データ更新日：2026/09/17
GOLDMAN SACHS INTERNATIONAL
0.0万株
Nomura International plc
0.6万株
UBS AG
0.4万株
モルガン・スタンレーMUFG証券株式会社
1.4万株
| 日付 | 終値 | GOLDMAN SACHS INTERNATIONAL | Nomura International plc | UBS AG | モルガン スタンレーMUFG証券株式会社 | 合計増減 | |
|---|---|---|---|---|---|---|---|
| 08/31 | 637 ↑ | — | — | — | (-0.1万) | -0.1万 | |
| 08/30 | — | — | — | — | — | — | |
| 08/29 | — | — | — | — | — | — | |
| 08/28 | 635 ↑ | — | — | — | — | — | |
| 08/27 | 634 ↓ | — | — | — | — | — | |
| 08/26 | 635 ↑ | — | — | — | — | — | |
| 08/25 | 632 ↓ | — | — | — | — | — | |
| 08/24 | 635 ↑ | — | — | — | — | — | |
| 08/23 | — | — | — | — | — | — | |
| 08/22 | — | — | — | — | — | — | |
| 08/21 | 632 ↓ | — | — | — | — | — | |
| 08/20 | 635 ↑ | — | — | — | — | — | |
| 08/19 | 631 ↑ | — | — | — | — | — | |
| 08/18 | 630 ↓ | — | — | — | — | — | |
| 08/17 | 633 ↓ | — | — | — | (-0.2万) | -0.2万 | |
| 08/16 | — | — | — | — | — | — | |
| 08/15 | — | — | — | — | — | — | |
| 08/14 | 635 ↓ | — | — | — | (-0.3万) | -0.3万 | |
| 08/13 | 637 ↓ | — | — | — | (-0.5万) | -0.5万 | |
| 08/12 | 643 ↑ | — | — | — | — | — | |
| 08/11 | — | — | — | — | — | — | |
| 08/10 | 632 ↓ | — | — | — | — | — | |
| 08/09 | — | — | — | — | — | — | |
| 08/08 | — | — | — | — | — | — | |
| 08/07 | 635 ↑ | — | — | — | — | — | |
| 08/06 | 634 ↓ | — | — | — | (-0.2万) | -0.2万 | |
| 08/05 | 638 ↑ | — | — | — | — | — | |
| 08/04 | 633 ↓ | — | — | — | (-0.3万) | -0.3万 | |
| 08/03 | 636 ↓ | — | — | — | — | — | |
| 08/02 | — | — | — | — | — | — | |
| 08/01 | — | — | — | — | — | — | |
| 07/31 | 642 ↑ | — | — | — | (-0.3万) | -0.3万 | |
| 07/30 | 641 ↓ | — | — | — | — | — | |
| 07/29 | 644 ↓ | — | — | — | (-0.3万) | -0.3万 | |
| 07/28 | 656 ↓ | — | — | — | (-0.3万) | -0.3万 | |
| 07/27 | 663 ↑ | — | — | — | — | — | |
| 07/26 | — | — | — | — | — | — | |
| 07/25 | — | — | — | — | — | — | |
| 07/24 | 658 ↓ | — | — | — | — | — | |
| 07/23 | 666 ↑ | — | — | — | — | — | |
| 07/22 | 665 ↑ | — | — | — | — | — | |
| 07/21 | 654 ↑ | — | — | — | (-0.2万) | -0.2万 | |
| 07/20 | — | — | — | — | — | — | |
| 07/19 | — | — | — | — | — | — | |
| 07/18 | — | — | — | — | — | — | |
| 07/17 | 651 ↓ | — | — | — | — | — | |
| 07/16 | 668 ↓ | — | — | — | (-0.4万) | -0.4万 | |
| 07/15 | 669 ↓ | — | — | — | — | — | |
| 07/14 | 671 － | — | — | — | — | — | |
| 07/13 | 671 ↑ | — | — | — | — | — | |
| 07/12 | — | — | — | — | — | — | |
| 07/11 | — | — | — | — | — | — | |
| 07/10 | 665 ↑ | — | — | — | — | — | |
| 07/09 | 663 ↓ | — | — | — | — | — | |
| 07/08 | 670 ↓ | — | — | — | — | — | |
| 07/07 | 683 ↑ | — | — | — | — | — | |
| 07/06 | 681 ↑ | — | — | — | (-0.1万) | -0.1万 | |
| 07/05 | — | — | — | — | — | — | |
| 07/04 | — | — | — | — | — | — | |
| 07/03 | 668 ↑ | — | — | — | — | — | |
| 07/02 | 663 ↑ | — | — | — | — | — | |
| 07/01 | 656 ↑ | — | — | — | — | — | |
| 06/30 | 653 ↓ | — | — | — | — | — | |
| 06/29 | 654 ↑ | — | — | — | — | — | |
| 06/28 | — | — | — | — | — | — | |
| 06/27 | — | — | — | — | — | — | |
| 06/26 | 648 ↓ | — | — | — | — | — | |
| 06/25 | 652 ↑ | — | — | — | — | — | |
| 06/24 | 649 ↓ | — | — | — | — | — | |
| 06/23 | 654 ↑ | — | — | — | — | — | |
| 06/22 | 652 ↑ | — | — | — | — | — | |
| 06/21 | — | — | — | — | — | — | |
| 06/20 | — | — | — | — | — | — | |
| 06/19 | 651 ↓ | — | — | — | — | — | |
| 06/18 | 664 ↑ | — | — | — | (-0.2万) | -0.2万 | |
| 06/17 | 650 ↑ | — | — | — | (+0.3万) | +0.3万 | |
| 06/16 | 644 ↓ | — | — | — | — | — | |
| 06/15 | 648 ↓ | — | — | — | — | — | |
| 06/14 | — | — | — | — | — | — | |
| 06/13 | — | — | — | — | — | — | |
| 06/12 | 655 ↑ | — | — | — | (+0.2万) | +0.2万 | |
| 06/11 | 652 ↓ | — | — | — | — | — | |
| 06/10 | 679 ↑ | — | — | — | (-0.4万) | -0.4万 | |
| 06/09 | 651 ↑ | — | — | — | — | — | |
| 06/08 | 650 ↓ | — | — | — | (+0.1万) | +0.1万 | |
| 06/07 | — | — | — | — | — | — | |
| 06/06 | — | — | — | — | — | — | |
| 06/05 | 674 ↑ | — | — | — | (+0.5万) | +0.5万 | |
| 06/04 | 655 ↓ | — | — | — | (+0.6万) | +0.6万 | |
| 06/03 | 664 ↓ | — | — | — | (+0.4万) | +0.4万 | |
| 06/02 | 671 ↓ | — | — | — | (+0.7万) | +0.7万 | |
| 06/01 | 747 ↓ | — | — | — | (+0.6万) | +0.6万 | |
| 05/31 | — | — | — | — | — | — | |
| 05/30 | — | — | — | — | — | — | |
| 05/29 | 897 ↑ | — | — | — | (0.0万) | 0.0万 | |
| 05/28 | 747 ↑ | — | — | — | — | — | |
| 05/27 | 647 ↓ | — | — | — | — | — | |
| 05/26 | 650 ↓ | — | — | — | — | — | |
| 05/25 | 651 ↓ | — | — | — | — | — | |
| 05/24 | — | — | — | — | — | — | |
| 05/23 | — | — | — | — | — | — | |
| 05/22 | 655 － | — | — | — | — | — | |
| 05/21 | 655 ↑ | — | — | — | — | — | |
| 05/20 | 649 ↓ | — | — | — | — | — | |
| 05/19 | 658 ↑ | — | — | — | — | — | |
| 05/18 | 657 ↓ | — | — | — | — | — | |
| 05/17 | — | — | — | — | — | — | |
| 05/16 | — | — | — | — | — | — | |
| 05/15 | 672 ↓ | — | — | — | — | — | |
| 05/14 | 679 ↓ | — | — | — | — | — | |
| 05/13 | 685 ↑ | — | — | — | — | — | |
| 05/12 | 680 ↑ | — | — | — | — | — | |
| 05/11 | 676 ↑ | — | — | — | — | — | |
| 05/10 | — | — | — | — | — | — | |
| 05/09 | — | — | — | — | — | — | |
| 05/08 | 671 ↓ | — | — | — | — | — | |
| 05/07 | 680 ↓ | — | — | — | — | — | |
| 05/06 | — | — | — | — | — | — | |
| 05/05 | — | — | — | — | — | — | |
| 05/04 | — | — | — | — | — | — | |
| 05/03 | — | — | — | — | — | — | |
| 05/02 | — | — | — | — | — | — | |
| 05/01 | 685 ↓ | — | — | — | — | — | |
| 04/30 | 690 ↑ | — | — | — | — | — | |
| 04/29 | — | — | — | — | — | — | |
| 04/28 | 688 ↓ | — | — | — | — | — | |
| 04/27 | 689 ↓ | — | — | — | — | — | |
| 04/26 | — | — | — | — | — | — | |
| 04/25 | — | — | — | — | — | — | |
| 04/24 | 698 ↑ | — | — | — | — | — | |
| 04/23 | 696 ↓ | — | — | — | — | — | |
| 04/22 | 703 － | — | — | — | — | — | |
| 04/21 | 703 ↑ | — | — | — | — | — | |
| 04/20 | 700 ↑ | — | — | — | — | — | |
| 04/19 | — | — | — | — | — | — | |
| 04/18 | — | — | — | — | — | — | |
| 04/17 | 699 ↓ | — | — | — | — | — | |
| 04/16 | 700 ↓ | — | — | — | — | — | |
| 04/15 | 706 ↓ | — | — | — | — | — | |
| 04/14 | 726 ↑ | — | — | — | — | — | |
| 04/13 | 705 ↑ | — | — | — | — | — | |
| 04/12 | — | — | — | — | — | — | |
| 04/11 | — | — | — | — | — | — | |
| 04/10 | 700 ↓ | — | — | — | — | — | |
| 04/09 | 701 ↑ | — | — | — | — | — | |
| 04/08 | 700 ↑ | — | — | — | — | — | |
| 04/07 | 696 ↓ | — | — | — | — | — | |
| 04/06 | 697 ↑ | — | — | — | — | — | |
| 04/05 | — | — | — | — | — | — | |
| 04/04 | — | — | — | — | — | — | |
| 04/03 | 683 ↓ | — | — | — | — | — | |
| 04/02 | 698 ↓ | — | — | — | — | — | |
| 04/01 | 709 ↑ | — | — | — | — | — | |
| 03/31 | 707 ↓ | — | — | — | — | — | |
| 03/30 | 708 ↓ | — | — | — | — | — | |
| 03/29 | — | — | — | — | — | — | |
| 03/28 | — | — | — | — | — | — | |
| 03/27 | 724 ↓ | — | — | — | — | — | |
| 03/26 | 729 ↑ | — | — | — | — | — | |
| 03/25 | 728 ↓ | — | — | — | — | — | |
| 03/24 | 733 ↑ | — | — | — | (+0.3万) | +0.3万 | |
| 03/23 | 708 ↓ | — | — | — | — | — | |
| 03/22 | — | — | — | — | — | — | |
| 03/21 | — | — | — | — | — | — | |
| 03/20 | — | — | — | — | — | — | |
| 03/19 | 715 ↑ | — | — | — | — | — | |
| 03/18 | 713 ↑ | — | — | — | — | — | |
| 03/17 | 710 ↑ | — | — | — | — | — | |
| 03/16 | 688 ↑ | — | — | — | — | — | |
| 03/15 | — | — | — | — | — | — | |
| 03/14 | — | — | — | — | — | — | |
| 03/13 | 685 ↑ | — | — | — | — | — | |
| 03/12 | 684 ↓ | — | — | — | — | — | |
| 03/11 | 693 ↓ | — | — | — | — | — | |
| 03/10 | 711 ↑ | — | — | — | — | — | |
| 03/09 | 672 ↓ | — | — | — | — | — | |
| 03/08 | — | — | — | — | — | — | |
| 03/07 | — | — | — | — | — | — | |
| 03/06 | 694 ↑ | — | — | — | — | — | |
| 03/05 | 692 ↑ | — | — | — | — | — | |
| 03/04 | 677 ↓ | — | — | — | — | — | |
| 03/03 | 707 ↓ | — | — | — | — | — | |
| 03/02 | 720 ↓ | — | — | — | — | — | |
| 03/01 | — | — | — | — | — | — | |
| 02/28 | — | — | — | — | — | — | |
| 02/27 | 729 ↑ | — | — | — | — | — | |
| 02/26 | 726 ↑ | — | — | — | — | — | |
| 02/25 | 713 ↑ | — | — | — | — | — | |
| 02/24 | 704 ↓ | — | — | — | — | — | |
| 02/23 | — | — | — | — | — | — | |
| 02/22 | — | — | — | — | — | — | |
| 02/21 | — | — | — | — | — | — | |
| 02/20 | 714 ↓ | — | — | — | — | — | |
| 02/19 | 722 ↑ | — | — | — | — | — | |
| 02/18 | 719 － | — | — | — | — | — | |
| 02/17 | 719 ↓ | — | — | — | — | — | |
| 02/16 | 728 ↓ | — | — | — | (+0.2万) | +0.2万 | |
| 02/15 | — | — | — | — | — | — | |
| 02/14 | — | — | — | — | — | — | |
| 02/13 | 752 ↓ | — | — | — | — | — | |
| 02/12 | 775 ↓ | — | — | — | — | — | |
| 02/11 | — | — | — | — | — | — | |
| 02/10 | 776 ↑ | — | — | — | — | — | |
| 02/09 | 751 ↑ | — | — | — | — | — | |
| 02/08 | — | — | — | — | — | — | |
| 02/07 | — | — | — | — | — | — | |
| 02/06 | 748 ↓ | — | — | — | — | — | |
| 02/05 | 765 ↑ | — | — | — | — | — | |
| 02/04 | 759 ↑ | — | — | — | — | — | |
| 02/03 | 755 ↓ | — | — | — | — | — | |
| 02/02 | 758 ↑ | — | — | — | — | — | |
| 02/01 | — | — | — | — | — | — | |
| 01/31 | — | — | — | — | — | — | |
| 01/30 | 747 ↓ | — | — | — | — | — | |
| 01/29 | 759 ↑ | — | — | — | — | — | |
| 01/28 | 752 ↓ | — | — | — | — | — | |
| 01/27 | 771 － | — | — | — | — | — | |
| 01/26 | 771 ↓ | — | — | — | — | — | |
| 01/25 | — | — | — | — | — | — | |
| 01/24 | — | — | — | — | — | — | |
| 01/23 | 800 ↓ | — | — | — | — | — | |
| 01/22 | 805 ↑ | — | — | — | (+0.2万) | +0.2万 | |
| 01/21 | 790 ↓ | — | — | — | — | — | |
| 01/20 | 799 ↓ | — | — | — | — | — | |
| 01/19 | 813 ↑ | — | — | — | — | — | |
| 01/18 | — | — | — | — | — | — | |
| 01/17 | — | — | — | — | — | — | |
| 01/16 | 810 ↑ | — | — | — | (-0.3万) | -0.3万 | |
| 01/15 | 805 ↑ | — | — | — | (+0.2万) | +0.2万 | |
| 01/14 | 785 ↓ | — | — | — | — | — | |
| 01/13 | 820 ↓ | — | — | — | (+0.4万) | +0.4万 | |
| 01/12 | — | — | — | — | — | — | |
| 01/11 | — | — | — | — | — | — | |
| 01/10 | — | — | — | — | — | — | |
| 01/09 | 832 ↑ | — | — | — | — | — | |
| 01/08 | 825 ↓ | — | — | — | — | — | |
| 01/07 | 827 ↑ | — | — | — | (-0.3万) | -0.3万 | |
| 01/06 | 820 ↑ | — | — | — | (+0.6万) | +0.6万 | |
| 01/05 | 812 ↑ | — | — | — | — | — | |
| 01/04 | — | — | — | — | — | — | |
| 01/03 | — | — | — | — | — | — | |
| 01/02 | — | — | — | — | — | — | |
| 01/01 | — | — | — | — | — | — | |
| 12/31 | — | — | — | — | — | — | |
| 12/30 | 805 ↓ | — | — | — | — | — | |
| 12/29 | 839 ↑ | — | — | — | — | — | |
| 12/28 | — | — | — | — | — | — | |
| 12/27 | — | — | — | — | — | — | |
| 12/26 | 818 ↑ | — | — | — | — | — | |
| 12/25 | 815 ↓ | — | — | — | (-1.2万) | -1.2万 | |
| 12/24 | 817 ↓ | — | — | — | (-0.5万) | -0.5万 | |
| 12/23 | 874 ↓ | — | (-1.8万) | — | (+0.1万) | -1.7万 | |
| 12/22 | 890 ↓ | — | (-0.5万) | — | (-0.1万) | -0.6万 | |
| 12/21 | — | — | — | — | — | — |
※ 表示は直近9ヶ月分までです