データ更新日：2026/07/16
GOLDMAN SACHS INTERNATIONAL
6.0万株
Nomura International plc
7.7万株
ベル投資事業有限責任組合1
6.6万株
モルガン・スタンレーMUFG証券株式会社
8.8万株
| 日付 | 終値 | GOLDMAN SACHS INTERNATIONAL | Nomura International plc | ベル投資事業有限責任組合1 | モルガン スタンレーMUFG証券株式会社 | 合計増減 | |
|---|---|---|---|---|---|---|---|
| 07/13 | 799 ↑ | — | — | (-1.1万) | -1.1万 | ||
| 07/12 | — | — | — | — | — | — | |
| 07/11 | — | — | — | — | — | — | |
| 07/10 | 790 ↑ | — | — | — | — | — | |
| 07/09 | 781 ↑ | — | — | — | — | — | |
| 07/08 | 776 ↓ | — | — | — | — | — | |
| 07/07 | 789 ↑ | — | — | — | — | — | |
| 07/06 | 782 ↑ | — | — | — | (-0.7万) | -0.7万 | |
| 07/05 | — | — | — | — | — | — | |
| 07/04 | — | — | — | — | — | — | |
| 07/03 | 779 ↑ | — | — | — | (-2.4万) | -2.4万 | |
| 07/02 | 771 ↑ | — | — | — | — | — | |
| 07/01 | 767 ↑ | — | — | — | — | — | |
| 06/30 | 766 ↑ | — | — | — | — | — | |
| 06/29 | 744 ↑ | — | — | — | (-0.1万) | -0.1万 | |
| 06/28 | — | — | — | — | — | — | |
| 06/27 | — | — | — | — | — | — | |
| 06/26 | 713 ↓ | — | — | — | — | — | |
| 06/25 | 717 ↑ | — | — | — | — | — | |
| 06/24 | 702 ↓ | — | — | — | — | — | |
| 06/23 | 705 ↓ | — | — | — | (+0.5万) | +0.5万 | |
| 06/22 | 723 ↑ | — | — | — | — | — | |
| 06/21 | — | — | — | — | — | — | |
| 06/20 | — | — | — | — | — | — | |
| 06/19 | 715 ↓ | — | — | — | — | — | |
| 06/18 | 726 ↑ | — | — | — | — | — | |
| 06/17 | 724 ↑ | — | — | — | (-0.8万) | -0.8万 | |
| 06/16 | 704 ↑ | — | — | — | — | — | |
| 06/15 | 693 ↓ | — | — | — | — | — | |
| 06/14 | — | — | — | — | — | — | |
| 06/13 | — | — | — | — | — | — | |
| 06/12 | 702 ↓ | — | (-4.4万) | — | — | -4.4万 | |
| 06/11 | 704 ↓ | — | (+1.6万) | — | — | +1.6万 | |
| 06/10 | 715 ↓ | — | — | — | — | — | |
| 06/09 | 725 ↓ | — | — | — | — | — | |
| 06/08 | 731 ↓ | — | (+0.1万) | — | — | +0.1万 | |
| 06/07 | — | — | — | — | — | — | |
| 06/06 | — | — | — | — | — | — | |
| 06/05 | 755 ↑ | — | (-0.5万) | — | — | -0.5万 | |
| 06/04 | 741 ↑ | — | (+1.4万) | — | — | +1.4万 | |
| 06/03 | 734 ↓ | — | — | — | (+0.7万) | +0.7万 | |
| 06/02 | 752 ↑ | — | (+2.0万) | — | — | +2.0万 | |
| 06/01 | 736 ↑ | — | (-0.8万) | — | — | -0.8万 | |
| 05/31 | — | — | — | — | — | — | |
| 05/30 | — | — | — | — | — | — | |
| 05/29 | 730 ↑ | — | (-1.0万) | — | (-1.9万) | -2.9万 | |
| 05/28 | 725 ↑ | — | — | — | — | — | |
| 05/27 | 724 ↓ | — | — | — | — | — | |
| 05/26 | 730 ↓ | — | (+0.3万) | — | — | +0.3万 | |
| 05/25 | 742 ↓ | — | — | — | — | — | |
| 05/24 | — | — | — | — | — | — | |
| 05/23 | — | — | — | — | — | — | |
| 05/22 | 750 ↑ | — | — | — | — | — | |
| 05/21 | 741 ↑ | — | — | — | — | — | |
| 05/20 | 732 ↓ | — | — | — | — | — | |
| 05/19 | 745 ↑ | — | — | — | — | — | |
| 05/18 | 728 ↓ | — | (-0.3万) | — | — | -0.3万 | |
| 05/17 | — | — | — | — | — | — | |
| 05/16 | — | — | — | — | — | — | |
| 05/15 | 731 ↓ | — | (+0.4万) | — | — | +0.4万 | |
| 05/14 | 761 ↑ | — | — | — | (-4.6万) | -4.6万 | |
| 05/13 | 727 ↓ | — | — | — | (-1.4万) | -1.4万 | |
| 05/12 | 730 ↓ | — | — | — | (-1.1万) | -1.1万 | |
| 05/11 | 740 ↑ | — | — | — | (-1.8万) | -1.8万 | |
| 05/10 | — | — | — | — | — | — | |
| 05/09 | — | — | — | — | — | — | |
| 05/08 | 728 ↑ | — | (-1.1万) | — | (-2.4万) | -3.5万 | |
| 05/07 | 706 － | — | (-0.5万) | — | — | -0.5万 | |
| 05/06 | — | — | — | — | — | — | |
| 05/05 | — | — | — | — | — | — | |
| 05/04 | — | — | — | — | — | — | |
| 05/03 | — | — | — | — | — | — | |
| 05/02 | — | — | — | — | — | — | |
| 05/01 | 706 ↓ | — | — | — | — | — | |
| 04/30 | 707 ↓ | — | — | — | (-1.3万) | -1.3万 | |
| 04/29 | — | — | — | — | — | — | |
| 04/28 | 710 ↑ | — | — | — | — | — | |
| 04/27 | 709 ↓ | — | — | — | (-1.4万) | -1.4万 | |
| 04/26 | — | — | — | — | — | — | |
| 04/25 | — | — | — | — | — | — | |
| 04/24 | 710 － | — | (+0.4万) | — | — | +0.4万 | |
| 04/23 | 710 ↓ | — | — | — | (-0.7万) | -0.7万 | |
| 04/22 | 718 ↓ | — | — | — | — | — | |
| 04/21 | 730 ↑ | — | — | — | (-0.8万) | -0.8万 | |
| 04/20 | 725 ↓ | — | — | — | (+1.2万) | +1.2万 | |
| 04/19 | — | — | — | — | — | — | |
| 04/18 | — | — | — | — | — | — | |
| 04/17 | 727 ↑ | — | — | — | — | — | |
| 04/16 | 721 ↑ | — | — | — | — | — | |
| 04/15 | 717 ↑ | — | (-1.3万) | — | — | -1.3万 | |
| 04/14 | 691 ↑ | — | (-0.4万) | — | — | -0.4万 | |
| 04/13 | 680 ↓ | — | — | — | — | — | |
| 04/12 | — | — | — | — | — | — | |
| 04/11 | — | — | — | — | — | — | |
| 04/10 | 685 ↓ | — | (+2.4万) | — | — | +2.4万 | |
| 04/09 | 712 ↓ | — | (+1.6万) | — | (+0.4万) | +2.0万 | |
| 04/08 | 727 ↑ | — | (-3.6万) | — | (-1.0万) | -4.6万 | |
| 04/07 | 702 ↑ | — | (-2.9万) | — | — | -2.9万 | |
| 04/06 | 696 ↑ | — | — | — | — | — | |
| 04/05 | — | — | — | — | — | — | |
| 04/04 | — | — | — | — | — | — | |
| 04/03 | 690 ↑ | — | — | — | — | — | |
| 04/02 | 688 ↓ | — | (-0.2万) | — | — | -0.2万 | |
| 04/01 | 696 ↑ | — | (-2.9万) | — | — | -2.9万 | |
| 03/31 | 676 ↑ | — | (-2.1万) | — | — | -2.1万 | |
| 03/30 | 675 ↓ | — | (+1.7万) | — | (+0.8万) | +2.5万 | |
| 03/29 | — | — | — | — | — | — | |
| 03/28 | — | — | — | — | — | — | |
| 03/27 | 704 ↑ | — | (-2.7万) | — | (-0.3万) | -3.0万 | |
| 03/26 | 683 ↓ | — | (-1.1万) | — | — | -1.1万 | |
| 03/25 | 695 ↑ | — | (-2.8万) | — | — | -2.8万 | |
| 03/24 | 693 ↑ | — | (-4.2万) | — | — | -4.2万 | |
| 03/23 | 664 ↓ | — | (+3.2万) | — | — | +3.2万 | |
| 03/22 | — | — | — | — | — | — | |
| 03/21 | — | — | — | — | — | — | |
| 03/20 | — | — | — | — | — | — | |
| 03/19 | 686 ↓ | — | (+5.2万) | — | (+0.8万) | +6.0万 | |
| 03/18 | 719 ↑ | — | (-2.9万) | — | (-2.1万) | -5.0万 | |
| 03/17 | 691 ↓ | — | — | — | (+0.6万) | +0.6万 | |
| 03/16 | 703 ↑ | — | (-1.0万) | — | — | -1.0万 | |
| 03/15 | — | — | — | — | — | — | |
| 03/14 | — | — | — | — | — | — | |
| 03/13 | 699 ↓ | — | — | — | — | — | |
| 03/12 | 707 ↓ | — | (+5.2万) | — | — | +5.2万 | |
| 03/11 | 731 ↓ | — | — | — | — | — | |
| 03/10 | 744 ↑ | — | (-1.9万) | — | — | -1.9万 | |
| 03/09 | 712 ↓ | — | (+7.5万) | — | (-1.2万) | +6.3万 | |
| 03/08 | — | — | — | — | — | — | |
| 03/07 | — | — | — | — | — | — | |
| 03/06 | 741 ↑ | — | — | — | — | — | |
| 03/05 | 724 ↑ | — | (-4.1万) | — | — | -4.1万 | |
| 03/04 | 701 ↓ | — | — | — | — | — | |
| 03/03 | 705 ↓ | — | (+2.3万) | — | — | +2.3万 | |
| 03/02 | 731 ↓ | (-0.9万) | (+3.0万) | — | — | +2.0万 | |
| 03/01 | — | — | — | — | — | — | |
| 02/28 | — | — | — | — | — | — | |
| 02/27 | 755 ↑ | (+1.3万) | (-7.3万) | — | — | -6.1万 | |
| 02/26 | 734 ↑ | — | — | — | — | — | |
| 02/25 | 698 ↑ | — | (-2.6万) | — | (-1.2万) | -3.8万 | |
| 02/24 | 675 ↓ | — | (+3.1万) | — | (+1.6万) | +4.7万 | |
| 02/23 | — | — | — | — | — | — | |
| 02/22 | — | — | — | — | — | — | |
| 02/21 | — | — | — | — | — | — | |
| 02/20 | 721 ↓ | (-1.8万) | — | — | (+1.3万) | -0.5万 | |
| 02/19 | 745 ↑ | — | (-0.8万) | — | — | -0.8万 | |
| 02/18 | 730 ↓ | (-0.7万) | — | — | — | -0.7万 | |
| 02/17 | 745 ↑ | — | (+1.6万) | — | (+0.7万) | +2.3万 | |
| 02/16 | 726 ↓ | (-3.2万) | (+2.3万) | — | (+13.6万) | +12.7万 | |
| 02/15 | — | — | — | — | — | — | |
| 02/14 | — | — | — | — | — | — | |
| 02/13 | 778 ↓ | — | (+12.2万) | — | (+2.0万) | +14.2万 | |
| 02/12 | 847 ↑ | — | — | — | (-1.2万) | -1.2万 | |
| 02/11 | — | — | — | — | — | — | |
| 02/10 | 837 ↑ | — | — | — | (-2.7万) | -2.7万 | |
| 02/09 | 815 ↑ | — | — | — | — | — | |
| 02/08 | — | — | — | — | — | — | |
| 02/07 | — | — | — | — | — | — | |
| 02/06 | 814 ↓ | (-2.1万) | — | — | (-1.2万) | -3.3万 | |
| 02/05 | 825 ↑ | (-2.7万) | (-3.1万) | — | (-2.8万) | -8.7万 | |
| 02/04 | 808 ↓ | — | (+0.4万) | — | — | +0.4万 | |
| 02/03 | 822 ↑ | (+1.7万) | — | — | (-1.2万) | +0.6万 | |
| 02/02 | 816 ↓ | (+2.7万) | — | — | (-0.5万) | +2.1万 | |
| 02/01 | — | — | — | — | — | — | |
| 01/31 | — | — | — | — | — | — | |
| 01/30 | 819 ↑ | — | — | — | (+0.2万) | +0.2万 | |
| 01/29 | 818 ↑ | (+0.6万) | — | — | — | +0.6万 | |
| 01/28 | 812 ↓ | — | — | — | (-0.1万) | -0.1万 | |
| 01/27 | 818 ↑ | — | — | — | — | — | |
| 01/26 | 810 ↓ | — | — | — | (+0.9万) | +0.9万 | |
| 01/25 | — | — | — | — | — | — | |
| 01/24 | — | — | — | — | — | — | |
| 01/23 | 836 ↑ | — | — | — | — | — | |
| 01/22 | 816 ↑ | — | — | — | — | — | |
| 01/21 | 813 ↓ | — | — | — | — | — | |
| 01/20 | 822 ↓ | (-0.5万) | — | — | — | -0.5万 | |
| 01/19 | 846 ↓ | (+1.8万) | — | — | (+0.7万) | +2.5万 | |
| 01/18 | — | — | — | — | — | — | |
| 01/17 | — | — | — | — | — | — | |
| 01/16 | 857 ↑ | — | — | — | — | — | |
| 01/15 | 846 ↑ | — | — | — | (-1.2万) | -1.2万 | |
| 01/14 | 821 ↓ | — | — | — | — | — | |
| 01/13 | 834 ↓ | (-1.6万) | — | — | — | -1.6万 | |
| 01/12 | — | — | — | — | — | — | |
| 01/11 | — | — | — | — | — | — | |
| 01/10 | — | — | — | — | — | — | |
| 01/09 | 847 ↑ | — | — | — | — | — | |
| 01/08 | 837 ↑ | (-0.8万) | — | — | (-1.3万) | -2.0万 | |
| 01/07 | 818 ↑ | — | — | — | — | — | |
| 01/06 | 815 ↑ | — | — | — | — | — | |
| 01/05 | 810 ↓ | (+2.2万) | — | — | — | +2.2万 | |
| 01/04 | — | — | — | — | — | — | |
| 01/03 | — | — | — | — | — | — | |
| 01/02 | — | — | — | — | — | — | |
| 01/01 | — | — | — | — | — | — | |
| 12/31 | — | — | — | — | — | — | |
| 12/30 | 839 ↓ | (-8.9万) | — | — | — | -8.9万 | |
| 12/29 | 841 ↓ | — | — | — | — | — | |
| 12/28 | — | — | — | — | — | — | |
| 12/27 | — | — | — | — | — | — | |
| 12/26 | 846 － | (+6.4万) | — | — | — | +6.4万 | |
| 12/25 | 846 ↑ | — | — | — | (-0.8万) | -0.8万 | |
| 12/24 | 839 ↓ | — | — | — | — | — | |
| 12/23 | 863 ↑ | (-1.0万) | — | — | (-1.3万) | -2.3万 | |
| 12/22 | 831 ↓ | — | — | — | — | — | |
| 12/21 | — | — | — | — | — | — | |
| 12/20 | — | — | — | — | — | — | |
| 12/19 | 844 ↓ | (+1.6万) | — | — | (+0.5万) | +2.1万 | |
| 12/18 | 846 ↑ | — | (-1.5万) | — | — | -1.5万 | |
| 12/17 | 834 ↓ | — | — | — | — | — | |
| 12/16 | 851 ↓ | (+1.4万) | — | — | — | +1.4万 | |
| 12/15 | 870 ↑ | (+1.8万) | (-1.3万) | — | — | +0.5万 | |
| 12/14 | — | — | — | — | — | — | |
| 12/13 | — | — | — | — | — | — | |
| 12/12 | 841 ↑ | — | (-1.1万) | — | — | -1.1万 | |
| 12/11 | 833 ↓ | (-1.7万) | — | — | (-2.6万) | -4.3万 | |
| 12/10 | 856 ↓ | — | (-1.4万) | — | — | -1.4万 | |
| 12/09 | 860 ↓ | — | — | — | — | — | |
| 12/08 | 897 ↑ | — | (-1.4万) | — | (-0.5万) | -1.9万 | |
| 12/07 | — | — | — | — | — | — | |
| 12/06 | — | — | — | — | — | — | |
| 12/05 | 890 ↓ | — | — | — | — | — | |
| 12/04 | 920 ↑ | — | (-1.1万) | — | (+0.3万) | -0.8万 | |
| 12/03 | 908 ↓ | (-1.1万) | — | — | (-1.1万) | -2.2万 | |
| 12/02 | 920 ↓ | (-0.2万) | (-1.2万) | — | — | -1.4万 | |
| 12/01 | 942 ↓ | — | — | — | — | — | |
| 11/30 | — | — | — | — | — | — | |
| 11/29 | — | — | — | — | — | — | |
| 11/28 | 949 ↑ | (+3.2万) | (-1.1万) | — | — | +2.1万 | |
| 11/27 | 946 ↓ | (+0.8万) | — | — | (+4.5万) | +5.3万 | |
| 11/26 | 983 ↑ | — | (-1.0万) | — | — | -1.0万 | |
| 11/25 | 957 ↓ | — | — | — | — | — | |
| 11/24 | — | — | — | — | — | — | |
| 11/23 | — | — | — | — | — | — | |
| 11/22 | — | — | — | — | — | — | |
| 11/21 | 983 ↑ | (-0.9万) | (-1.5万) | — | — | -2.5万 | |
| 11/20 | 943 ↓ | (-0.9万) | — | — | (+1.7万) | +0.8万 | |
| 11/19 | 947 ↓ | (-0.9万) | — | — | — | -0.9万 | |
| 11/18 | 949 ↓ | (-2.3万) | (-1.7万) | — | — | -3.9万 | |
| 11/17 | 996 ↓ | (-2.1万) | (-1.2万) | — | (+0.4万) | -2.9万 | |
| 11/16 | — | — | — | — | — | — | |
| 11/15 | — | — | — | — | — | — | |
| 11/14 | 1,033 ↑ | (-5.3万) | (-5.3万) | — | (-5.2万) | -15.7万 | |
| 11/13 | 966 ↓ | — | (+10.9万) | — | (+4.7万) | +15.6万 | |
| 11/12 | 974 ↑ | — | — | — | (+2.0万) | +2.0万 | |
| 11/11 | 973 ↑ | (-0.8万) | (-0.8万) | — | — | -1.5万 | |
| 11/10 | 946 ↑ | (+0.5万) | (+0.2万) | — | — | +0.7万 | |
| 11/09 | — | — | — | — | — | — | |
| 11/08 | — | — | — | — | — | — | |
| 11/07 | 921 ↓ | (-1.5万) | (-1.3万) | — | (-1.3万) | -4.1万 | |
| 11/06 | 929 ↓ | — | (-1.2万) | — | — | -1.2万 | |
| 11/05 | 946 ↓ | — | (+2.7万) | — | (-0.8万) | +1.9万 | |
| 11/04 | 950 ↓ | (+2.2万) | — | — | (-1.2万) | +1.0万 | |
| 11/03 | — | — | — | — | — | — | |
| 11/02 | — | — | — | — | — | — | |
| 11/01 | — | — | — | — | — | — | |
| 10/31 | 972 ↑ | (+1.4万) | (-1.3万) | — | — | +0.1万 | |
| 10/30 | 946 ↓ | — | (-0.9万) | — | (+0.6万) | -0.3万 | |
| 10/29 | 960 ↓ | — | — | — | — | — | |
| 10/28 | 977 ↓ | — | — | — | (-1.6万) | -1.6万 | |
| 10/27 | 1,011 ↑ | (+1.1万) | — | — | (+1.1万) | +2.2万 | |
| 10/26 | — | — | — | — | — | — | |
| 10/25 | — | — | — | — | — | — | |
| 10/24 | 1,002 ↓ | — | — | — | (-0.2万) | -0.2万 | |
| 10/23 | 1,020 ↓ | — | (+1.7万) | — | (+1.6万) | +3.4万 | |
| 10/22 | 1,055 ↑ | (+0.2万) | — | (+2.1万) | +2.4万 | ||
| 10/21 | 989 ↓ | — | — | — | (+1.1万) | +1.1万 | |
| 10/20 | 1,013 ↑ | — | (-1.3万) | — | — | -1.3万 | |
| 10/19 | — | — | — | — | — | — |
※ 表示は直近9ヶ月分までです