データ更新日：2026/04/16
GOLDMAN SACHS INTERNATIONAL
59.3万株
JPM Securities Japan Co Ltd.
24.1万株
Man Solutions Limited
24.7万株
モルガン・スタンレーMUFG証券株式会社
40.3万株
| 日付 | 終値 | GOLDMAN SACHS INTERNATIONAL | JPM Securities Japan Co Ltd. | Man Solutions Limited | モルガン スタンレーMUFG証券株式会社 | 合計増減 | |
|---|---|---|---|---|---|---|---|
| 04/14 | 1,537 ↓ | (+2.5万) | — | — | — | +2.5万 | |
| 04/13 | 1,567 ↓ | — | — | — | — | — | |
| 04/12 | — | — | — | — | — | — | |
| 04/11 | — | — | — | — | — | — | |
| 04/10 | 1,582 ↓ | — | — | — | — | — | |
| 04/09 | 1,601 ↓ | — | — | — | — | — | |
| 04/08 | 1,618 ↑ | — | — | — | — | — | |
| 04/07 | 1,608 ↓ | — | — | — | — | — | |
| 04/06 | 1,615 ↑ | — | — | — | — | — | |
| 04/05 | — | — | — | — | — | — | |
| 04/04 | — | — | — | — | — | — | |
| 04/03 | 1,608 ↑ | — | — | — | (+3.5万) | +3.5万 | |
| 04/02 | 1,581 ↑ | — | — | — | — | — | |
| 04/01 | 1,580 ↑ | — | — | — | (+3.4万) | +3.4万 | |
| 03/31 | 1,565 ↓ | (-7.4万) | — | — | (+4.1万) | -3.3万 | |
| 03/30 | 1,611 ↓ | — | — | — | — | — | |
| 03/29 | — | — | — | — | — | — | |
| 03/28 | — | — | — | — | — | — | |
| 03/27 | 1,631 ↓ | — | — | — | — | — | |
| 03/26 | 1,636 ↓ | — | — | — | — | — | |
| 03/25 | 1,645 ↑ | — | — | — | — | — | |
| 03/24 | 1,644 ↑ | — | — | — | (-4.7万) | -4.7万 | |
| 03/23 | 1,625 ↑ | — | — | — | — | — | |
| 03/22 | — | — | — | — | — | — | |
| 03/21 | — | — | — | — | — | — | |
| 03/20 | — | — | — | — | — | — | |
| 03/19 | 1,620 ↓ | — | — | — | — | — | |
| 03/18 | 1,631 ↑ | — | — | — | (-5.4万) | -5.4万 | |
| 03/17 | 1,618 ↑ | — | — | — | — | — | |
| 03/16 | 1,590 ↑ | — | — | — | — | — | |
| 03/15 | — | — | — | — | — | — | |
| 03/14 | — | — | — | — | — | — | |
| 03/13 | 1,577 ↓ | — | — | — | — | — | |
| 03/12 | 1,606 ↑ | — | — | — | — | — | |
| 03/11 | 1,605 ↑ | — | — | — | — | — | |
| 03/10 | 1,594 ↑ | — | — | — | — | — | |
| 03/09 | 1,578 ↑ | (-0.3万) | — | — | — | -0.3万 | |
| 03/08 | — | — | — | — | — | — | |
| 03/07 | — | — | — | — | — | — | |
| 03/06 | 1,570 ↑ | — | — | — | — | — | |
| 03/05 | 1,568 ↓ | — | — | — | (-4.8万) | -4.8万 | |
| 03/04 | 1,576 － | — | — | — | — | — | |
| 03/03 | 1,576 ↓ | — | — | — | — | — | |
| 03/02 | 1,601 ↑ | — | — | — | — | — | |
| 03/01 | — | — | — | — | — | — | |
| 02/28 | — | — | — | — | — | — | |
| 02/27 | 1,598 ↑ | — | — | — | — | — | |
| 02/26 | 1,580 ↑ | — | — | — | — | — | |
| 02/25 | 1,576 ↑ | — | — | — | — | — | |
| 02/24 | 1,562 ↑ | (+0.3万) | — | — | (-0.7万) | -0.4万 | |
| 02/23 | — | — | — | — | — | — | |
| 02/22 | — | — | — | — | — | — | |
| 02/21 | — | — | — | — | — | — | |
| 02/20 | 1,544 ↓ | — | — | — | — | — | |
| 02/19 | 1,561 ↑ | (-0.2万) | — | — | — | -0.2万 | |
| 02/18 | 1,537 － | — | — | — | — | — | |
| 02/17 | 1,537 ↓ | — | — | — | — | — | |
| 02/16 | 1,545 ↓ | — | — | — | — | — | |
| 02/15 | — | — | — | — | — | — | |
| 02/14 | — | — | — | — | — | — | |
| 02/13 | 1,555 ↓ | (+4.9万) | — | — | — | +4.9万 | |
| 02/12 | 1,566 ↓ | — | — | — | (+5.3万) | +5.3万 | |
| 02/11 | — | — | — | — | — | — | |
| 02/10 | 1,606 ↓ | (+0.3万) | — | — | — | +0.3万 | |
| 02/09 | 1,619 ↑ | (-1.2万) | — | — | (+0.3万) | -0.9万 | |
| 02/08 | — | — | — | — | — | — | |
| 02/07 | — | — | — | — | — | — | |
| 02/06 | 1,603 ↑ | — | — | — | — | — | |
| 02/05 | 1,602 ↑ | — | (-5.0万) | — | — | -5.0万 | |
| 02/04 | 1,586 ↑ | — | — | — | — | — | |
| 02/03 | 1,578 ↓ | — | — | — | — | — | |
| 02/02 | 1,586 ↑ | — | — | — | — | — | |
| 02/01 | — | — | — | — | — | — | |
| 01/31 | — | — | — | — | — | — | |
| 01/30 | 1,579 ↑ | — | — | — | — | — | |
| 01/29 | 1,566 ↑ | (+1.7万) | (-5.0万) | — | (-0.3万) | -3.7万 | |
| 01/28 | 1,558 ↓ | — | — | — | — | — | |
| 01/27 | 1,569 ↓ | — | — | — | — | — | |
| 01/26 | 1,570 ↓ | — | — | — | — | — | |
| 01/25 | — | — | — | — | — | — | |
| 01/24 | — | — | — | — | — | — | |
| 01/23 | 1,578 ↓ | — | — | — | — | — | |
| 01/22 | 1,579 ↑ | (-0.8万) | — | — | (+3.4万) | +2.6万 | |
| 01/21 | 1,573 ↓ | (+0.8万) | — | — | — | +0.8万 | |
| 01/20 | 1,596 ↑ | — | — | — | — | — | |
| 01/19 | 1,570 ↑ | (-1.2万) | (-1.1万) | — | (+5.4万) | +3.2万 | |
| 01/18 | — | — | — | — | — | — | |
| 01/17 | — | — | — | — | — | — | |
| 01/16 | 1,569 ↓ | — | — | — | — | — | |
| 01/15 | 1,570 ↑ | — | — | — | (+1.9万) | +1.9万 | |
| 01/14 | 1,558 ↑ | — | — | — | (+4.3万) | +4.3万 | |
| 01/13 | 1,546 ↓ | — | — | — | — | — | |
| 01/12 | — | — | — | — | — | — | |
| 01/11 | — | — | — | — | — | — | |
| 01/10 | — | — | — | — | — | — | |
| 01/09 | 1,571 ↑ | — | (+5.1万) | — | — | +5.1万 | |
| 01/08 | 1,554 ↑ | — | — | — | — | — | |
| 01/07 | 1,552 ↑ | — | — | — | — | — | |
| 01/06 | 1,546 ↑ | — | — | — | — | — | |
| 01/05 | 1,538 ↓ | — | (+2.2万) | — | — | +2.2万 | |
| 01/04 | — | — | — | — | — | — | |
| 01/03 | — | — | — | — | — | — | |
| 01/02 | — | — | — | — | — | — | |
| 01/01 | — | — | — | — | — | — | |
| 12/31 | — | — | — | — | — | — | |
| 12/30 | 1,545 ↓ | (+2.5万) | — | — | — | +2.5万 | |
| 12/29 | 1,565 ↓ | — | — | — | — | — | |
| 12/28 | — | — | — | — | — | — | |
| 12/27 | — | — | — | — | — | — | |
| 12/26 | 1,574 ↑ | — | (-6.4万) | — | — | -6.4万 | |
| 12/25 | 1,572 ↓ | — | — | — | — | — | |
| 12/24 | 1,577 ↓ | (-2.5万) | — | — | — | -2.5万 | |
| 12/23 | 1,578 ↑ | (+0.8万) | — | — | — | +0.8万 | |
| 12/22 | 1,570 ↑ | — | — | — | — | — | |
| 12/21 | — | — | — | — | — | — | |
| 12/20 | — | — | — | — | — | — | |
| 12/19 | 1,565 ↑ | (-1.6万) | — | — | -1.6万 | ||
| 12/18 | 1,559 ↑ | — | — | — | — | — | |
| 12/17 | 1,532 ↓ | — | — | — | — | — | |
| 12/16 | 1,534 ↓ | — | — | — | — | — | |
| 12/15 | 1,542 ↑ | — | (-0.5万) | — | — | -0.5万 | |
| 12/14 | — | — | — | — | — | — | |
| 12/13 | — | — | — | — | — | — | |
| 12/12 | 1,518 ↑ | — | — | — | — | — | |
| 12/11 | 1,514 ↓ | (+6.1万) | — | — | — | +6.1万 | |
| 12/10 | 1,515 ↑ | — | — | — | — | — | |
| 12/09 | 1,513 ↓ | — | — | — | — | — | |
| 12/08 | 1,525 ↑ | (+4.9万) | — | — | (-3.9万) | +1.0万 | |
| 12/07 | — | — | — | — | — | — | |
| 12/06 | — | — | — | — | — | — | |
| 12/05 | 1,519 ↑ | — | — | — | — | — | |
| 12/04 | 1,513 ↓ | — | — | — | — | — | |
| 12/03 | 1,520 ↓ | — | — | — | — | — | |
| 12/02 | 1,541 ↓ | (+4.5万) | — | — | — | +4.5万 | |
| 12/01 | 1,550 ↓ | — | — | — | — | — | |
| 11/30 | — | — | — | — | — | — | |
| 11/29 | — | — | — | — | — | — | |
| 11/28 | 1,558 ↑ | — | — | — | — | — | |
| 11/27 | 1,548 ↓ | — | — | — | — | — | |
| 11/26 | 1,550 ↑ | — | (+4.7万) | — | — | +4.7万 | |
| 11/25 | 1,542 ↓ | — | — | — | — | — | |
| 11/24 | — | — | — | — | — | — | |
| 11/23 | — | — | — | — | — | — | |
| 11/22 | — | — | — | — | — | — | |
| 11/21 | 1,544 ↑ | — | — | — | (-5.2万) | -5.2万 | |
| 11/20 | 1,514 ↑ | (+4.5万) | — | — | — | +4.5万 | |
| 11/19 | 1,503 ↓ | — | — | — | — | — | |
| 11/18 | 1,505 ↓ | — | — | — | — | — | |
| 11/17 | 1,509 ↓ | — | — | — | (-5.4万) | -5.4万 | |
| 11/16 | — | — | — | — | — | — | |
| 11/15 | — | — | — | — | — | — | |
| 11/14 | 1,533 ↓ | (+5.1万) | — | — | — | +5.1万 | |
| 11/13 | 1,539 ↓ | — | — | — | — | — | |
| 11/12 | 1,544 ↑ | — | — | — | — | — | |
| 11/11 | 1,529 ↑ | — | — | — | — | — | |
| 11/10 | 1,525 ↑ | — | — | — | (-4.7万) | -4.7万 | |
| 11/09 | — | — | — | — | — | — | |
| 11/08 | — | — | — | — | — | — | |
| 11/07 | 1,501 ↑ | — | — | — | — | — | |
| 11/06 | 1,478 ↑ | — | — | — | — | — | |
| 11/05 | 1,476 ↓ | — | — | — | — | — | |
| 11/04 | 1,495 ↑ | — | — | — | — | — | |
| 11/03 | — | — | — | — | — | — | |
| 11/02 | — | — | — | — | — | — | |
| 11/01 | — | — | — | — | — | — | |
| 10/31 | 1,489 ↑ | — | (+4.4万) | — | — | +4.4万 | |
| 10/30 | 1,483 ↓ | — | — | — | — | — | |
| 10/29 | 1,486 ↓ | (+4.9万) | — | — | — | +4.9万 | |
| 10/28 | 1,532 ↓ | — | — | — | — | — | |
| 10/27 | 1,544 ↓ | — | — | — | — | — | |
| 10/26 | — | — | — | — | — | — | |
| 10/25 | — | — | — | — | — | — | |
| 10/24 | 1,545 ↓ | — | — | — | — | — | |
| 10/23 | 1,587 ↑ | — | (+1.2万) | — | — | +1.2万 | |
| 10/22 | 1,584 ↑ | — | — | — | — | — | |
| 10/21 | 1,574 ↑ | — | — | — | — | — | |
| 10/20 | 1,562 ↓ | — | — | — | — | — | |
| 10/19 | — | — | — | — | — | — | |
| 10/18 | — | — | — | — | — | — | |
| 10/17 | 1,578 ↑ | — | — | — | — | — | |
| 10/16 | 1,561 ↓ | — | — | — | — | — | |
| 10/15 | 1,568 ↓ | — | — | — | — | — | |
| 10/14 | 1,573 ↑ | — | — | — | (-5.3万) | -5.3万 | |
| 10/13 | — | — | — | — | — | — | |
| 10/12 | — | — | — | — | — | — | |
| 10/11 | — | — | — | — | — | — | |
| 10/10 | 1,550 ↑ | — | — | — | — | — | |
| 10/09 | 1,543 ↓ | — | — | — | (-3.0万) | -3.0万 | |
| 10/08 | 1,557 ↓ | — | — | — | — | — | |
| 10/07 | 1,570 ↑ | — | — | — | — | — | |
| 10/06 | 1,552 ↑ | — | — | — | — | — | |
| 10/05 | — | — | — | — | — | — | |
| 10/04 | — | — | — | — | — | — | |
| 10/03 | 1,531 ↓ | — | — | — | — | — | |
| 10/02 | 1,536 ↓ | — | — | — | — | — | |
| 10/01 | 1,545 ↓ | (+1.8万) | — | — | (+4.1万) | +5.9万 | |
| 09/30 | 1,577 ↓ | — | — | — | (+4.1万) | +4.1万 | |
| 09/29 | 1,625 ↓ | (-1.8万) | — | — | — | -1.8万 | |
| 09/28 | — | — | — | — | — | — | |
| 09/27 | — | — | — | — | — | — | |
| 09/26 | 1,688 ↑ | (+1.4万) | — | — | — | +1.4万 | |
| 09/25 | 1,674 ↑ | — | — | — | — | — | |
| 09/24 | 1,661 ↑ | — | — | — | — | — | |
| 09/23 | — | — | — | — | — | — | |
| 09/22 | 1,657 ↓ | — | — | — | — | — | |
| 09/21 | — | — | — | — | — | — | |
| 09/20 | — | — | — | — | — | — | |
| 09/19 | 1,665 ↑ | — | — | — | — | — | |
| 09/18 | 1,663 ↑ | (-0.6万) | — | — | — | -0.6万 | |
| 09/17 | 1,649 ↑ | (+0.2万) | — | — | — | +0.2万 | |
| 09/16 | 1,641 ↑ | — | — | — | — | — | |
| 09/15 | — | — | — | — | — | — | |
| 09/14 | — | — | — | — | — | — | |
| 09/13 | — | — | — | — | — | — | |
| 09/12 | 1,637 ↓ | — | — | — | — | — | |
| 09/11 | 1,643 ↑ | — | — | — | — | — | |
| 09/10 | 1,638 ↑ | — | (-2.3万) | — | — | -2.3万 | |
| 09/09 | 1,637 ↓ | — | — | — | — | — | |
| 09/08 | 1,640 ↓ | — | — | — | — | — | |
| 09/07 | — | — | — | — | — | — | |
| 09/06 | — | — | — | — | — | — | |
| 09/05 | 1,647 ↓ | — | — | — | — | — | |
| 09/04 | 1,665 ↑ | — | — | — | (-2.5万) | -2.5万 | |
| 09/03 | 1,650 ↑ | (-1.0万) | — | — | — | -1.0万 | |
| 09/02 | 1,630 ↑ | — | — | — | — | — | |
| 09/01 | 1,597 ↑ | — | — | — | — | — | |
| 08/31 | — | — | — | — | — | — | |
| 08/30 | — | — | — | — | — | — | |
| 08/29 | 1,591 ↓ | — | — | — | (+4.1万) | +4.1万 | |
| 08/28 | 1,613 ↑ | — | (-3.4万) | — | — | -3.4万 | |
| 08/27 | 1,606 ↑ | (+1.2万) | — | — | — | +1.2万 | |
| 08/26 | 1,595 ↑ | — | — | — | — | — | |
| 08/25 | 1,593 ↑ | (-0.7万) | — | — | — | -0.7万 | |
| 08/24 | — | — | — | — | — | — | |
| 08/23 | — | — | — | — | — | — | |
| 08/22 | 1,587 ↓ | — | (+5.2万) | — | — | +5.2万 | |
| 08/21 | 1,591 ↓ | (+5.1万) | — | — | — | +5.1万 | |
| 08/20 | 1,615 ↑ | — | — | — | — | — | |
| 08/19 | 1,600 ↑ | — | — | — | — | — | |
| 08/18 | 1,592 ↑ | — | — | — | — | — | |
| 08/17 | — | — | — | — | — | — | |
| 08/16 | — | — | — | — | — | — | |
| 08/15 | 1,576 ↓ | — | — | — | — | — | |
| 08/14 | 1,588 ↓ | — | (+1.3万) | — | (-3.4万) | -2.2万 | |
| 08/13 | 1,595 ↓ | (+1.6万) | — | — | (-4.3万) | -2.7万 | |
| 08/12 | 1,603 ↑ | — | — | — | (+4.1万) | +4.1万 | |
| 08/11 | — | — | — | — | — | — | |
| 08/10 | — | — | — | — | — | — | |
| 08/09 | — | — | — | — | — | — | |
| 08/08 | 1,592 ↑ | — | — | — | — | — | |
| 08/07 | 1,533 ↓ | — | (-1.5万) | — | — | -1.5万 | |
| 08/06 | 1,553 － | — | (+1.5万) | — | — | +1.5万 | |
| 08/05 | 1,553 ↑ | — | — | — | — | — | |
| 08/04 | 1,538 ↑ | — | (-1.9万) | — | — | -1.9万 | |
| 08/03 | — | — | — | — | — | — | |
| 08/02 | — | — | — | — | — | — | |
| 08/01 | 1,536 ↑ | — | — | — | (-3.4万) | -3.4万 | |
| 07/31 | 1,520 ↑ | — | — | — | (+1.5万) | +1.5万 | |
| 07/30 | 1,519 ↓ | — | (+1.9万) | — | — | +1.9万 | |
| 07/29 | 1,526 ↓ | — | — | — | (-2.3万) | -2.3万 | |
| 07/28 | 1,532 ↑ | — | — | — | — | — | |
| 07/27 | — | — | — | — | — | — | |
| 07/26 | — | — | — | — | — | — | |
| 07/25 | 1,525 ↓ | — | — | — | — | — | |
| 07/24 | 1,530 ↑ | — | — | — | (+3.5万) | +3.5万 | |
| 07/23 | 1,521 ↑ | — | — | — | — | — | |
| 07/22 | 1,494 ↓ | (-2.3万) | — | — | -2.3万 | ||
| 07/21 | — | — | — | — | — | — | |
| 07/20 | — | — | — | — | — | — | |
| 07/19 | — | — | — | — | — | — |
※ 表示は直近9ヶ月分までです