
| 06/07 | — | — | — | — | — | |
| 06/06 | — | — | — | — | — | |
| 06/05 | 2,459 ↓ | — | — | — | — | |
| 06/04 | 2,460 ↑ | — | — | — | — | |
| 06/03 | 2,430 ↓ | — | (+0.2万) | — | +0.2万 | |
| 06/02 | 2,456 ↓ | — | — | — | — | |
| 06/01 | 2,502 ↓ | — | (-0.8万) | (-0.8万) | -1.6万 | |
| 05/31 | — | — | — | — | — | |
| 05/30 | — | — | — | — | — | |
| 05/29 | 2,513 ↓ | — | — | — | — | |
| 05/28 | 2,616 ↓ | — | — | — | — | |
| 05/27 | 2,626 ↓ | — | — | — | — | |
| 05/26 | 2,646 ↓ | (0.0万) | — | — | 0.0万 | |
| 05/25 | 2,659 ↓ | — | — | — | — | |
| 05/24 | — | — | — | — | — | |
| 05/23 | — | — | — | — | — | |
| 05/22 | 2,721 ↑ | — | — | — | — | |
| 05/21 | 2,720 ↑ | (+0.1万) | (0.0万) | — | +0.0万 | |
| 05/20 | 2,657 ↓ | — | — | — | — | |
| 05/19 | 2,723 ↑ | — | — | — | — | |
| 05/18 | 2,694 ↓ | — | — | — | — | |
| 05/17 | — | — | — | — | — | |
| 05/16 | — | — | — | — | — | |
| 05/15 | 2,749 ↑ | — | (-0.2万) | — | -0.2万 | |
| 05/14 | 2,651 ↓ | (-0.1万) | — | — | -0.1万 | |
| 05/13 | 2,776 ↓ | — | — | — | — | |
| 05/12 | 2,858 ↓ | — | (-0.5万) | — | -0.5万 | |
| 05/11 | 3,080 ↑ | (+0.1万) | (+0.3万) | — | +0.4万 | |
| 05/10 | — | — | — | — | — | |
| 05/09 | — | — | — | — | — | |
| 05/08 | 2,899 ↑ | — | (-0.3万) | — | -0.3万 | |
| 05/07 | 2,441 ↑ | — | (+0.1万) | (-0.3万) | -0.2万 | |
| 05/06 | — | — | — | — | — | |
| 05/05 | — | — | — | — | — | |
| 05/04 | — | — | — | — | — | |
| 05/03 | — | — | — | — | — | |
| 05/02 | — | — | — | — | — | |
| 05/01 | 2,424 ↑ | — | — | — | — | |
| 04/30 | 2,383 ↑ | — | (-0.2万) | — | -0.2万 | |
| 04/29 | — | — | — | — | — | |
| 04/28 | 2,364 ↓ | — | — | — | — | |
| 04/27 | 2,368 ↓ | — | — | — | — | |
| 04/26 | — | — | — | — | — | |
| 04/25 | — | — | — | — | — | |
| 04/24 | 2,375 ↓ | — | — | — | — | |
| 04/23 | 2,391 ↓ | — | (+0.1万) | — | +0.1万 | |
| 04/22 | 2,480 ↓ | — | — | — | — | |
| 04/21 | 2,500 ↓ | — | — | — | — | |
| 04/20 | 2,522 ↓ | — | — | — | — | |
| 04/19 | — | — | — | — | — | |
| 04/18 | — | — | — | — | — | |
| 04/17 | 2,589 ↓ | — | — | — | — | |
| 04/16 | 2,640 ↑ | — | — | — | — | |
| 04/15 | 2,593 ↓ | — | (-0.3万) | (-0.9万) | -1.1万 | |
| 04/14 | 2,684 ↓ | — | — | — | — | |
| 04/13 | 2,701 ↓ | — | — | — | — | |
| 04/12 | — | — | — | — | — | |
| 04/11 | — | — | — | — | — | |
| 04/10 | 2,743 ↑ | — | — | (-0.6万) | -0.6万 | |
| 04/09 | 2,698 ↑ | — | — | — | — | |
| 04/08 | 2,685 ↑ | (-0.1万) | — | — | -0.1万 | |
| 04/07 | 2,612 ↑ | (+0.6万) | — | — | +0.6万 | |
| 04/06 | 2,600 ↑ | — | — | (-0.8万) | -0.8万 | |
| 04/05 | — | — | — | — | — | |
| 04/04 | — | — | — | — | — | |
| 04/03 | 2,520 ↑ | — | — | — | — | |
| 04/02 | 2,484 ↓ | — | (+0.3万) | — | +0.3万 | |
| 04/01 | 2,508 ↑ | — | (-0.7万) | — | -0.7万 | |
| 03/31 | 2,430 ↑ | — | — | (-0.7万) | -0.7万 | |
| 03/30 | 2,376 ↓ | — | — | — | — | |
| 03/29 | — | — | — | — | — | |
| 03/28 | — | — | — | — | — | |
| 03/27 | 2,429 ↑ | — | — | — | — | |
| 03/26 | 2,420 ↓ | — | — | — | — | |
| 03/25 | 2,450 ↑ | (+0.2万) | — | (-0.6万) | -0.5万 | |
| 03/24 | 2,386 ↑ | (-0.7万) | (0.0万) | — | -0.7万 | |
| 03/23 | 2,328 ↓ | — | (+0.1万) | — | +0.1万 | |
| 03/22 | — | — | — | — | — | |
| 03/21 | — | — | — | — | — | |
| 03/20 | — | — | — | — | — | |
| 03/19 | 2,340 ↓ | — | — | — | — | |
| 03/18 | 2,418 ↑ | — | — | (-0.7万) | -0.7万 | |
| 03/17 | 2,350 - | — | — | — | — | |
| 03/16 | 2,350 ↓ | — | — | — | — | |
| 03/15 | — | — | — | — | — | |
| 03/14 | — | — | — | — | — | |
| 03/13 | 2,379 ↑ | — | — | — | — | |
| 03/12 | 2,367 ↓ | — | — | — | — | |
| 03/11 | 2,400 ↓ | — | (-0.1万) | — | -0.1万 | |
| 03/10 | 2,427 ↑ | — | (+0.1万) | — | +0.1万 | |
| 03/09 | 2,377 ↓ | — | — | — | — | |
| 03/08 | — | — | — | — | — | |
| 03/07 | — | — | — | — | — | |
| 03/06 | 2,439 ↑ | — | — | — | — | |
| 03/05 | 2,380 ↑ | — | (-0.3万) | — | -0.3万 | |
| 03/04 | 2,297 ↓ | (-0.3万) | — | — | -0.3万 | |
| 03/03 | 2,388 ↓ | — | — | — | — | |
| 03/02 | 2,440 ↓ | — | (-0.1万) | — | -0.1万 | |
| 03/01 | — | — | — | — | — | |
| 02/28 | — | — | — | — | — | |
| 02/27 | 2,504 ↓ | (+0.3万) | — | — | +0.3万 | |
| 02/26 | 2,516 ↑ | — | — | — | — | |
| 02/25 | 2,492 ↓ | — | — | — | — | |
| 02/24 | 2,496 ↓ | — | — | — | — | |
| 02/23 | — | — | — | — | — | |
| 02/22 | — | — | — | — | — | |
| 02/21 | — | — | — | — | — | |
| 02/20 | 2,576 ↓ | — | — | — | — | |
| 02/19 | 2,606 ↑ | — | — | — | — | |
| 02/18 | 2,604 - | — | — | — | — | |
| 02/17 | 2,604 ↓ | — | — | — | — | |
| 02/16 | 2,637 ↑ | — | — | — | — | |
| 02/15 | — | — | — | — | — | |
| 02/14 | — | — | — | — | — | |
| 02/13 | 2,610 ↓ | — | — | (-0.4万) | -0.4万 | |
| 02/12 | 2,703 ↓ | — | — | — | — | |
| 02/11 | — | — | — | — | — | |
| 02/10 | 2,709 ↑ | — | — | — | — | |
| 02/09 | 2,649 ↑ | — | — | — | — | |
| 02/08 | — | — | — | — | — | |
| 02/07 | — | — | — | — | — | |
| 02/06 | 2,625 ↓ | — | — | — | — | |
| 02/05 | 2,748 ↑ | (-0.2万) | (-0.6万) | — | -0.8万 | |
| 02/04 | 2,556 ↓ | (+0.7万) | — | (+1.2万) | +1.9万 | |
| 02/03 | 2,647 ↓ | — | — | (+2.0万) | +2.0万 | |
| 02/02 | 2,696 ↓ | — | (+0.9万) | (+0.6万) | +1.5万 | |
| 02/01 | — | — | — | — | — | |
| 01/31 | — | — | — | — | — | |
| 01/30 | 2,698 ↑ | — | — | (0.0万) | 0.0万 | |
| 01/29 | 2,682 ↑ | — | — | — | — | |
| 01/28 | 2,636 ↓ | — | — | (+0.0万) | +0.0万 | |
| 01/27 | 2,663 ↓ | — | — | (-0.5万) | -0.5万 | |
| 01/26 | 2,690 ↓ | — | (+0.2万) | — | +0.2万 | |
| 01/25 | — | — | — | — | — | |
| 01/24 | — | — | — | — | — | |
| 01/23 | 2,750 ↑ | — | (-0.2万) | — | -0.2万 | |
| 01/22 | 2,735 ↑ | — | — | — | ||
| 01/21 | 2,730 ↓ | — | — | (-0.3万) | -0.3万 | |
| 01/20 | 2,785 ↓ | (+0.1万) | — | — | +0.1万 | |
| 01/19 | 2,900 ↑ | — | — | (+0.1万) | +0.1万 | |
| 01/18 | — | — | — | — | — | |
| 01/17 | — | — | — | — | — | |
| 01/16 | 2,850 ↑ | — | — | — | ||
| 01/15 | 2,849 ↑ | (-0.1万) | — | — | -0.1万 | |
| 01/14 | 2,769 ↑ | (+0.1万) | — | — | +0.1万 | |
| 01/13 | 2,750 ↓ | — | — | — | — |
※ 表示は直近9ヶ月分までです