データ更新日：2026/09/02
Citigroup Global Markets Limited
18.2万株
JPM Securities Japan Co Ltd.
11.9万株
モルガン・スタンレーMUFG証券株式会社
10.5万株
| 日付 | 終値 | Citigroup Global Markets Limited | JPM Securities Japan Co Ltd. | モルガン スタンレーMUFG証券株式会社 | 合計増減 | |
|---|---|---|---|---|---|---|
| 09/01 | 3,200 ↓ | (+0.6万) | — | — | +0.6万 | |
| 08/31 | 3,235 ↑ | — | — | (-2.4万) | -2.4万 | |
| 08/30 | — | — | — | — | — | |
| 08/29 | — | — | — | — | — | |
| 08/28 | 3,195 ↓ | — | — | — | — | |
| 08/27 | 3,215 ↑ | — | — | (-1.0万) | -1.0万 | |
| 08/26 | 3,210 ↑ | — | — | — | — | |
| 08/25 | 3,175 ↑ | (-2.1万) | — | — | -2.1万 | |
| 08/24 | 3,140 ↓ | — | — | (+1.0万) | +1.0万 | |
| 08/23 | — | — | — | — | — | |
| 08/22 | — | — | — | — | — | |
| 08/21 | 3,160 ↑ | — | — | — | — | |
| 08/20 | 3,155 ↓ | — | — | — | — | |
| 08/19 | 3,160 ↑ | (-1.8万) | — | — | -1.8万 | |
| 08/18 | 3,155 ↓ | (-3.3万) | — | — | -3.3万 | |
| 08/17 | 3,190 ↓ | — | — | — | — | |
| 08/16 | — | — | — | — | — | |
| 08/15 | — | — | — | — | — | |
| 08/14 | 3,200 ↑ | — | — | — | — | |
| 08/13 | 3,160 ↑ | (-0.2万) | — | — | -0.2万 | |
| 08/12 | 3,155 － | (+0.3万) | — | — | +0.3万 | |
| 08/11 | — | — | — | — | — | |
| 08/10 | 3,155 ↑ | — | — | (-5.2万) | -5.2万 | |
| 08/09 | — | — | — | — | — | |
| 08/08 | — | — | — | — | — | |
| 08/07 | 3,120 ↑ | — | — | — | — | |
| 08/06 | 3,100 ↑ | — | — | — | — | |
| 08/05 | 3,050 ↓ | — | — | — | — | |
| 08/04 | 3,065 ↓ | — | — | — | — | |
| 08/03 | 3,125 ↓ | — | — | — | — | |
| 08/02 | — | — | — | — | — | |
| 08/01 | — | — | — | — | — | |
| 07/31 | 3,140 ↓ | — | — | (-0.2万) | -0.2万 | |
| 07/30 | 3,225 ↓ | — | — | — | — | |
| 07/29 | 3,230 ↑ | — | — | — | — | |
| 07/28 | 3,150 ↓ | — | — | — | — | |
| 07/27 | 3,165 ↑ | — | — | — | — | |
| 07/26 | — | — | — | — | — | |
| 07/25 | — | — | — | — | — | |
| 07/24 | 3,110 ↓ | — | — | — | — | |
| 07/23 | 3,135 ↓ | — | — | — | — | |
| 07/22 | 3,140 ↓ | (-2.4万) | — | (+2.0万) | -0.3万 | |
| 07/21 | 3,155 ↑ | — | — | — | — | |
| 07/20 | — | — | — | — | — | |
| 07/19 | — | — | — | — | — | |
| 07/18 | — | — | — | — | — | |
| 07/17 | 3,120 － | — | — | — | — | |
| 07/16 | 3,120 ↓ | — | — | — | — | |
| 07/15 | 3,125 ↑ | — | — | — | — | |
| 07/14 | 3,095 ↑ | — | — | — | — | |
| 07/13 | 3,085 ↓ | — | — | — | — | |
| 07/12 | — | — | — | — | — | |
| 07/11 | — | — | — | — | — | |
| 07/10 | 3,095 ↑ | — | — | — | — | |
| 07/09 | 3,090 ↓ | — | — | — | — | |
| 07/08 | 3,115 ↑ | — | — | — | — | |
| 07/07 | 3,100 ↑ | — | — | — | — | |
| 07/06 | 3,090 ↓ | — | — | (+2.0万) | +2.0万 | |
| 07/05 | — | — | — | — | — | |
| 07/04 | — | — | — | — | — | |
| 07/03 | 3,095 ↓ | — | — | — | — | |
| 07/02 | 3,115 ↑ | — | (+0.7万) | (+1.0万) | +1.7万 | |
| 07/01 | 3,045 ↑ | — | — | (-2.2万) | -2.2万 | |
| 06/30 | 2,945 ↑ | — | — | — | — | |
| 06/29 | 2,924 ↑ | — | — | — | — | |
| 06/28 | — | — | — | — | — | |
| 06/27 | — | — | — | — | — | |
| 06/26 | 2,894 ↓ | — | — | (-0.4万) | -0.4万 | |
| 06/25 | 2,904 ↑ | — | — | — | — | |
| 06/24 | 2,897 ↓ | — | — | — | — | |
| 06/23 | 2,975 ↓ | — | — | — | — | |
| 06/22 | 2,984 ↑ | — | — | — | — | |
| 06/21 | — | — | — | — | — | |
| 06/20 | — | — | — | — | — | |
| 06/19 | 2,972 ↑ | — | — | — | — | |
| 06/18 | 2,966 ↓ | (-2.2万) | — | (+2.3万) | +0.1万 | |
| 06/17 | 2,973 ↑ | — | — | — | — | |
| 06/16 | 2,964 ↓ | — | — | — | — | |
| 06/15 | 2,977 ↓ | — | — | — | — | |
| 06/14 | — | — | — | — | — | |
| 06/13 | — | — | — | — | — | |
| 06/12 | 2,981 ↑ | — | (-0.3万) | — | -0.3万 | |
| 06/11 | 2,974 ↑ | — | (+0.5万) | — | +0.5万 | |
| 06/10 | 2,973 ↑ | — | — | — | — | |
| 06/09 | 2,923 ↓ | (-2.1万) | — | — | -2.1万 | |
| 06/08 | 2,935 ↓ | — | (-0.4万) | — | -0.4万 | |
| 06/07 | — | — | — | — | — | |
| 06/06 | — | — | — | — | — | |
| 06/05 | 2,942 ↑ | (-0.5万) | (+0.1万) | (+1.8万) | +1.4万 | |
| 06/04 | 2,924 ↑ | (+1.9万) | (-0.1万) | — | +1.8万 | |
| 06/03 | 2,922 ↑ | — | — | — | — | |
| 06/02 | 2,906 ↓ | — | — | — | — | |
| 06/01 | 2,978 ↓ | — | — | — | ||
| 05/31 | — | — | — | — | — | |
| 05/30 | — | — | — | — | — | |
| 05/29 | 2,994 ↓ | — | — | (+0.7万) | +0.7万 | |
| 05/28 | 3,005 ↑ | — | — | (-0.7万) | -0.7万 | |
| 05/27 | 2,972 ↓ | (+0.4万) | — | (+2.6万) | +3.0万 | |
| 05/26 | 3,010 ↑ | (-0.1万) | — | — | -0.1万 | |
| 05/25 | 2,993 ↓ | (+9.0万) | — | (-6.0万) | +3.0万 | |
| 05/24 | — | — | — | — | — | |
| 05/23 | — | — | — | — | — | |
| 05/22 | 3,025 ↑ | — | — | (+3.2万) | +3.2万 | |
| 05/21 | 2,989 ↑ | — | — | — | — | |
| 05/20 | 2,935 ↑ | — | — | — | — | |
| 05/19 | 2,916 ↑ | — | — | (+2.3万) | +2.3万 | |
| 05/18 | 2,915 ↓ | — | — | — | — | |
| 05/17 | — | — | — | — | — | |
| 05/16 | — | — | — | — | — | |
| 05/15 | 2,999 ↑ | (+2.2万) | — | (-1.9万) | +0.4万 | |
| 05/14 | 2,784 ↓ | — | — | — | — | |
| 05/13 | 2,785 ↑ | — | — | — | — | |
| 05/12 | 2,783 ↓ | (+0.6万) | — | — | +0.6万 | |
| 05/11 | 2,831 ↓ | — | — | — | — | |
| 05/10 | — | — | — | — | — | |
| 05/09 | — | — | — | — | — | |
| 05/08 | 2,838 ↑ | (-1.0万) | — | -1.0万 | ||
| 05/07 | 2,832 ↑ | (-6.5万) | — | — | -6.5万 | |
| 05/06 | — | — | — | — | — | |
| 05/05 | — | — | — | — | — | |
| 05/04 | — | — | — | — | — | |
| 05/03 | — | — | — | — | — | |
| 05/02 | — | — | — | — | — | |
| 05/01 | 2,813 ↑ | — | — | — | — | |
| 04/30 | 2,790 ↓ | — | — | — | — | |
| 04/29 | — | — | — | — | — | |
| 04/28 | 2,826 ↑ | — | — | — | — | |
| 04/27 | 2,815 ↓ | — | — | — | — | |
| 04/26 | — | — | — | — | — | |
| 04/25 | — | — | — | — | — | |
| 04/24 | 2,818 ↓ | — | — | — | — | |
| 04/23 | 2,825 ↓ | — | — | — | — | |
| 04/22 | 2,853 ↓ | (+0.2万) | — | — | +0.2万 | |
| 04/21 | 2,870 ↓ | (-0.2万) | — | — | -0.2万 | |
| 04/20 | 2,872 ↓ | (+1.1万) | — | — | +1.1万 | |
| 04/19 | — | — | — | — | — | |
| 04/18 | — | — | — | — | — | |
| 04/17 | 2,888 ↓ | — | — | — | — | |
| 04/16 | 2,915 ↑ | — | — | — | — | |
| 04/15 | 2,906 ↑ | (-1.1万) | — | — | -1.1万 | |
| 04/14 | 2,860 ↓ | (+4.7万) | — | — | +4.7万 | |
| 04/13 | 3,020 ↓ | — | — | — | — | |
| 04/12 | — | — | — | — | — | |
| 04/11 | — | — | — | — | — | |
| 04/10 | 3,070 ↓ | — | — | — | — | |
| 04/09 | 3,090 ↓ | — | — | — | — | |
| 04/08 | 3,120 ↑ | (-2.3万) | — | — | -2.3万 | |
| 04/07 | 3,095 ↓ | — | — | — | — | |
| 04/06 | 3,105 ↑ | — | — | — | — | |
| 04/05 | — | — | — | — | — | |
| 04/04 | — | — | — | — | — | |
| 04/03 | 3,080 － | (-2.0万) | — | — | -2.0万 | |
| 04/02 | 3,080 － | — | — | — | — | |
| 04/01 | 3,080 ↑ | (-2.5万) | — | — | -2.5万 | |
| 03/31 | 3,005 ↓ | — | — | — | — | |
| 03/30 | 3,020 ↓ | — | — | — | — | |
| 03/29 | — | — | — | — | — | |
| 03/28 | — | — | — | — | — | |
| 03/27 | 3,160 ↓ | — | — | — | — | |
| 03/26 | 3,165 ↓ | (-0.7万) | — | — | -0.7万 | |
| 03/25 | 3,185 ↑ | (-3.2万) | — | — | -3.2万 | |
| 03/24 | 3,145 ↑ | — | — | — | — | |
| 03/23 | 3,080 ↓ | (-0.8万) | — | — | -0.8万 | |
| 03/22 | — | — | — | — | — | |
| 03/21 | — | — | — | — | — | |
| 03/20 | — | — | — | — | — | |
| 03/19 | 3,090 ↓ | — | — | — | — | |
| 03/18 | 3,125 ↑ | (+2.2万) | — | — | +2.2万 | |
| 03/17 | 3,080 ↑ | — | — | — | — | |
| 03/16 | 3,055 ↓ | — | — | — | — | |
| 03/15 | — | — | — | — | — | |
| 03/14 | — | — | — | — | — | |
| 03/13 | 3,075 ↓ | (+2.0万) | — | — | +2.0万 | |
| 03/12 | 3,120 ↓ | — | — | — | — | |
| 03/11 | 3,155 ↑ | (+0.7万) | — | — | +0.7万 | |
| 03/10 | 3,150 ↑ | (-0.8万) | — | — | -0.8万 | |
| 03/09 | 3,090 ↓ | — | — | — | — | |
| 03/08 | — | — | — | — | — | |
| 03/07 | — | — | — | — | — | |
| 03/06 | 3,095 ↓ | — | — | — | — | |
| 03/05 | 3,100 ↑ | (+1.9万) | — | — | +1.9万 | |
| 03/04 | 3,030 ↓ | — | — | — | — | |
| 03/03 | 3,080 ↓ | (+3.5万) | — | — | +3.5万 | |
| 03/02 | 3,135 ↓ | (+5.0万) | — | — | +5.0万 | |
| 03/01 | — | — | — | — | — | |
| 02/28 | — | — | — | — | — | |
| 02/27 | 3,165 ↑ | — | — | — | — | |
| 02/26 | 3,150 － | — | — | — | — | |
| 02/25 | 3,150 ↓ | (+3.5万) | — | — | +3.5万 | |
| 02/24 | 3,205 ↑ | — | — | — | — | |
| 02/23 | — | — | — | — | — | |
| 02/22 | — | — | — | — | — | |
| 02/21 | — | — | — | — | — | |
| 02/20 | 3,160 ↓ | (+0.5万) | — | — | +0.5万 | |
| 02/19 | 3,200 － | — | — | — | — | |
| 02/18 | 3,200 ↓ | — | — | — | — | |
| 02/17 | 3,215 － | — | — | — | — | |
| 02/16 | 3,215 ↓ | — | — | — | — | |
| 02/15 | — | — | — | — | — | |
| 02/14 | — | — | — | — | — | |
| 02/13 | 3,250 ↓ | — | — | — | — | |
| 02/12 | 3,285 ↓ | — | — | — | — | |
| 02/11 | — | — | — | — | — | |
| 02/10 | 3,290 ↑ | — | — | — | — | |
| 02/09 | 3,250 － | — | — | — | — | |
| 02/08 | — | — | — | — | — | |
| 02/07 | — | — | — | — | — | |
| 02/06 | 3,250 ↓ | — | — | — | — | |
| 02/05 | 3,260 ↑ | — | — | — | — | |
| 02/04 | 3,220 ↓ | (-0.7万) | — | — | -0.7万 | |
| 02/03 | 3,260 ↑ | — | — | — | — | |
| 02/02 | 3,200 ↓ | — | — | — | — | |
| 02/01 | — | — | — | — | — | |
| 01/31 | — | — | — | — | — | |
| 01/30 | 3,260 － | — | — | — | — | |
| 01/29 | 3,260 ↑ | — | — | — | — | |
| 01/28 | 3,250 ↓ | — | — | — | — | |
| 01/27 | 3,300 ↓ | — | — | — | — | |
| 01/26 | 3,330 ↓ | — | — | — | — | |
| 01/25 | — | — | — | — | — | |
| 01/24 | — | — | — | — | — | |
| 01/23 | 3,335 ↑ | — | — | — | — | |
| 01/22 | 3,300 ↑ | — | — | — | — | |
| 01/21 | 3,250 ↓ | — | — | — | — | |
| 01/20 | 3,280 ↓ | — | — | — | — | |
| 01/19 | 3,285 ↓ | — | — | — | — | |
| 01/18 | — | — | — | — | — | |
| 01/17 | — | — | — | — | — | |
| 01/16 | 3,290 ↓ | — | — | — | — | |
| 01/15 | 3,295 ↑ | — | — | — | — | |
| 01/14 | 3,270 ↑ | — | — | — | — | |
| 01/13 | 3,250 ↑ | (+0.9万) | — | — | +0.9万 | |
| 01/12 | — | — | — | — | — | |
| 01/11 | — | — | — | — | — | |
| 01/10 | — | — | — | — | — | |
| 01/09 | 3,240 ↑ | — | — | — | — | |
| 01/08 | 3,225 ↓ | — | — | — | — | |
| 01/07 | 3,250 ↑ | — | — | — | — | |
| 01/06 | 3,225 － | — | — | — | — | |
| 01/05 | 3,225 ↑ | — | — | — | — | |
| 01/04 | — | — | — | — | — | |
| 01/03 | — | — | — | — | — | |
| 01/02 | — | — | — | — | — | |
| 01/01 | — | — | — | — | — | |
| 12/31 | — | — | — | — | — | |
| 12/30 | 3,200 ↓ | — | — | — | — | |
| 12/29 | 3,205 ↑ | — | — | — | — | |
| 12/28 | — | — | — | — | — | |
| 12/27 | — | — | — | — | — | |
| 12/26 | 3,200 － | — | — | — | — | |
| 12/25 | 3,200 ↑ | — | — | — | — | |
| 12/24 | 3,175 ↓ | (-0.4万) | — | — | -0.4万 | |
| 12/23 | 3,190 ↑ | — | — | — | — | |
| 12/22 | 3,180 ↑ | — | — | — | — | |
| 12/21 | — | — | — | — | — | |
| 12/20 | — | — | — | — | — | |
| 12/19 | 3,135 ↑ | — | — | — | — | |
| 12/18 | 3,110 ↑ | — | — | — | — | |
| 12/17 | 3,095 ↓ | — | — | — | — | |
| 12/16 | 3,100 ↓ | — | — | — | — | |
| 12/15 | 3,105 ↑ | — | — | — | — | |
| 12/14 | — | — | — | — | — | |
| 12/13 | — | — | — | — | — | |
| 12/12 | 3,075 ↑ | — | — | — | — | |
| 12/11 | 3,050 ↓ | — | — | — | — | |
| 12/10 | 3,080 ↓ | — | — | — | — | |
| 12/09 | 3,090 ↓ | — | — | — | — | |
| 12/08 | 3,095 ↑ | — | — | — | — | |
| 12/07 | — | — | — | — | — | |
| 12/06 | — | — | — | — | — | |
| 12/05 | 3,020 ↓ | — | — | — | — | |
| 12/04 | 3,070 ↓ | — | — | — | — |
※ 表示は直近9ヶ月分までです