データ更新日：2026/09/01
GOLDMAN SACHS INTERNATIONAL
10.8万株
Nomura International plc
2.7万株
みずほ証券株式会社
0.0万株
| 日付 | 終値 | GOLDMAN SACHS INTERNATIONAL | Nomura International plc | みずほ証券株式会社 | 合計増減 | |
|---|---|---|---|---|---|---|
| 08/28 | 3,285 ↑ | (+1.3万) | — | — | +1.3万 | |
| 08/27 | 3,185 ↑ | — | — | — | — | |
| 08/26 | 3,175 ↓ | — | — | — | — | |
| 08/25 | 3,275 ↑ | — | — | — | — | |
| 08/24 | 3,075 ↑ | — | — | — | — | |
| 08/23 | — | — | — | — | — | |
| 08/22 | — | — | — | — | — | |
| 08/21 | 3,055 ↓ | — | — | — | — | |
| 08/20 | 3,085 ↓ | — | — | — | — | |
| 08/19 | 3,120 ↓ | (+0.7万) | — | — | +0.7万 | |
| 08/18 | 3,390 － | — | — | — | — | |
| 08/17 | 3,390 ↓ | — | — | — | — | |
| 08/16 | — | — | — | — | — | |
| 08/15 | — | — | — | — | — | |
| 08/14 | 3,440 ↓ | — | — | — | — | |
| 08/13 | 3,530 ↑ | — | — | — | — | |
| 08/12 | 3,355 ↑ | (-0.6万) | — | — | -0.6万 | |
| 08/11 | — | — | — | — | — | |
| 08/10 | 3,335 ↑ | (-0.6万) | — | — | -0.6万 | |
| 08/09 | — | — | — | — | — | |
| 08/08 | — | — | — | — | — | |
| 08/07 | 3,220 ↓ | — | — | — | — | |
| 08/06 | 3,395 ↓ | — | — | — | — | |
| 08/05 | 3,465 ↑ | — | — | — | — | |
| 08/04 | 3,185 ↑ | (+1.4万) | — | — | +1.4万 | |
| 08/03 | 3,035 ↓ | (-1.2万) | — | — | -1.2万 | |
| 08/02 | — | — | — | — | — | |
| 08/01 | — | — | — | — | — | |
| 07/31 | 3,135 ↑ | (-1.1万) | — | — | -1.1万 | |
| 07/30 | 2,815 ↑ | (-0.9万) | — | — | -0.9万 | |
| 07/29 | 2,496 ↑ | (+0.8万) | (-0.2万) | — | +0.6万 | |
| 07/28 | 2,180 ↓ | (+3.2万) | — | +3.2万 | ||
| 07/27 | 2,374 ↑ | — | — | — | — | |
| 07/26 | — | — | — | — | — | |
| 07/25 | — | — | — | — | — | |
| 07/24 | 2,340 ↓ | (-1.7万) | — | — | -1.7万 | |
| 07/23 | 2,414 ↑ | (-0.9万) | — | — | -0.9万 | |
| 07/22 | 2,339 ↑ | (-0.4万) | — | — | -0.4万 | |
| 07/21 | 2,299 ↑ | (+1.8万) | — | — | +1.8万 | |
| 07/20 | — | — | — | — | — | |
| 07/19 | — | — | — | — | — | |
| 07/18 | — | — | — | — | — | |
| 07/17 | 2,198 ↓ | — | — | — | — | |
| 07/16 | 2,344 ↓ | (+0.7万) | — | — | +0.7万 | |
| 07/15 | 2,415 ↓ | — | — | — | — | |
| 07/14 | 2,438 ↑ | (+0.1万) | — | — | +0.1万 | |
| 07/13 | 2,400 ↑ | — | — | — | — | |
| 07/12 | — | — | — | — | — | |
| 07/11 | — | — | — | — | — | |
| 07/10 | 2,396 ↑ | (-0.2万) | — | — | -0.2万 | |
| 07/09 | 2,336 ↑ | (+0.2万) | — | — | +0.2万 | |
| 07/08 | 2,308 ↓ | (+0.5万) | — | — | +0.5万 | |
| 07/07 | 2,440 ↓ | — | — | — | — | |
| 07/06 | 2,488 ↓ | — | — | — | — | |
| 07/05 | — | — | — | — | — | |
| 07/04 | — | — | — | — | — | |
| 07/03 | 2,502 ↓ | — | — | — | — | |
| 07/02 | 2,558 ↓ | (-0.3万) | — | — | -0.3万 | |
| 07/01 | 2,581 ↑ | — | — | — | — | |
| 06/30 | 2,470 ↓ | (+0.6万) | — | — | +0.6万 | |
| 06/29 | 2,498 ↓ | — | — | — | — | |
| 06/28 | — | — | — | — | — | |
| 06/27 | — | — | — | — | — | |
| 06/26 | 2,537 ↓ | — | — | — | — | |
| 06/25 | 2,608 ↑ | — | — | — | — | |
| 06/24 | 2,574 ↑ | — | — | — | — | |
| 06/23 | 2,549 ↓ | — | — | — | — | |
| 06/22 | 2,630 ↑ | (+0.2万) | — | — | +0.2万 | |
| 06/21 | — | — | — | — | — | |
| 06/20 | — | — | — | — | — | |
| 06/19 | 2,604 ↓ | (-0.2万) | — | — | -0.2万 | |
| 06/18 | 2,634 ↑ | (-0.4万) | — | — | -0.4万 | |
| 06/17 | 2,509 ↑ | — | — | — | — | |
| 06/16 | 2,463 ↓ | — | — | — | — | |
| 06/15 | 2,473 ↑ | (+0.4万) | — | — | +0.4万 | |
| 06/14 | — | — | — | — | — | |
| 06/13 | — | — | — | — | — | |
| 06/12 | 2,426 ↑ | — | — | — | — | |
| 06/11 | 2,338 ↓ | (+0.7万) | — | — | +0.7万 | |
| 06/10 | 2,403 ↓ | — | — | — | — | |
| 06/09 | 2,510 ↑ | (+0.5万) | — | — | +0.5万 | |
| 06/08 | 2,507 ↓ | — | — | — | — | |
| 06/07 | — | — | — | — | — | |
| 06/06 | — | — | — | — | — | |
| 06/05 | 2,756 ↑ | (+1.2万) | — | — | +1.2万 | |
| 06/04 | 2,737 ↑ | — | — | — | — | |
| 06/03 | 2,637 ↑ | (+0.5万) | — | — | +0.5万 | |
| 06/02 | 2,516 ↑ | — | — | — | — | |
| 06/01 | 2,462 ↓ | — | — | — | — | |
| 05/31 | — | — | — | — | — | |
| 05/30 | — | — | — | — | — | |
| 05/29 | 2,548 ↓ | — | — | — | — | |
| 05/28 | 2,592 ↓ | (+0.7万) | — | — | +0.7万 | |
| 05/27 | 2,661 ↑ | (-0.3万) | — | — | -0.3万 | |
| 05/26 | 2,434 ↓ | — | — | — | — | |
| 05/25 | 2,491 ↑ | — | — | — | — | |
| 05/24 | — | — | — | — | — | |
| 05/23 | — | — | — | — | — | |
| 05/22 | 2,484 ↑ | (-0.8万) | — | — | -0.8万 | |
| 05/21 | 2,408 ↑ | — | — | — | — | |
| 05/20 | 2,367 ↓ | — | — | — | — | |
| 05/19 | 2,435 ↓ | — | — | — | — | |
| 05/18 | 2,519 ↑ | — | — | — | — | |
| 05/17 | — | — | — | — | — | |
| 05/16 | — | — | — | — | — | |
| 05/15 | 2,504 ↓ | (+1.2万) | — | — | +1.2万 | |
| 05/14 | 2,653 ↑ | — | — | — | ||
| 05/13 | 2,630 ↓ | — | — | — | — | |
| 05/12 | 3,255 ↑ | — | — | — | — | |
| 05/11 | 3,080 ↑ | — | — | — | — | |
| 05/10 | — | — | — | — | — | |
| 05/09 | — | — | — | — | — | |
| 05/08 | 2,963 ↓ | — | — | — | — | |
| 05/07 | 2,984 ↑ | — | — | — | — | |
| 05/06 | — | — | — | — | — | |
| 05/05 | — | — | — | — | — | |
| 05/04 | — | — | — | — | — | |
| 05/03 | — | — | — | — | — | |
| 05/02 | — | — | — | — | — | |
| 05/01 | 2,841 ↑ | — | — | — | — | |
| 04/30 | 2,822 ↑ | — | — | — | — | |
| 04/29 | — | — | — | — | — | |
| 04/28 | 2,782 ↓ | — | — | — | — | |
| 04/27 | 2,833 ↑ | — | — | — | — | |
| 04/26 | — | — | — | — | — | |
| 04/25 | — | — | — | — | — | |
| 04/24 | 2,752 ↑ | — | — | — | — | |
| 04/23 | 2,722 ↓ | — | — | — | — | |
| 04/22 | 2,760 － | — | — | — | — | |
| 04/21 | 2,760 ↑ | — | — | — | — | |
| 04/20 | 2,730 ↓ | — | — | — | — | |
| 04/19 | — | — | — | — | — | |
| 04/18 | — | — | — | — | — | |
| 04/17 | 2,739 ↓ | — | — | — | — | |
| 04/16 | 2,798 ↑ | — | — | — | — | |
| 04/15 | 2,745 ↓ | — | — | — | — | |
| 04/14 | 2,757 ↑ | — | — | — | — | |
| 04/13 | 2,666 ↓ | — | — | — | — | |
| 04/12 | — | — | — | — | — | |
| 04/11 | — | — | — | — | — | |
| 04/10 | 2,703 ↑ | — | — | — | — | |
| 04/09 | 2,680 ↑ | — | — | — | — | |
| 04/08 | 2,638 ↑ | — | — | — | — | |
| 04/07 | 2,503 ↑ | — | — | — | — | |
| 04/06 | 2,472 ↑ | — | — | — | — | |
| 04/05 | — | — | — | — | — | |
| 04/04 | — | — | — | — | — | |
| 04/03 | 2,423 ↓ | — | — | — | — | |
| 04/02 | 2,429 ↓ | — | — | — | — | |
| 04/01 | 2,448 ↑ | — | — | — | — | |
| 03/31 | 2,361 ↓ | — | — | — | — | |
| 03/30 | 2,433 ↓ | — | — | — | — | |
| 03/29 | — | — | — | — | — | |
| 03/28 | — | — | — | — | — | |
| 03/27 | 2,629 ↓ | — | — | — | — | |
| 03/26 | 2,646 ↓ | — | — | — | — | |
| 03/25 | 2,658 ↑ | — | — | — | — | |
| 03/24 | 2,568 ↑ | — | — | — | — | |
| 03/23 | 2,494 ↓ | — | — | — | — | |
| 03/22 | — | — | — | — | — | |
| 03/21 | — | — | — | — | — | |
| 03/20 | — | — | — | — | — | |
| 03/19 | 2,658 ↓ | — | — | — | — | |
| 03/18 | 2,758 ↑ | — | — | — | — | |
| 03/17 | 2,654 ↓ | — | — | — | — | |
| 03/16 | 2,669 ↑ | — | — | — | — | |
| 03/15 | — | — | — | — | — | |
| 03/14 | — | — | — | — | — | |
| 03/13 | 2,540 ↓ | — | — | — | — | |
| 03/12 | 2,607 ↓ | — | — | — | — | |
| 03/11 | 2,671 ↑ | — | — | — | — | |
| 03/10 | 2,621 ↑ | — | — | — | — | |
| 03/09 | 2,517 ↓ | — | — | — | — | |
| 03/08 | — | — | — | — | — | |
| 03/07 | — | — | — | — | — | |
| 03/06 | 2,670 ↓ | — | — | — | — | |
| 03/05 | 2,690 ↑ | — | — | — | — | |
| 03/04 | 2,530 ↓ | — | — | — | — | |
| 03/03 | 2,710 ↓ | — | — | — | — | |
| 03/02 | 2,795 ↓ | — | — | — | — | |
| 03/01 | — | — | — | — | — | |
| 02/28 | — | — | — | — | — | |
| 02/27 | 2,893 ↑ | — | — | — | — | |
| 02/26 | 2,887 ↑ | — | — | — | — | |
| 02/25 | 2,859 ↓ | — | — | — | — | |
| 02/24 | 2,901 ↑ | — | — | — | — | |
| 02/23 | — | — | — | — | — | |
| 02/22 | — | — | — | — | — | |
| 02/21 | — | — | — | — | — | |
| 02/20 | 2,828 ↑ | — | — | — | — | |
| 02/19 | 2,800 ↓ | — | — | — | — | |
| 02/18 | 2,835 ↓ | — | — | — | — | |
| 02/17 | 2,933 ↑ | — | — | — | — | |
| 02/16 | 2,910 ↑ | — | — | — | — | |
| 02/15 | — | — | — | — | — | |
| 02/14 | — | — | — | — | — | |
| 02/13 | 2,849 ↓ | — | — | — | — | |
| 02/12 | 2,856 ↓ | — | — | — | — | |
| 02/11 | — | — | — | — | — | |
| 02/10 | 2,891 ↑ | — | — | — | — | |
| 02/09 | 2,813 ↑ | — | — | — | — | |
| 02/08 | — | — | — | — | — | |
| 02/07 | — | — | — | — | — | |
| 02/06 | 2,783 ↓ | — | — | — | — | |
| 02/05 | 2,806 ↓ | — | — | — | — | |
| 02/04 | 2,895 ↓ | — | — | — | — | |
| 02/03 | 2,974 － | — | — | — | — | |
| 02/02 | 2,974 ↑ | — | — | — | — | |
| 02/01 | — | — | — | — | — | |
| 01/31 | — | — | — | — | — | |
| 01/30 | 2,958 ↑ | — | — | — | — | |
| 01/29 | 2,814 ↑ | — | — | — | — | |
| 01/28 | 2,746 ↑ | — | — | — | — | |
| 01/27 | 2,467 ↑ | — | — | — | — | |
| 01/26 | 2,460 ↓ | — | — | — | — | |
| 01/25 | — | — | — | — | — | |
| 01/24 | — | — | — | — | — | |
| 01/23 | 2,500 ↑ | — | — | — | — | |
| 01/22 | 2,456 ↑ | — | — | — | — | |
| 01/21 | 2,270 ↓ | — | — | — | — | |
| 01/20 | 2,319 ↓ | — | — | — | — | |
| 01/19 | 2,320 ↑ | — | — | — | — | |
| 01/18 | — | — | — | — | — | |
| 01/17 | — | — | — | — | — | |
| 01/16 | 2,319 ↑ | — | — | — | — | |
| 01/15 | 2,300 ↑ | — | — | — | — | |
| 01/14 | 2,218 ↓ | — | — | — | — | |
| 01/13 | 2,224 ↑ | — | — | — | — | |
| 01/12 | — | — | — | — | — | |
| 01/11 | — | — | — | — | — | |
| 01/10 | — | — | — | — | — | |
| 01/09 | 2,183 ↑ | — | — | — | — | |
| 01/08 | 2,142 ↑ | — | — | — | — | |
| 01/07 | 2,112 ↑ | — | — | (-5.6万) | -5.6万 | |
| 01/06 | 2,086 ↑ | — | — | — | — | |
| 01/05 | 2,070 ↑ | — | — | (+0.5万) | +0.5万 | |
| 01/04 | — | — | — | — | — | |
| 01/03 | — | — | — | — | — | |
| 01/02 | — | — | — | — | — | |
| 01/01 | — | — | — | — | — | |
| 12/31 | — | — | — | — | — | |
| 12/30 | 2,069 － | — | — | — | — | |
| 12/29 | 2,069 ↑ | — | — | — | — | |
| 12/28 | — | — | — | — | — | |
| 12/27 | — | — | — | — | — | |
| 12/26 | 2,050 ↑ | — | — | — | — | |
| 12/25 | 2,045 ↑ | — | — | (+0.6万) | +0.6万 | |
| 12/24 | 2,040 ↑ | — | — | — | — | |
| 12/23 | 2,018 ↓ | — | — | (+0.6万) | +0.6万 | |
| 12/22 | 2,025 ↓ | — | — | — | — | |
| 12/21 | — | — | — | — | — | |
| 12/20 | — | — | — | — | — | |
| 12/19 | 2,026 ↑ | — | — | — | — | |
| 12/18 | 2,025 ↑ | — | — | — | — | |
| 12/17 | 2,017 ↓ | — | — | — | — | |
| 12/16 | 2,023 ↓ | — | — | — | — | |
| 12/15 | 2,024 ↓ | — | — | — | — | |
| 12/14 | — | — | — | — | — | |
| 12/13 | — | — | — | — | — | |
| 12/12 | 2,033 ↓ | — | — | — | — | |
| 12/11 | 2,038 ↑ | — | — | — | — | |
| 12/10 | 2,036 ↑ | — | — | — | — | |
| 12/09 | 2,028 ↑ | — | — | (+0.5万) | +0.5万 | |
| 12/08 | 2,020 ↓ | — | — | — | — | |
| 12/07 | — | — | — | — | — | |
| 12/06 | — | — | — | — | — | |
| 12/05 | 2,021 ↑ | — | — | — | — | |
| 12/04 | 2,014 ↓ | — | — | (+0.5万) | +0.5万 | |
| 12/03 | 2,055 ↑ | — | — | — | — |
※ 表示は直近9ヶ月分までです