データ更新日：2026/09/17
GOLDMAN SACHS INTERNATIONAL
31.3万株
Nomura International plc
79.6万株
モルガン・スタンレーMUFG証券株式会社
28.0万株
| 日付 | 終値 | GOLDMAN SACHS INTERNATIONAL | Nomura International plc | モルガン スタンレーMUFG証券株式会社 | 合計増減 | |
|---|---|---|---|---|---|---|
| 09/08 | 1,296 ↑ | — | — | (+0.5万) | +0.5万 | |
| 09/07 | 1,291 ↓ | — | — | — | — | |
| 09/06 | — | — | — | — | — | |
| 09/05 | — | — | — | — | — | |
| 09/04 | 1,311 ↑ | — | — | — | — | |
| 09/03 | 1,300 ↓ | — | — | — | — | |
| 09/02 | 1,304 ↓ | — | — | — | — | |
| 09/01 | 1,327 ↑ | (+0.3万) | — | — | +0.3万 | |
| 08/31 | 1,318 ↑ | — | (-0.4万) | — | -0.4万 | |
| 08/30 | — | — | — | — | — | |
| 08/29 | — | — | — | — | — | |
| 08/28 | 1,305 ↑ | — | (+2.5万) | — | +2.5万 | |
| 08/27 | 1,300 ↑ | — | — | — | — | |
| 08/26 | 1,298 ↑ | — | — | — | — | |
| 08/25 | 1,279 ↓ | (-0.5万) | — | — | -0.5万 | |
| 08/24 | 1,289 ↓ | — | — | (-3.6万) | -3.6万 | |
| 08/23 | — | — | — | — | — | |
| 08/22 | — | — | — | — | — | |
| 08/21 | 1,292 ↑ | (+0.4万) | (+1.1万) | — | +1.5万 | |
| 08/20 | 1,279 ↑ | — | (-0.4万) | — | -0.4万 | |
| 08/19 | 1,269 ↑ | (-0.2万) | — | — | -0.2万 | |
| 08/18 | 1,264 ↓ | (+0.3万) | — | — | +0.3万 | |
| 08/17 | 1,271 ↓ | — | — | — | — | |
| 08/16 | — | — | — | — | — | |
| 08/15 | — | — | — | — | — | |
| 08/14 | 1,277 － | — | — | — | — | |
| 08/13 | 1,277 ↑ | (-0.4万) | (+0.5万) | (-0.9万) | -0.8万 | |
| 08/12 | 1,264 ↑ | — | — | — | — | |
| 08/11 | — | — | — | — | — | |
| 08/10 | 1,248 ↓ | — | — | — | — | |
| 08/09 | — | — | — | — | — | |
| 08/08 | — | — | — | — | — | |
| 08/07 | 1,251 ↑ | — | — | — | — | |
| 08/06 | 1,241 ↑ | — | (-0.2万) | — | -0.2万 | |
| 08/05 | 1,228 ↓ | — | (+0.3万) | (+0.8万) | +1.1万 | |
| 08/04 | 1,240 ↓ | — | — | — | — | |
| 08/03 | 1,252 ↓ | (+0.2万) | — | — | +0.2万 | |
| 08/02 | — | — | — | — | — | |
| 08/01 | — | — | — | — | — | |
| 07/31 | 1,274 ↓ | — | — | — | — | |
| 07/30 | 1,303 ↑ | (0.0万) | — | — | 0.0万 | |
| 07/29 | 1,297 ↑ | — | (-3.4万) | — | -3.4万 | |
| 07/28 | 1,275 － | — | — | — | — | |
| 07/27 | 1,275 ↑ | — | — | — | — | |
| 07/26 | — | — | — | — | — | |
| 07/25 | — | — | — | — | — | |
| 07/24 | 1,266 ↓ | — | — | — | — | |
| 07/23 | 1,267 ↓ | (+0.2万) | — | — | +0.2万 | |
| 07/22 | 1,276 ↓ | — | — | (-3.4万) | -3.4万 | |
| 07/21 | 1,278 ↑ | — | — | — | — | |
| 07/20 | — | — | — | — | — | |
| 07/19 | — | — | — | — | — | |
| 07/18 | — | — | — | — | — | |
| 07/17 | 1,273 ↑ | — | — | — | — | |
| 07/16 | 1,266 ↓ | — | — | — | — | |
| 07/15 | 1,273 ↑ | — | — | — | — | |
| 07/14 | 1,257 ↓ | — | — | — | — | |
| 07/13 | 1,263 ↑ | — | — | — | — | |
| 07/12 | — | — | — | — | — | |
| 07/11 | — | — | — | — | — | |
| 07/10 | 1,257 ↑ | (-0.2万) | — | — | -0.2万 | |
| 07/09 | 1,249 ↓ | (+0.2万) | — | — | +0.2万 | |
| 07/08 | 1,259 ↓ | — | — | — | — | |
| 07/07 | 1,260 ↑ | (-0.2万) | (-0.6万) | — | -0.7万 | |
| 07/06 | 1,239 － | — | — | — | — | |
| 07/05 | — | — | — | — | — | |
| 07/04 | — | — | — | — | — | |
| 07/03 | 1,239 ↓ | (+0.2万) | — | (-3.6万) | -3.4万 | |
| 07/02 | 1,249 ↑ | (-0.2万) | — | — | -0.2万 | |
| 07/01 | 1,230 ↓ | (+0.1万) | — | — | +0.1万 | |
| 06/30 | 1,231 ↓ | — | — | — | — | |
| 06/29 | 1,239 ↑ | — | — | — | — | |
| 06/28 | — | — | — | — | — | |
| 06/27 | — | — | — | — | — | |
| 06/26 | 1,226 ↑ | (-3.4万) | — | — | -3.4万 | |
| 06/25 | 1,218 ↑ | — | — | — | — | |
| 06/24 | 1,212 ↓ | — | — | — | — | |
| 06/23 | 1,223 ↓ | — | — | — | — | |
| 06/22 | 1,226 ↓ | — | — | — | — | |
| 06/21 | — | — | — | — | — | |
| 06/20 | — | — | — | — | — | |
| 06/19 | 1,227 ↓ | — | — | — | — | |
| 06/18 | 1,230 ↓ | — | — | — | — | |
| 06/17 | 1,234 ↓ | — | — | — | — | |
| 06/16 | 1,239 ↓ | — | — | — | — | |
| 06/15 | 1,250 ↓ | — | — | — | — | |
| 06/14 | — | — | — | — | — | |
| 06/13 | — | — | — | — | — | |
| 06/12 | 1,266 ↑ | — | — | — | — | |
| 06/11 | 1,247 ↓ | — | — | — | — | |
| 06/10 | 1,253 ↑ | — | — | — | — | |
| 06/09 | 1,236 ↑ | — | — | — | — | |
| 06/08 | 1,207 ↑ | — | — | — | — | |
| 06/07 | — | — | — | — | — | |
| 06/06 | — | — | — | — | — | |
| 06/05 | 1,205 ↑ | — | — | — | — | |
| 06/04 | 1,188 ↓ | — | — | — | — | |
| 06/03 | 1,202 ↑ | — | (+3.2万) | (-3.4万) | -0.2万 | |
| 06/02 | 1,186 ↓ | — | — | — | — | |
| 06/01 | 1,205 ↓ | — | — | — | — | |
| 05/31 | — | — | — | — | — | |
| 05/30 | — | — | — | — | — | |
| 05/29 | 1,228 ↑ | — | — | — | — | |
| 05/28 | 1,223 ↑ | — | — | — | — | |
| 05/27 | 1,220 ↓ | (-0.5万) | — | — | -0.5万 | |
| 05/26 | 1,236 ↑ | — | — | — | — | |
| 05/25 | 1,230 ↓ | — | — | — | — | |
| 05/24 | — | — | — | — | — | |
| 05/23 | — | — | — | — | — | |
| 05/22 | 1,236 ↓ | — | — | — | — | |
| 05/21 | 1,247 ↓ | — | — | — | — | |
| 05/20 | 1,249 ↓ | — | — | — | — | |
| 05/19 | 1,250 ↑ | — | — | (-0.9万) | -0.9万 | |
| 05/18 | 1,243 ↓ | (+3.7万) | — | — | +3.7万 | |
| 05/17 | — | — | — | — | — | |
| 05/16 | — | — | — | — | — | |
| 05/15 | 1,286 ↑ | — | — | — | — | |
| 05/14 | 1,263 ↓ | — | — | (+0.9万) | +0.9万 | |
| 05/13 | 1,269 ↑ | — | — | — | — | |
| 05/12 | 1,260 ↑ | — | — | — | — | |
| 05/11 | 1,254 ↓ | — | — | — | — | |
| 05/10 | — | — | — | — | — | |
| 05/09 | — | — | — | — | — | |
| 05/08 | 1,261 ↓ | — | — | (-0.3万) | -0.3万 | |
| 05/07 | 1,272 － | — | — | — | — | |
| 05/06 | — | — | — | — | — | |
| 05/05 | — | — | — | — | — | |
| 05/04 | — | — | — | — | — | |
| 05/03 | — | — | — | — | — | |
| 05/02 | — | — | — | — | — | |
| 05/01 | 1,272 ↓ | — | — | — | — | |
| 04/30 | 1,275 ↓ | — | — | — | — | |
| 04/29 | — | — | — | — | — | |
| 04/28 | 1,313 ↑ | — | — | — | — | |
| 04/27 | 1,282 ↓ | — | — | — | — | |
| 04/26 | — | — | — | — | — | |
| 04/25 | — | — | — | — | — | |
| 04/24 | 1,298 ↑ | — | — | — | — | |
| 04/23 | 1,292 ↓ | — | — | — | — | |
| 04/22 | 1,309 ↓ | — | — | — | — | |
| 04/21 | 1,328 ↓ | — | — | — | — | |
| 04/20 | 1,339 ↑ | — | — | — | — | |
| 04/19 | — | — | — | — | — | |
| 04/18 | — | — | — | — | — | |
| 04/17 | 1,331 ↑ | — | — | — | — | |
| 04/16 | 1,327 ↓ | — | — | (+0.5万) | +0.5万 | |
| 04/15 | 1,334 ↑ | (+3.4万) | — | — | +3.4万 | |
| 04/14 | 1,322 ↓ | — | — | (-8.0万) | -8.0万 | |
| 04/13 | 1,332 ↑ | — | — | — | — | |
| 04/12 | — | — | — | — | — | |
| 04/11 | — | — | — | — | — | |
| 04/10 | 1,327 ↓ | — | — | (+4.0万) | +4.0万 | |
| 04/09 | 1,337 ↓ | — | — | — | — | |
| 04/08 | 1,353 ↑ | — | — | — | — | |
| 04/07 | 1,341 ↓ | — | — | — | — | |
| 04/06 | 1,342 ↑ | — | — | — | — | |
| 04/05 | — | — | — | — | — | |
| 04/04 | — | — | — | — | — | |
| 04/03 | 1,331 ↑ | — | — | — | — | |
| 04/02 | 1,328 ↑ | — | (+0.7万) | — | +0.7万 | |
| 04/01 | 1,327 ↑ | — | (-0.8万) | — | -0.8万 | |
| 03/31 | 1,293 ↓ | — | — | (+7.0万) | +7.0万 | |
| 03/30 | 1,355 ↓ | — | (-3.9万) | — | -3.9万 | |
| 03/29 | — | — | — | — | — | |
| 03/28 | — | — | — | — | — | |
| 03/27 | 1,392 ↑ | — | (+3.3万) | — | +3.3万 | |
| 03/26 | 1,359 ↑ | — | — | — | — | |
| 03/25 | 1,341 ↑ | — | — | (+0.1万) | +0.1万 | |
| 03/24 | 1,308 ↑ | — | — | — | — | |
| 03/23 | 1,278 ↓ | (+3.6万) | — | — | +3.6万 | |
| 03/22 | — | — | — | — | — | |
| 03/21 | — | — | — | — | — | |
| 03/20 | — | — | — | — | — | |
| 03/19 | 1,300 ↓ | — | — | — | — | |
| 03/18 | 1,319 ↑ | — | — | (-0.1万) | -0.1万 | |
| 03/17 | 1,301 ↑ | — | — | — | — | |
| 03/16 | 1,297 ↓ | — | — | (+3.3万) | +3.3万 | |
| 03/15 | — | — | — | — | — | |
| 03/14 | — | — | — | — | — | |
| 03/13 | 1,306 ↓ | — | — | — | — | |
| 03/12 | 1,320 ↓ | — | — | — | — | |
| 03/11 | 1,334 ↑ | — | — | — | — | |
| 03/10 | 1,333 ↑ | — | — | — | — | |
| 03/09 | 1,323 ↓ | — | — | — | — | |
| 03/08 | — | — | — | — | — | |
| 03/07 | — | — | — | — | — | |
| 03/06 | 1,332 ↓ | — | — | — | — | |
| 03/05 | 1,340 ↑ | — | — | — | — | |
| 03/04 | 1,318 ↓ | — | — | — | — | |
| 03/03 | 1,335 ↓ | — | — | — | — | |
| 03/02 | 1,361 ↓ | (+0.4万) | (+4.6万) | — | +5.0万 | |
| 03/01 | — | — | — | — | — | |
| 02/28 | — | — | — | — | — | |
| 02/27 | 1,368 ↑ | — | — | (+3.3万) | +3.3万 | |
| 02/26 | 1,361 ↑ | — | — | — | — | |
| 02/25 | 1,359 ↓ | — | — | — | — | |
| 02/24 | 1,366 ↑ | (-0.2万) | (+3.5万) | — | +3.2万 | |
| 02/23 | — | — | — | — | — | |
| 02/22 | — | — | — | — | — | |
| 02/21 | — | — | — | — | — | |
| 02/20 | 1,333 ↓ | — | — | — | — | |
| 02/19 | 1,344 ↑ | — | — | — | — | |
| 02/18 | 1,328 － | — | — | — | — | |
| 02/17 | 1,328 ↓ | (+0.0万) | — | — | +0.0万 | |
| 02/16 | 1,336 ↑ | — | — | — | ||
| 02/15 | — | — | — | — | — | |
| 02/14 | — | — | — | — | — | |
| 02/13 | 1,334 ↓ | — | — | — | — | |
| 02/12 | 1,335 ↑ | — | — | — | — | |
| 02/11 | — | — | — | — | — | |
| 02/10 | 1,313 ↑ | — | — | (+3.8万) | +3.8万 | |
| 02/09 | 1,308 ↓ | — | — | — | — | |
| 02/08 | — | — | — | — | — | |
| 02/07 | — | — | — | — | — | |
| 02/06 | 1,328 ↓ | — | — | — | — | |
| 02/05 | 1,331 ↑ | — | — | — | — | |
| 02/04 | 1,330 ↓ | — | — | (+3.1万) | +3.1万 | |
| 02/03 | 1,335 ↑ | — | — | — | — | |
| 02/02 | 1,330 ↓ | — | — | — | — | |
| 02/01 | — | — | — | — | — | |
| 01/31 | — | — | — | — | — | |
| 01/30 | 1,331 ↑ | — | — | — | — | |
| 01/29 | 1,311 ↑ | — | — | — | — | |
| 01/28 | 1,307 ↓ | — | — | — | — | |
| 01/27 | 1,315 ↓ | — | — | (+3.7万) | +3.7万 | |
| 01/26 | 1,322 ↓ | — | — | — | — | |
| 01/25 | — | — | — | — | — | |
| 01/24 | — | — | — | — | — | |
| 01/23 | 1,330 ↓ | — | — | — | — | |
| 01/22 | 1,331 ↑ | — | — | — | — | |
| 01/21 | 1,317 ↓ | — | — | — | — | |
| 01/20 | 1,330 ↓ | — | — | (+3.7万) | +3.7万 | |
| 01/19 | 1,346 ↓ | — | — | — | — | |
| 01/18 | — | — | — | — | — | |
| 01/17 | — | — | — | — | — | |
| 01/16 | 1,347 ↑ | — | — | — | — | |
| 01/15 | 1,346 ↓ | — | — | — | — | |
| 01/14 | 1,349 ↑ | — | — | — | — | |
| 01/13 | 1,331 ↑ | — | — | — | — | |
| 01/12 | — | — | — | — | — | |
| 01/11 | — | — | — | — | — | |
| 01/10 | — | — | — | — | — | |
| 01/09 | 1,329 ↑ | — | — | — | — | |
| 01/08 | 1,320 － | — | — | — | — | |
| 01/07 | 1,320 ↓ | — | — | — | — | |
| 01/06 | 1,333 ↑ | — | (+0.2万) | +0.2万 | ||
| 01/05 | 1,317 ↓ | — | — | (-0.2万) | -0.2万 | |
| 01/04 | — | — | — | — | — | |
| 01/03 | — | — | — | — | — | |
| 01/02 | — | — | — | — | — | |
| 01/01 | — | — | — | — | — | |
| 12/31 | — | — | — | — | — | |
| 12/30 | 1,320 | — | — | — |
※ 表示は直近9ヶ月分までです