データ更新日：2026/08/31
Barclays Capital Securities Ltd
4.2万株
Citigroup Global Markets Limited
6.3万株
Nomura International plc
5.9万株
ベル投資事業有限責任組合1
5.2万株
モルガン・スタンレーMUFG証券株式会社
5.9万株
個人
22.0万株
大和証券株式会社
30.1万株
| 日付 | 終値 | Barclays Capital Securities Ltd | Citigroup Global Markets Limited | 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 | 個人 | 大和証券株式会社 | 合計増減 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 08/27 | 129 ↓ | — | — | — | — | — | (-2.0万) | (+1.4万) | -0.6万 | |
| 08/26 | 136 ↑ | — | — | — | — | — | (+4.0万) | (+0.9万) | +4.9万 | |
| 08/25 | 135 ↑ | — | — | — | — | — | — | — | ||
| 08/24 | 117 ↓ | — | — | — | — | — | — | — | — | |
| 08/23 | — | — | — | — | — | — | — | — | — | |
| 08/22 | — | — | — | — | — | — | — | — | — | |
| 08/21 | 120 ↑ | — | — | — | — | — | — | — | — | |
| 08/20 | 119 ↑ | — | — | — | — | — | — | — | — | |
| 08/19 | 115 ↓ | — | — | — | — | — | — | — | — | |
| 08/18 | 119 ↓ | — | — | — | — | — | — | — | — | |
| 08/17 | 125 ↑ | — | — | — | — | — | — | — | — | |
| 08/16 | — | — | — | — | — | — | — | — | — | |
| 08/15 | — | — | — | — | — | — | — | — | — | |
| 08/14 | 119 ↑ | — | — | — | — | — | — | — | — | |
| 08/13 | 116 ↓ | — | — | — | — | — | — | — | — | |
| 08/12 | 117 ↓ | — | — | — | — | — | — | — | — | |
| 08/11 | — | — | — | — | — | — | — | — | — | |
| 08/10 | 118 ↑ | — | — | — | — | — | — | — | — | |
| 08/09 | — | — | — | — | — | — | — | — | — | |
| 08/08 | — | — | — | — | — | — | — | — | — | |
| 08/07 | 116 ↑ | — | — | — | — | — | — | — | — | |
| 08/06 | 115 ↑ | — | — | — | — | — | — | — | — | |
| 08/05 | 114 ↑ | — | — | — | — | — | — | — | — | |
| 08/04 | 113 － | — | — | — | — | — | — | — | — | |
| 08/03 | 113 ↓ | — | — | — | — | — | — | (-0.9万) | -0.9万 | |
| 08/02 | — | — | — | — | — | — | — | — | — | |
| 08/01 | — | — | — | — | — | — | — | — | — | |
| 07/31 | 114 ↑ | — | — | — | — | — | — | — | — | |
| 07/30 | 113 ↑ | — | — | — | — | — | — | — | — | |
| 07/29 | 111 ↓ | — | — | — | — | — | — | — | — | |
| 07/28 | 116 ↑ | — | — | — | — | — | — | — | — | |
| 07/27 | 114 ↑ | — | — | — | — | — | — | — | — | |
| 07/26 | — | — | — | — | — | — | — | — | — | |
| 07/25 | — | — | — | — | — | — | — | — | — | |
| 07/24 | 113 ↓ | — | — | — | — | — | — | — | — | |
| 07/23 | 115 ↓ | — | — | — | — | — | — | — | — | |
| 07/22 | 118 － | — | — | — | — | — | — | — | — | |
| 07/21 | 118 ↓ | — | — | — | — | — | — | (-1.9万) | -1.9万 | |
| 07/20 | — | — | — | — | — | — | — | — | — | |
| 07/19 | — | — | — | — | — | — | — | — | — | |
| 07/18 | — | — | — | — | — | — | — | — | — | |
| 07/17 | 129 ↓ | — | — | — | — | — | — | — | — | |
| 07/16 | 133 ↑ | — | — | — | — | — | — | — | — | |
| 07/15 | 132 ↓ | — | — | — | — | — | — | — | — | |
| 07/14 | 133 ↓ | — | — | — | — | — | — | — | — | |
| 07/13 | 135 ↑ | — | — | — | — | — | — | — | — | |
| 07/12 | — | — | — | — | — | — | — | — | — | |
| 07/11 | — | — | — | — | — | — | — | — | — | |
| 07/10 | 128 ↓ | — | — | — | — | — | — | (-1.4万) | -1.4万 | |
| 07/09 | 130 － | — | — | — | — | — | — | — | — | |
| 07/08 | 130 ↓ | — | — | — | — | — | — | — | — | |
| 07/07 | 137 ↑ | — | — | — | — | — | — | — | — | |
| 07/06 | 136 ↓ | — | — | — | — | — | — | (-1.5万) | -1.5万 | |
| 07/05 | — | — | — | — | — | — | — | — | — | |
| 07/04 | — | — | — | — | — | — | — | — | — | |
| 07/03 | 140 ↓ | — | — | — | — | — | — | — | — | |
| 07/02 | 141 ↓ | — | — | — | — | — | — | — | — | |
| 07/01 | 142 ↑ | — | — | — | — | — | — | (-0.7万) | -0.7万 | |
| 06/30 | 141 － | — | — | — | — | — | — | — | — | |
| 06/29 | 141 ↑ | — | — | — | — | — | — | — | — | |
| 06/28 | — | — | — | — | — | — | — | — | — | |
| 06/27 | — | — | — | — | — | — | — | — | — | |
| 06/26 | 139 ↓ | — | — | — | — | — | — | — | — | |
| 06/25 | 140 ↓ | — | — | — | — | — | — | (-2.1万) | -2.1万 | |
| 06/24 | 144 ↑ | — | — | — | — | — | — | — | — | |
| 06/23 | 141 ↑ | — | — | — | — | — | — | (-1.1万) | -1.1万 | |
| 06/22 | 135 ↑ | — | — | — | — | — | — | — | — | |
| 06/21 | — | — | — | — | — | — | — | — | — | |
| 06/20 | — | — | — | — | — | — | — | — | — | |
| 06/19 | 134 － | — | — | — | — | — | — | — | — | |
| 06/18 | 134 ↑ | — | — | — | — | — | — | (-1.7万) | -1.7万 | |
| 06/17 | 132 ↑ | — | — | — | — | — | — | — | — | |
| 06/16 | 127 ↑ | — | — | — | — | — | — | (-0.6万) | -0.6万 | |
| 06/15 | 125 ↓ | — | — | — | — | — | — | — | — | |
| 06/14 | — | — | — | — | — | — | — | — | — | |
| 06/13 | — | — | — | — | — | — | — | — | — | |
| 06/12 | 126 ↓ | — | — | — | — | — | — | (-1.9万) | -1.9万 | |
| 06/11 | 129 ↑ | — | — | — | — | — | — | — | — | |
| 06/10 | 126 ↑ | — | — | — | — | — | — | (-1.5万) | -1.5万 | |
| 06/09 | 125 ↑ | — | — | — | — | — | — | — | — | |
| 06/08 | 124 ↑ | — | — | — | — | — | — | (-1.2万) | -1.2万 | |
| 06/07 | — | — | — | — | — | — | — | — | — | |
| 06/06 | — | — | — | — | — | — | — | — | — | |
| 06/05 | 123 ↑ | — | — | — | — | — | — | — | — | |
| 06/04 | 118 ↑ | — | — | — | — | — | — | — | — | |
| 06/03 | 117 ↓ | — | — | — | — | — | — | — | — | |
| 06/02 | 125 ↓ | — | — | — | — | — | — | — | — | |
| 06/01 | 128 ↓ | — | — | — | — | — | — | — | — | |
| 05/31 | — | — | — | — | — | — | — | — | — | |
| 05/30 | — | — | — | — | — | — | — | — | — | |
| 05/29 | 130 ↑ | — | — | — | — | (-2.4万) | — | — | -2.4万 | |
| 05/28 | 125 ↑ | — | — | — | — | — | — | — | — | |
| 05/27 | 120 ↓ | — | — | — | — | — | — | — | — | |
| 05/26 | 124 ↑ | — | — | — | — | — | — | — | — | |
| 05/25 | 123 ↑ | — | — | — | — | — | — | — | — | |
| 05/24 | — | — | — | — | — | — | — | — | — | |
| 05/23 | — | — | — | — | — | — | — | — | — | |
| 05/22 | 121 ↑ | — | — | — | — | — | — | — | — | |
| 05/21 | 117 ↑ | — | — | — | — | — | — | — | — | |
| 05/20 | 115 ↓ | — | — | — | — | — | — | (-1.1万) | -1.1万 | |
| 05/19 | 126 ↓ | — | — | — | — | — | — | — | — | |
| 05/18 | 129 ↓ | — | — | — | — | — | — | — | — | |
| 05/17 | — | — | — | — | — | — | — | — | — | |
| 05/16 | — | — | — | — | — | — | — | — | — | |
| 05/15 | 130 － | — | — | — | — | — | — | — | — | |
| 05/14 | 130 － | — | — | — | — | — | — | — | — | |
| 05/13 | 130 ↓ | — | — | — | — | — | — | — | — | |
| 05/12 | 131 ↓ | — | — | — | — | — | — | (-1.9万) | -1.9万 | |
| 05/11 | 138 ↑ | — | — | — | — | — | — | — | — | |
| 05/10 | — | — | — | — | — | — | — | — | — | |
| 05/09 | — | — | — | — | — | — | — | — | — | |
| 05/08 | 136 ↓ | — | — | — | — | — | — | (-1.3万) | -1.3万 | |
| 05/07 | 138 ↑ | — | — | — | — | — | — | — | — | |
| 05/06 | — | — | — | — | — | — | — | — | — | |
| 05/05 | — | — | — | — | — | — | — | — | — | |
| 05/04 | — | — | — | — | — | — | — | — | — | |
| 05/03 | — | — | — | — | — | — | — | — | — | |
| 05/02 | — | — | — | — | — | — | — | — | — | |
| 05/01 | 135 ↑ | — | — | — | — | — | — | — | — | |
| 04/30 | 133 ↓ | — | — | — | — | — | — | — | — | |
| 04/29 | — | — | — | — | — | — | — | — | — | |
| 04/28 | 136 ↓ | — | — | — | — | — | — | (-5.4万) | -5.4万 | |
| 04/27 | 138 ↓ | — | — | — | — | — | — | — | — | |
| 04/26 | — | — | — | — | — | — | — | — | — | |
| 04/25 | — | — | — | — | — | — | — | — | — | |
| 04/24 | 144 ↓ | — | — | — | — | (-0.3万) | — | (-1.5万) | -1.8万 | |
| 04/23 | 146 ↓ | — | — | — | — | — | — | (-3.8万) | -3.8万 | |
| 04/22 | 148 ↓ | — | — | — | — | (+0.2万) | — | — | +0.2万 | |
| 04/21 | 149 ↑ | — | — | — | — | (-0.1万) | — | (-1.8万) | -1.9万 | |
| 04/20 | 144 ↑ | — | — | — | — | — | — | (-1.5万) | -1.5万 | |
| 04/19 | — | — | — | — | — | — | — | — | — | |
| 04/18 | — | — | — | — | — | — | — | — | — | |
| 04/17 | 141 ↑ | — | — | — | — | — | — | (-1.3万) | -1.3万 | |
| 04/16 | 140 ↓ | — | — | — | — | — | — | — | — | |
| 04/15 | 141 ↓ | — | — | — | — | (+0.1万) | — | — | +0.1万 | |
| 04/14 | 143 ↑ | — | — | — | — | (-0.6万) | — | (-1.1万) | -1.7万 | |
| 04/13 | 141 ↓ | — | — | — | — | — | — | — | — | |
| 04/12 | — | — | — | — | — | — | — | — | — | |
| 04/11 | — | — | — | — | — | — | — | — | — | |
| 04/10 | 145 ↓ | — | — | — | — | — | — | (-1.1万) | -1.1万 | |
| 04/09 | 149 ↓ | — | — | — | — | — | — | — | — | |
| 04/08 | 150 ↑ | — | — | — | — | — | — | (-1.3万) | -1.3万 | |
| 04/07 | 147 － | — | — | — | — | — | — | — | — | |
| 04/06 | 147 ↑ | — | — | — | — | — | — | (-2.0万) | -2.0万 | |
| 04/05 | — | — | — | — | — | — | — | — | — | |
| 04/04 | — | — | — | — | — | — | — | — | — | |
| 04/03 | 145 ↑ | — | — | — | — | — | — | — | — | |
| 04/02 | 144 ↑ | — | — | — | — | — | — | — | — | |
| 04/01 | 143 ↑ | — | — | — | — | — | — | — | — | |
| 03/31 | 141 － | — | — | — | — | — | — | (-2.1万) | -2.1万 | |
| 03/30 | 141 ↓ | — | — | — | — | — | — | (-1.8万) | -1.8万 | |
| 03/29 | — | — | — | — | — | — | — | — | — | |
| 03/28 | — | — | — | — | — | — | — | — | — | |
| 03/27 | 142 ↑ | — | — | — | — | — | — | — | — | |
| 03/26 | 139 ↓ | — | — | — | — | — | — | (-1.7万) | -1.7万 | |
| 03/25 | 140 ↑ | — | — | — | — | — | — | (-0.7万) | -0.7万 | |
| 03/24 | 136 ↑ | — | — | — | — | — | — | — | — | |
| 03/23 | 133 ↓ | — | — | — | — | — | — | (-1.4万) | -1.4万 | |
| 03/22 | — | — | — | — | — | — | — | — | — | |
| 03/21 | — | — | — | — | — | — | — | — | — | |
| 03/20 | — | — | — | — | — | — | — | — | — | |
| 03/19 | 136 ↓ | — | — | — | — | — | — | — | — | |
| 03/18 | 143 ↑ | — | — | — | — | — | — | (-5.3万) | -5.3万 | |
| 03/17 | 140 － | — | — | — | — | — | — | (-2.7万) | -2.7万 | |
| 03/16 | 140 ↑ | — | — | — | — | (-0.9万) | — | (+3.7万) | +2.8万 | |
| 03/15 | — | — | — | — | — | — | — | — | — | |
| 03/14 | — | — | — | — | — | — | — | — | — | |
| 03/13 | 137 ↓ | — | — | — | — | (+1.2万) | — | — | +1.2万 | |
| 03/12 | 139 ↓ | — | (-2.0万) | — | — | — | — | — | -2.0万 | |
| 03/11 | 143 ↑ | — | — | — | — | — | — | — | — | |
| 03/10 | 141 ↑ | — | — | — | — | — | — | — | — | |
| 03/09 | 138 ↓ | — | — | — | — | (+0.7万) | — | (+5.2万) | +5.9万 | |
| 03/08 | — | — | — | — | — | — | — | — | — | |
| 03/07 | — | — | — | — | — | — | — | — | — | |
| 03/06 | 147 ↑ | — | — | — | — | (-0.8万) | — | — | -0.8万 | |
| 03/05 | 146 ↑ | — | — | — | — | (+0.3万) | — | — | +0.3万 | |
| 03/04 | 140 ↓ | (-4.2万) | — | — | — | (+2.0万) | — | — | -2.2万 | |
| 03/03 | 149 ↓ | — | — | — | — | — | (-12.1万) | -12.1万 | ||
| 03/02 | 151 ↑ | — | — | — | — | — | — | — | — | |
| 03/01 | — | — | — | — | — | — | — | — | — | |
| 02/28 | — | — | — | — | — | — | — | — | — | |
| 02/27 | 147 ↑ | — | — | — | — | — | — | — | — | |
| 02/26 | 138 ↑ | — | — | — | — | — | — | — | — | |
| 02/25 | 137 ↓ | — | — | — | — | — | — | (+1.7万) | +1.7万 | |
| 02/24 | 138 ↓ | — | — | — | — | — | — | (+4.2万) | +4.2万 | |
| 02/23 | — | — | — | — | — | — | — | — | — | |
| 02/22 | — | — | — | — | — | — | — | — | — | |
| 02/21 | — | — | — | — | — | — | — | — | — | |
| 02/20 | 149 ↓ | — | — | — | — | — | — | — | — | |
| 02/19 | 152 ↓ | — | — | — | — | — | — | — | — | |
| 02/18 | 153 ↓ | — | — | — | — | — | — | (+1.5万) | +1.5万 | |
| 02/17 | 154 ↑ | — | — | — | — | — | — | — | — | |
| 02/16 | 153 ↑ | — | — | — | — | — | — | (+2.3万) | +2.3万 | |
| 02/15 | — | — | — | — | — | — | — | — | — | |
| 02/14 | — | — | — | — | — | — | — | — | — | |
| 02/13 | 148 ↓ | — | — | — | — | — | — | (-1.8万) | -1.8万 | |
| 02/12 | 153 ↓ | — | — | — | — | — | — | — | — | |
| 02/11 | — | — | — | — | — | — | — | — | — | |
| 02/10 | 155 － | — | — | — | — | — | — | — | — | |
| 02/09 | 155 － | — | — | — | — | — | — | (+3.5万) | +3.5万 | |
| 02/08 | — | — | — | — | — | — | — | — | — | |
| 02/07 | — | — | — | — | — | — | — | — | — | |
| 02/06 | 155 ↑ | — | — | — | — | — | — | — | — | |
| 02/05 | 150 ↑ | — | — | — | — | — | — | (+4.9万) | +4.9万 | |
| 02/04 | 145 － | — | — | — | — | — | — | (+4.7万) | +4.7万 | |
| 02/03 | 145 ↑ | — | — | — | — | — | — | (+1.8万) | +1.8万 | |
| 02/02 | 144 － | — | — | — | — | — | — | — | — | |
| 02/01 | — | — | — | — | — | — | — | — | — | |
| 01/31 | — | — | — | — | — | — | — | — | — | |
| 01/30 | 144 ↓ | — | — | — | — | — | — | (+4.7万) | +4.7万 | |
| 01/29 | 149 ↓ | — | — | — | — | — | — | — | — | |
| 01/28 | 151 ↓ | — | — | — | — | — | — | — | — | |
| 01/27 | 156 ↓ | — | — | — | — | — | — | — | — | |
| 01/26 | 158 ↓ | — | — | — | (-2.6万) | — | — | — | -2.6万 | |
| 01/25 | — | — | — | — | — | — | — | — | — | |
| 01/24 | — | — | — | — | — | — | — | — | — | |
| 01/23 | 160 ↑ | — | — | — | (-3.2万) | — | — | — | -3.2万 | |
| 01/22 | 158 ↓ | — | — | — | — | — | — | — | — | |
| 01/21 | 164 ↓ | — | — | — | — | — | — | — | — | |
| 01/20 | 188 ↓ | — | — | — | — | — | — | (+1.7万) | +1.7万 | |
| 01/19 | 189 ↓ | — | — | — | — | — | — | (+2.8万) | +2.8万 | |
| 01/18 | — | — | — | — | — | — | — | — | — | |
| 01/17 | — | — | — | — | — | — | — | — | — | |
| 01/16 | 194 ↑ | — | — | — | — | — | — | (-3.3万) | -3.3万 | |
| 01/15 | 189 ↑ | — | — | — | — | — | — | (-1.7万) | -1.7万 | |
| 01/14 | 168 ↓ | — | — | — | — | — | — | (+2.0万) | +2.0万 | |
| 01/13 | 169 ↓ | — | — | — | — | — | — | (+1.4万) | +1.4万 | |
| 01/12 | — | — | — | — | — | — | — | — | — | |
| 01/11 | — | — | — | — | — | — | — | — | — | |
| 01/10 | — | — | — | — | — | — | — | — | — | |
| 01/09 | 177 ↑ | — | — | — | — | — | — | — | — | |
| 01/08 | 173 ↑ | — | — | (-1.5万) | — | — | — | — | -1.5万 | |
| 01/07 | 169 ↓ | — | (-1.4万) | — | — | — | (+1.6万) | +0.2万 | ||
| 01/06 | 170 ↓ | — | — | (+0.8万) | — | — | — | (+2.9万) | +3.6万 | |
| 01/05 | 171 ↓ | — | — | (+1.6万) | — | — | — | — | +1.6万 | |
| 01/04 | — | — | — | — | — | — | — | — | — | |
| 01/03 | — | — | — | — | — | — | — | — | — | |
| 01/02 | — | — | — | — | — | — | — | — | — | |
| 01/01 | — | — | — | — | — | — | — | — | — | |
| 12/31 | — | — | — | — | — | — | — | — | — | |
| 12/30 | 175 ↓ | — | — | — | (-1.0万) | — | — | (+4.2万) | +3.2万 | |
| 12/29 | 185 ↑ | — | — | — | — | — | — | (+4.4万) | +4.4万 | |
| 12/28 | — | — | — | — | — | — | — | — | — | |
| 12/27 | — | — | — | — | — | — | — | — | — | |
| 12/26 | 184 ↓ | — | — | — | — | — | — | — | — | |
| 12/25 | 204 ↑ | — | — | — | — | — | (-6.3万) | -6.3万 | ||
| 12/24 | 187 ↓ | — | — | — | — | — | — | (+1.3万) | +1.3万 | |
| 12/23 | 190 ↓ | — | — | — | — | — | — | (+3.9万) | +3.9万 | |
| 12/22 | 198 ↑ | — | — | — | — | — | — | — | — | |
| 12/21 | — | — | — | — | — | — | — | — | — | |
| 12/20 | — | — | — | — | — | — | — | — | — | |
| 12/19 | 190 ↑ | — | — | — | — | — | — | (+5.5万) | +5.5万 | |
| 12/18 | 172 ↓ | — | — | — | — | — | — | (+4.6万) | +4.6万 | |
| 12/17 | 198 ↑ | — | — | — | — | — | — | — | — | |
| 12/16 | 191 ↑ | — | — | — | — | — | — | (-2.7万) | -2.7万 | |
| 12/15 | 158 ↓ | — | — | — | — | — | — | — | — | |
| 12/14 | — | — | — | — | — | — | — | — | — | |
| 12/13 | — | — | — | — | — | — | — | — | — | |
| 12/12 | 159 － | — | — | — | — | — | — | — | — | |
| 12/11 | 159 ↑ | — | — | — | — | — | — | — | — | |
| 12/10 | 157 ↑ | — | — | — | — | — | — | (+2.7万) | +2.7万 | |
| 12/09 | 156 ↓ | — | — | — | — | — | — | (+2.6万) | +2.6万 | |
| 12/08 | 159 ↓ | — | — | — | — | — | — | (+2.6万) | +2.6万 | |
| 12/07 | — | — | — | — | — | — | — | — | — | |
| 12/06 | — | — | — | — | — | — | — | — | — | |
| 12/05 | 170 ↑ | — | — | — | — | — | — | (-9.1万) | -9.1万 | |
| 12/04 | 164 ↑ | — | — | — | — | — | — | — | — | |
| 12/03 | 163 － | — | — | — | — | — | — | — | — | |
| 12/02 | 163 ↓ | — | — | — | — | — | — | — | — | |
| 12/01 | 167 ↓ | — | — | — | — | — | — | — | — |
※ 表示は直近9ヶ月分までです