データ更新日：2026/08/31
モルガン・スタンレーMUFG証券株式会社
13.3万株
大和証券株式会社
13.7万株
| 日付 | 終値 | モルガン スタンレーMUFG証券株式会社 | 大和証券株式会社 | 合計増減 | |
|---|---|---|---|---|---|
| 08/31 | 2,146 ↑ | — | (-3.0万) | -3.0万 | |
| 08/30 | — | — | — | — | |
| 08/29 | — | — | — | — | |
| 08/28 | 2,130 ↑ | — | — | — | |
| 08/27 | 2,113 ↑ | — | — | — | |
| 08/26 | 2,111 ↑ | — | — | — | |
| 08/25 | 2,094 ↓ | — | — | — | |
| 08/24 | 2,099 ↑ | — | — | — | |
| 08/23 | — | — | — | — | |
| 08/22 | — | — | — | — | |
| 08/21 | 2,079 ↑ | — | — | — | |
| 08/20 | 2,071 ↑ | — | — | — | |
| 08/19 | 2,063 ↓ | — | — | — | |
| 08/18 | 2,081 ↑ | — | — | — | |
| 08/17 | 2,066 ↓ | — | — | — | |
| 08/16 | — | — | — | — | |
| 08/15 | — | — | — | — | |
| 08/14 | 2,087 ↑ | — | — | — | |
| 08/13 | 2,062 ↑ | — | — | — | |
| 08/12 | 2,050 ↑ | — | — | — | |
| 08/11 | — | — | — | — | |
| 08/10 | 2,021 ↓ | — | — | — | |
| 08/09 | — | — | — | — | |
| 08/08 | — | — | — | — | |
| 08/07 | 2,080 ↓ | — | — | — | |
| 08/06 | 2,097 ↑ | — | — | — | |
| 08/05 | 2,078 ↑ | — | — | — | |
| 08/04 | 2,068 ↓ | — | — | — | |
| 08/03 | 2,078 ↓ | — | — | — | |
| 08/02 | — | — | — | — | |
| 08/01 | — | — | — | — | |
| 07/31 | 2,127 ↓ | — | — | — | |
| 07/30 | 2,145 ↑ | — | — | — | |
| 07/29 | 2,135 ↑ | — | — | — | |
| 07/28 | 2,128 ↑ | — | (-2.7万) | -2.7万 | |
| 07/27 | 2,120 ↑ | — | — | — | |
| 07/26 | — | — | — | — | |
| 07/25 | — | — | — | — | |
| 07/24 | 2,086 ↓ | (-3.4万) | — | -3.4万 | |
| 07/23 | 2,093 ↑ | — | — | — | |
| 07/22 | 2,085 ↑ | — | — | — | |
| 07/21 | 2,077 ↑ | — | — | — | |
| 07/20 | — | — | — | — | |
| 07/19 | — | — | — | — | |
| 07/18 | — | — | — | — | |
| 07/17 | 2,045 ↓ | (-2.1万) | — | -2.1万 | |
| 07/16 | 2,070 ↑ | — | — | — | |
| 07/15 | 2,067 ↑ | (-2.6万) | — | -2.6万 | |
| 07/14 | 2,056 ↑ | — | — | — | |
| 07/13 | 2,031 ↓ | — | — | — | |
| 07/12 | — | — | — | — | |
| 07/11 | — | — | — | — | |
| 07/10 | 2,046 ↑ | (-3.3万) | — | -3.3万 | |
| 07/09 | 2,042 ↓ | — | — | — | |
| 07/08 | 2,055 ↓ | — | — | — | |
| 07/07 | 2,069 ↑ | — | — | — | |
| 07/06 | 2,064 ↑ | — | — | — | |
| 07/05 | — | — | — | — | |
| 07/04 | — | — | — | — | |
| 07/03 | 2,040 ↑ | (-1.0万) | — | -1.0万 | |
| 07/02 | 2,013 ↑ | — | — | — | |
| 07/01 | 1,995 ↑ | — | — | — | |
| 06/30 | 1,984 ↓ | — | — | — | |
| 06/29 | 2,006 ↑ | — | (-2.9万) | -2.9万 | |
| 06/28 | — | — | — | — | |
| 06/27 | — | — | — | — | |
| 06/26 | 1,950 ↓ | — | — | — | |
| 06/25 | 1,962 ↑ | — | — | — | |
| 06/24 | 1,946 ↓ | (+0.6万) | — | +0.6万 | |
| 06/23 | 1,960 ↓ | — | — | — | |
| 06/22 | 2,007 ↑ | — | — | — | |
| 06/21 | — | — | — | — | |
| 06/20 | — | — | — | — | |
| 06/19 | 1,997 ↓ | — | — | — | |
| 06/18 | 2,026 ↑ | — | — | — | |
| 06/17 | 2,017 ↓ | — | — | — | |
| 06/16 | 2,044 ↓ | — | — | — | |
| 06/15 | 2,066 ↓ | (-2.7万) | — | -2.7万 | |
| 06/14 | — | — | — | — | |
| 06/13 | — | — | — | — | |
| 06/12 | 2,080 ↑ | — | — | — | |
| 06/11 | 2,029 ↓ | — | — | — | |
| 06/10 | 2,042 ↓ | — | — | — | |
| 06/09 | 2,061 ↓ | — | — | — | |
| 06/08 | 2,075 ↓ | (-0.7万) | — | -0.7万 | |
| 06/07 | — | — | — | — | |
| 06/06 | — | — | — | — | |
| 06/05 | 2,129 ↑ | — | — | — | |
| 06/04 | 2,083 ↓ | — | — | — | |
| 06/03 | 2,124 ↑ | — | — | — | |
| 06/02 | 2,118 ↓ | — | — | — | |
| 06/01 | 2,119 ↑ | — | — | — | |
| 05/31 | — | — | — | — | |
| 05/30 | — | — | — | — | |
| 05/29 | 2,093 ↑ | — | (-0.5万) | -0.5万 | |
| 05/28 | 2,040 ↑ | — | — | — | |
| 05/27 | 2,038 ↓ | — | — | — | |
| 05/26 | 2,043 ↑ | — | — | — | |
| 05/25 | 2,010 ↓ | — | — | — | |
| 05/24 | — | — | — | — | |
| 05/23 | — | — | — | — | |
| 05/22 | 2,020 ↑ | (+2.1万) | — | +2.1万 | |
| 05/21 | 2,006 ↑ | — | — | — | |
| 05/20 | 2,005 ↓ | — | — | — | |
| 05/19 | 2,024 ↑ | (+3.3万) | — | +3.3万 | |
| 05/18 | 2,014 ↓ | — | (+2.4万) | +2.4万 | |
| 05/17 | — | — | — | — | |
| 05/16 | — | — | — | — | |
| 05/15 | 2,051 ↓ | (+2.4万) | — | +2.4万 | |
| 05/14 | 2,064 ↑ | — | (+0.8万) | +0.8万 | |
| 05/13 | 2,031 ↓ | (+3.0万) | — | +3.0万 | |
| 05/12 | 2,175 ↓ | — | — | — | |
| 05/11 | 2,342 ↑ | (+3.2万) | — | +3.2万 | |
| 05/10 | — | — | — | — | |
| 05/09 | — | — | — | — | |
| 05/08 | 2,304 ↓ | — | — | — | |
| 05/07 | 2,333 ↑ | — | — | — | |
| 05/06 | — | — | — | — | |
| 05/05 | — | — | — | — | |
| 05/04 | — | — | — | — | |
| 05/03 | — | — | — | — | |
| 05/02 | — | — | — | — | |
| 05/01 | 2,284 ↑ | — | — | — | |
| 04/30 | 2,255 ↑ | — | — | — | |
| 04/29 | — | — | — | — | |
| 04/28 | 2,250 ↑ | (+1.2万) | — | +1.2万 | |
| 04/27 | 2,226 ↓ | — | (-0.2万) | -0.2万 | |
| 04/26 | — | — | — | — | |
| 04/25 | — | — | — | — | |
| 04/24 | 2,242 ↓ | — | (+0.2万) | +0.2万 | |
| 04/23 | 2,243 ↑ | — | — | — | |
| 04/22 | 2,221 ↓ | — | — | — | |
| 04/21 | 2,288 ↓ | — | — | — | |
| 04/20 | 2,351 ↓ | — | — | — | |
| 04/19 | — | — | — | — | |
| 04/18 | — | — | — | — | |
| 04/17 | 2,362 ↑ | — | — | — | |
| 04/16 | 2,343 ↓ | — | — | — | |
| 04/15 | 2,350 ↓ | — | — | — | |
| 04/14 | 2,398 ↑ | — | — | — | |
| 04/13 | 2,393 ↓ | — | (-0.2万) | -0.2万 | |
| 04/12 | — | — | — | — | |
| 04/11 | — | — | — | — | |
| 04/10 | 2,492 ↑ | — | (+0.1万) | +0.1万 | |
| 04/09 | 2,458 ↓ | — | — | — | |
| 04/08 | 2,461 ↓ | (-6.6万) | (-1.1万) | -7.7万 | |
| 04/07 | 2,501 ↓ | (+2.2万) | — | +2.2万 | |
| 04/06 | 2,506 ↓ | — | — | — | |
| 04/05 | — | — | — | — | |
| 04/04 | — | — | — | — | |
| 04/03 | 2,549 ↑ | — | — | — | |
| 04/02 | 2,521 ↓ | — | — | — | |
| 04/01 | 2,530 ↑ | — | — | — | |
| 03/31 | 2,427 ↓ | (+1.1万) | — | +1.1万 | |
| 03/30 | 2,550 ↓ | — | (+3.1万) | +3.1万 | |
| 03/29 | — | — | — | — | |
| 03/28 | — | — | — | — | |
| 03/27 | 2,581 ↑ | (-0.5万) | — | -0.5万 | |
| 03/26 | 2,531 ↑ | — | — | — | |
| 03/25 | 2,520 ↑ | — | (+3.0万) | +3.0万 | |
| 03/24 | 2,435 ↑ | — | — | — | |
| 03/23 | 2,362 ↑ | (+4.3万) | — | +4.3万 | |
| 03/22 | — | — | — | — | |
| 03/21 | — | — | — | — | |
| 03/20 | — | — | — | — | |
| 03/19 | 2,334 ↑ | — | — | — | |
| 03/18 | 2,332 ↑ | — | — | ||
| 03/17 | 2,221 ↑ | — | — | — | |
| 03/16 | 2,184 ↑ | (-14.7万) | — | -14.7万 | |
| 03/15 | — | — | — | — | |
| 03/14 | — | — | — | — | |
| 03/13 | 2,160 ↓ | — | — | — | |
| 03/12 | 2,161 ↑ | (-1.0万) | — | -1.0万 | |
| 03/11 | 2,087 ↑ | (+28.4万) | — | +28.4万 | |
| 03/10 | 2,037 ↑ | (-30.9万) | — | -30.9万 | |
| 03/09 | 2,001 ↓ | — | — | — | |
| 03/08 | — | — | — | — | |
| 03/07 | — | — | — | — | |
| 03/06 | 2,066 ↓ | — | — | — | |
| 03/05 | 2,144 ↓ | — | — | — | |
| 03/04 | 2,194 ↓ | — | — | — | |
| 03/03 | 2,320 ↓ | — | — | — | |
| 03/02 | 2,347 ↓ | (+5.4万) | — | +5.4万 | |
| 03/01 | — | — | — | — | |
| 02/28 | — | — | — | — | |
| 02/27 | 2,386 ↑ | — | — | — | |
| 02/26 | 2,385 ↓ | — | — | — | |
| 02/25 | 2,515 ↓ | — | — | — | |
| 02/24 | 2,542 ↓ | — | — | — | |
| 02/23 | — | — | — | — | |
| 02/22 | — | — | — | — | |
| 02/21 | — | — | — | — | |
| 02/20 | 2,574 ↓ | — | — | — | |
| 02/19 | 2,598 ↑ | — | — | — | |
| 02/18 | 2,539 ↑ | (+3.0万) | — | +3.0万 | |
| 02/17 | 2,529 ↑ | — | — | — | |
| 02/16 | 2,466 ↑ | — | — | — | |
| 02/15 | — | — | — | — | |
| 02/14 | — | — | — | — | |
| 02/13 | 2,358 ↓ | — | — | — | |
| 02/12 | 2,560 ↑ | — | — | — | |
| 02/11 | — | — | — | — | |
| 02/10 | 2,486 ↑ | — | — | — | |
| 02/09 | 2,355 ↑ | — | — | — | |
| 02/08 | — | — | — | — | |
| 02/07 | — | — | — | — | |
| 02/06 | 2,336 ↓ | (+1.8万) | — | +1.8万 | |
| 02/05 | 2,364 ↑ | — | — | — | |
| 02/04 | 2,286 ↑ | (+3.1万) | — | +3.1万 | |
| 02/03 | 2,260 ↑ | — | — | — | |
| 02/02 | 2,162 ↓ | (+1.1万) | — | +1.1万 | |
| 02/01 | — | — | — | — | |
| 01/31 | — | — | — | — | |
| 01/30 | 2,207 ↓ | — | — | — | |
| 01/29 | 2,219 ↑ | (-1.6万) | — | -1.6万 | |
| 01/28 | 2,195 ↓ | — | — | — | |
| 01/27 | 2,219 ↓ | — | — | — | |
| 01/26 | 2,264 ↓ | (+1.5万) | — | +1.5万 | |
| 01/25 | — | — | — | — | |
| 01/24 | — | — | — | — | |
| 01/23 | 2,294 ↓ | (-0.3万) | — | -0.3万 | |
| 01/22 | 2,319 ↑ | — | — | — | |
| 01/21 | 2,301 ↓ | — | — | — | |
| 01/20 | 2,302 ↓ | — | — | — | |
| 01/19 | 2,343 ↓ | (+2.8万) | — | +2.8万 | |
| 01/18 | — | — | — | — | |
| 01/17 | — | — | — | — | |
| 01/16 | 2,430 ↑ | — | — | — | |
| 01/15 | 2,372 ↑ | — | — | — | |
| 01/14 | 2,332 ↑ | — | — | — | |
| 01/13 | 2,305 ↑ | — | — | — | |
| 01/12 | — | — | — | — | |
| 01/11 | — | — | — | — | |
| 01/10 | — | — | — | — | |
| 01/09 | 2,298 ↑ | — | — | — | |
| 01/08 | 2,209 ↓ | — | — | — | |
| 01/07 | 2,250 ↓ | — | — | — | |
| 01/06 | 2,265 ↑ | — | — | — | |
| 01/05 | 2,232 ↑ | — | — | — | |
| 01/04 | — | — | — | — | |
| 01/03 | — | — | — | — | |
| 01/02 | — | — | — | — | |
| 01/01 | — | — | — | — | |
| 12/31 | — | — | — | — | |
| 12/30 | 2,230 ↑ | — | — | — | |
| 12/29 | 2,214 ↑ | — | — | — | |
| 12/28 | — | — | — | — | |
| 12/27 | — | — | — | — | |
| 12/26 | 2,169 ↑ | — | — | — | |
| 12/25 | 2,165 ↓ | — | — | — | |
| 12/24 | 2,193 ↑ | — | — | — | |
| 12/23 | 2,181 | — | — |
※ 表示は直近9ヶ月分までです