データ更新日：2026/07/16
GOLDMAN SACHS INTERNATIONAL
11.0万株
Nomura International plc
8.5万株
個人
10.0万株
大和証券株式会社
26.9万株
| 日付 | 終値 | GOLDMAN SACHS INTERNATIONAL | Nomura International plc | 個人 | 大和証券株式会社 | 合計増減 | |
|---|---|---|---|---|---|---|---|
| 07/15 | 225 ↑ | — | (+1.4万) | — | (-0.5万) | +0.9万 | |
| 07/14 | 206 ↓ | (+5.2万) | (-2.4万) | — | — | +2.8万 | |
| 07/13 | 230 ↑ | — | (+5.6万) | — | — | +5.6万 | |
| 07/12 | — | — | — | — | — | — | |
| 07/11 | — | — | — | — | — | — | |
| 07/10 | 180 ↑ | — | — | (+5.6万) | +5.6万 | ||
| 07/09 | 130 ↑ | — | — | — | — | — | |
| 07/08 | 127 ↓ | — | — | — | — | — | |
| 07/07 | 130 ↓ | — | — | — | (-0.8万) | -0.8万 | |
| 07/06 | 132 ↑ | — | — | — | — | — | |
| 07/05 | — | — | — | — | — | — | |
| 07/04 | — | — | — | — | — | — | |
| 07/03 | 129 ↑ | — | — | — | (-0.9万) | -0.9万 | |
| 07/02 | 126 － | — | — | — | (-2.0万) | -2.0万 | |
| 07/01 | 126 ↓ | — | — | — | (-1.0万) | -1.0万 | |
| 06/30 | 127 ↑ | — | — | — | — | — | |
| 06/29 | 120 ↑ | — | — | — | — | — | |
| 06/28 | — | — | — | — | — | — | |
| 06/27 | — | — | — | — | — | — | |
| 06/26 | 116 ↓ | — | — | — | (-1.7万) | -1.7万 | |
| 06/25 | 117 ↓ | — | — | — | — | — | |
| 06/24 | 122 ↑ | — | — | — | — | — | |
| 06/23 | 118 ↓ | — | — | — | (-2.1万) | -2.1万 | |
| 06/22 | 121 ↓ | — | — | — | — | — | |
| 06/21 | — | — | — | — | — | — | |
| 06/20 | — | — | — | — | — | — | |
| 06/19 | 122 ↓ | — | — | — | — | — | |
| 06/18 | 124 ↓ | — | — | — | (-0.8万) | -0.8万 | |
| 06/17 | 125 ↑ | — | — | — | — | — | |
| 06/16 | 124 ↓ | — | — | — | (-1.9万) | -1.9万 | |
| 06/15 | 125 ↑ | — | — | — | — | — | |
| 06/14 | — | — | — | — | — | — | |
| 06/13 | — | — | — | — | — | — | |
| 06/12 | 122 ↓ | — | — | — | — | — | |
| 06/11 | 126 ↑ | — | — | — | (-1.4万) | -1.4万 | |
| 06/10 | 125 ↑ | — | — | — | — | — | |
| 06/09 | 124 ↓ | — | — | — | — | — | |
| 06/08 | 125 ↓ | — | — | — | — | — | |
| 06/07 | — | — | — | — | — | — | |
| 06/06 | — | — | — | — | — | — | |
| 06/05 | 128 ↑ | — | — | — | — | — | |
| 06/04 | 127 ↓ | — | — | — | — | — | |
| 06/03 | 130 ↓ | — | — | — | — | — | |
| 06/02 | 133 ↓ | — | — | — | — | — | |
| 06/01 | 137 ↓ | — | — | — | (-1.2万) | -1.2万 | |
| 05/31 | — | — | — | — | — | — | |
| 05/30 | — | — | — | — | — | — | |
| 05/29 | 140 ↑ | — | — | — | — | — | |
| 05/28 | 136 － | — | — | — | — | — | |
| 05/27 | 136 ↓ | — | — | — | — | — | |
| 05/26 | 139 ↓ | — | — | — | — | — | |
| 05/25 | 140 ↑ | — | — | — | — | — | |
| 05/24 | — | — | — | — | — | — | |
| 05/23 | — | — | — | — | — | — | |
| 05/22 | 133 ↑ | — | — | — | — | — | |
| 05/21 | 131 ↑ | — | — | — | — | — | |
| 05/20 | 129 ↓ | — | — | — | — | — | |
| 05/19 | 135 ↑ | — | — | — | — | — | |
| 05/18 | 129 ↓ | — | — | — | (-1.3万) | -1.3万 | |
| 05/17 | — | — | — | — | — | — | |
| 05/16 | — | — | — | — | — | — | |
| 05/15 | 148 ↓ | — | — | — | — | — | |
| 05/14 | 151 － | — | — | — | — | — | |
| 05/13 | 151 ↑ | — | — | — | — | — | |
| 05/12 | 149 ↓ | — | — | — | — | — | |
| 05/11 | 154 － | — | — | — | — | — | |
| 05/10 | — | — | — | — | — | — | |
| 05/09 | — | — | — | — | — | — | |
| 05/08 | 154 ↑ | — | — | — | — | — | |
| 05/07 | 151 ↑ | — | — | — | — | — | |
| 05/06 | — | — | — | — | — | — | |
| 05/05 | — | — | — | — | — | — | |
| 05/04 | — | — | — | — | — | — | |
| 05/03 | — | — | — | — | — | — | |
| 05/02 | — | — | — | — | — | — | |
| 05/01 | 149 ↑ | — | — | — | — | — | |
| 04/30 | 148 ↓ | — | — | — | — | — | |
| 04/29 | — | — | — | — | — | — | |
| 04/28 | 175 ↓ | — | — | — | — | — | |
| 04/27 | 184 ↓ | — | — | — | — | — | |
| 04/26 | — | — | — | — | — | — | |
| 04/25 | — | — | — | — | — | — | |
| 04/24 | 188 ↓ | — | — | — | — | — | |
| 04/23 | 189 ↓ | — | — | — | — | — | |
| 04/22 | 200 ↓ | — | — | — | — | — | |
| 04/21 | 203 － | — | — | — | — | — | |
| 04/20 | 203 ↓ | — | — | — | — | — | |
| 04/19 | — | — | — | — | — | — | |
| 04/18 | — | — | — | — | — | — | |
| 04/17 | 204 ↑ | — | — | — | (-0.3万) | -0.3万 | |
| 04/16 | 202 ↓ | — | — | — | (-1.9万) | -1.9万 | |
| 04/15 | 210 ↑ | — | — | — | — | — | |
| 04/14 | 204 ↑ | — | — | — | (-1.8万) | -1.8万 | |
| 04/13 | 197 ↑ | — | — | — | — | — | |
| 04/12 | — | — | — | — | — | — | |
| 04/11 | — | — | — | — | — | — | |
| 04/10 | 187 ↓ | — | — | — | (-4.6万) | -4.6万 | |
| 04/09 | 201 ↓ | — | — | — | — | — | |
| 04/08 | 211 ↓ | — | — | — | (-3.7万) | -3.7万 | |
| 04/07 | 225 ↑ | — | — | — | (-0.4万) | -0.4万 | |
| 04/06 | 218 － | — | — | — | (-1.7万) | -1.7万 | |
| 04/05 | — | — | — | — | — | — | |
| 04/04 | — | — | — | — | — | — | |
| 04/03 | 218 ↑ | — | — | — | — | — | |
| 04/02 | 214 ↑ | — | — | — | (-0.5万) | -0.5万 | |
| 04/01 | 213 ↑ | — | — | — | — | — | |
| 03/31 | 204 ↓ | — | — | — | (-2.8万) | -2.8万 | |
| 03/30 | 207 ↓ | — | — | — | (-1.9万) | -1.9万 | |
| 03/29 | — | — | — | — | — | — | |
| 03/28 | — | — | — | — | — | — | |
| 03/27 | 211 ↓ | — | — | — | — | — | |
| 03/26 | 215 ↓ | — | — | — | (-1.2万) | -1.2万 | |
| 03/25 | 219 ↑ | — | — | — | (-0.3万) | -0.3万 | |
| 03/24 | 211 ↑ | — | — | — | — | — | |
| 03/23 | 202 ↓ | — | — | — | (-1.0万) | -1.0万 | |
| 03/22 | — | — | — | — | — | — | |
| 03/21 | — | — | — | — | — | — | |
| 03/20 | — | — | — | — | — | — | |
| 03/19 | 206 ↓ | — | — | — | — | — | |
| 03/18 | 223 ↑ | — | — | — | (-1.8万) | -1.8万 | |
| 03/17 | 217 ↑ | — | — | — | — | — | |
| 03/16 | 215 ↓ | — | — | — | — | — | |
| 03/15 | — | — | — | — | — | — | |
| 03/14 | — | — | — | — | — | — | |
| 03/13 | 218 ↓ | — | — | — | (+3.9万) | +3.9万 | |
| 03/12 | 221 ↓ | — | — | — | — | — | |
| 03/11 | 229 － | — | — | — | (-5.4万) | -5.4万 | |
| 03/10 | 229 ↑ | — | — | — | — | — | |
| 03/09 | 213 ↓ | — | — | — | — | — | |
| 03/08 | — | — | — | — | — | — | |
| 03/07 | — | — | — | — | — | — | |
| 03/06 | 223 － | — | — | — | — | — | |
| 03/05 | 223 ↑ | — | — | — | — | — | |
| 03/04 | 209 ↓ | — | — | — | — | — | |
| 03/03 | 214 ↓ | — | — | — | (+3.9万) | +3.9万 | |
| 03/02 | 226 ↓ | — | — | — | (-1.1万) | -1.1万 | |
| 03/01 | — | — | — | — | — | — | |
| 02/28 | — | — | — | — | — | — | |
| 02/27 | 242 ↑ | — | — | — | — | — | |
| 02/26 | 228 ↓ | — | — | — | (+1.3万) | +1.3万 | |
| 02/25 | 230 ↑ | — | — | — | — | — | |
| 02/24 | 216 － | — | — | — | — | — | |
| 02/23 | — | — | — | — | — | — | |
| 02/22 | — | — | — | — | — | — | |
| 02/21 | — | — | — | — | — | — | |
| 02/20 | 216 ↓ | — | — | — | — | — | |
| 02/19 | 224 ↓ | — | — | — | (+3.2万) | +3.2万 | |
| 02/18 | 227 ↓ | — | — | — | — | — | |
| 02/17 | 231 ↓ | — | — | — | (+2.8万) | +2.8万 | |
| 02/16 | 245 ↑ | — | — | — | — | — | |
| 02/15 | — | — | — | — | — | — | |
| 02/14 | — | — | — | — | — | — | |
| 02/13 | 234 ↓ | — | — | — | (+1.8万) | +1.8万 | |
| 02/12 | 238 ↓ | — | — | — | — | — | |
| 02/11 | — | — | — | — | — | — | |
| 02/10 | 239 ↑ | — | — | — | (-1.6万) | -1.6万 | |
| 02/09 | 234 ↑ | — | — | — | — | — | |
| 02/08 | — | — | — | — | — | — | |
| 02/07 | — | — | — | — | — | — | |
| 02/06 | 225 ↓ | — | (-4.6万) | — | — | -4.6万 | |
| 02/05 | 237 ↓ | — | (-4.6万) | — | (-4.0万) | -8.6万 | |
| 02/04 | 245 ↓ | — | (-4.0万) | — | — | -4.0万 | |
| 02/03 | 253 ↓ | — | — | — | (-1.3万) | -1.3万 | |
| 02/02 | 254 ↓ | — | — | — | — | — | |
| 02/01 | — | — | — | — | — | — | |
| 01/31 | — | — | — | — | — | — | |
| 01/30 | 259 ↑ | — | (-0.7万) | — | — | -0.7万 | |
| 01/29 | 253 ↑ | — | — | — | (+2.8万) | +2.8万 | |
| 01/28 | 244 ↓ | (-1.5万) | (+2.7万) | — | (+1.9万) | +3.1万 | |
| 01/27 | 263 － | (-0.6万) | — | — | (+3.4万) | +2.8万 | |
| 01/26 | 263 ↑ | (-1.7万) | — | — | (+1.7万) | +0.1万 | |
| 01/25 | — | — | — | — | — | — | |
| 01/24 | — | — | — | — | — | — | |
| 01/23 | 254 ↑ | (+1.7万) | (+4.0万) | — | (+6.3万) | +11.9万 | |
| 01/22 | 252 ↓ | — | (-0.9万) | — | — | -0.9万 | |
| 01/21 | 262 ↓ | (-1.0万) | — | — | (+1.5万) | +0.5万 | |
| 01/20 | 277 ↑ | (-2.4万) | (+1.1万) | — | (+2.8万) | +1.6万 | |
| 01/19 | 274 ↓ | (-2.0万) | (+1.4万) | — | (+2.8万) | +2.1万 | |
| 01/18 | — | — | — | — | — | — | |
| 01/17 | — | — | — | — | — | — | |
| 01/16 | 276 ↓ | — | (+2.7万) | — | (+4.1万) | +6.8万 | |
| 01/15 | 287 ↑ | — | — | — | — | ||
| 01/14 | 284 ↓ | (-0.3万) | — | — | (+6.9万) | +6.6万 | |
| 01/13 | 289 ↑ | — | — | — | — | — | |
| 01/12 | — | — | — | — | — | — | |
| 01/11 | — | — | — | — | — | — | |
| 01/10 | — | — | — | — | — | — | |
| 01/09 | 288 ↓ | — | — | — | — | — | |
| 01/08 | 289 ↑ | — | — | — | (+3.2万) | +3.2万 | |
| 01/07 | 288 ↑ | (+0.9万) | — | — | (+7.9万) | +8.8万 | |
| 01/06 | 287 ↓ | — | — | — | (+4.8万) | +4.8万 | |
| 01/05 | 289 ↓ | — | — | — | — | ||
| 01/04 | — | — | — | — | — | — | |
| 01/03 | — | — | — | — | — | — | |
| 01/02 | — | — | — | — | — | — | |
| 01/01 | — | — | — | — | — | — | |
| 12/31 | — | — | — | — | — | — | |
| 12/30 | 290 ↓ | (+1.6万) | — | — | — | +1.6万 | |
| 12/29 | 292 ↓ | (-2.4万) | — | — | — | -2.4万 | |
| 12/28 | — | — | — | — | — | — | |
| 12/27 | — | — | — | — | — | — | |
| 12/26 | 296 ↓ | (-1.8万) | — | — | — | -1.8万 | |
| 12/25 | 303 ↑ | — | — | — | — | — | |
| 12/24 | 300 ↑ | — | — | — | — | — | |
| 12/23 | 299 ↓ | — | — | — | — | — | |
| 12/22 | 327 ↑ | (+5.2万) | — | — | — | +5.2万 | |
| 12/21 | — | — | — | — | — | — | |
| 12/20 | — | — | — | — | — | — | |
| 12/19 | 247 ↓ | (+4.0万) | — | — | — | +4.0万 | |
| 12/18 | 287 ↓ | — | — | — | — | — | |
| 12/17 | 316 ↑ | — | — | — | — | — | |
| 12/16 | 236 ↑ | — | — | — | — | — | |
| 12/15 | 186 － | — | — | — | — | — | |
| 12/14 | — | — | — | — | — | — | |
| 12/13 | — | — | — | — | — | — | |
| 12/12 | 186 － | — | — | — | — | — | |
| 12/11 | 186 ↓ | — | — | — | — | — | |
| 12/10 | 187 － | — | — | — | — | — | |
| 12/09 | 187 ↓ | — | — | — | — | — | |
| 12/08 | 191 － | — | — | — | — | — | |
| 12/07 | — | — | — | — | — | — | |
| 12/06 | — | — | — | — | — | — | |
| 12/05 | 191 ↓ | — | — | — | — | — | |
| 12/04 | 193 ↓ | — | — | — | — | — | |
| 12/03 | 196 ↓ | — | — | — | — | — | |
| 12/02 | 197 ↓ | — | — | — | — | — | |
| 12/01 | 199 ↓ | — | — | — | — | — | |
| 11/30 | — | — | — | — | — | — | |
| 11/29 | — | — | — | — | — | — | |
| 11/28 | 201 ↓ | — | — | — | — | — | |
| 11/27 | 204 ↑ | — | — | — | — | — | |
| 11/26 | 195 ↑ | — | — | — | — | — | |
| 11/25 | 194 － | — | — | — | — | — | |
| 11/24 | — | — | — | — | — | — | |
| 11/23 | — | — | — | — | — | — | |
| 11/22 | — | — | — | — | — | — | |
| 11/21 | 194 ↑ | — | — | — | — | — | |
| 11/20 | 192 － | — | — | — | — | — | |
| 11/19 | 192 ↑ | — | — | — | — | — | |
| 11/18 | 191 ↓ | — | — | — | — | — | |
| 11/17 | 194 ↓ | — | — | — | — | — | |
| 11/16 | — | — | — | — | — | — | |
| 11/15 | — | — | — | — | — | — | |
| 11/14 | 207 ↑ | — | — | — | — | — | |
| 11/13 | 204 ↓ | — | — | — | — | — | |
| 11/12 | 208 ↑ | — | — | — | — | — | |
| 11/11 | 205 ↑ | — | — | — | — | — | |
| 11/10 | 203 ↓ | — | — | — | — | — | |
| 11/09 | — | — | — | — | — | — | |
| 11/08 | — | — | — | — | — | — | |
| 11/07 | 205 ↑ | — | — | — | — | — | |
| 11/06 | 201 － | — | — | — | — | — | |
| 11/05 | 201 ↓ | — | — | — | — | — | |
| 11/04 | 208 ↑ | — | — | — | — | — | |
| 11/03 | — | — | — | — | — | — | |
| 11/02 | — | — | — | — | — | — | |
| 11/01 | — | — | — | — | — | — | |
| 10/31 | 207 ↑ | — | — | — | — | — | |
| 10/30 | 206 ↑ | — | — | — | — | — | |
| 10/29 | 205 ↓ | — | — | — | — | — | |
| 10/28 | 214 ↓ | — | — | — | — | — | |
| 10/27 | 221 ↓ | — | — | — | — | — | |
| 10/26 | — | — | — | — | — | — | |
| 10/25 | — | — | — | — | — | — | |
| 10/24 | 223 ↓ | — | — | — | — | — | |
| 10/23 | 226 ↑ | — | — | — | — | — | |
| 10/22 | 219 ↓ | (0.0万) | — | — | — | 0.0万 | |
| 10/21 | 224 ↑ | (+0.0万) | — | — | — | +0.0万 |
※ 表示は直近9ヶ月分までです