データ更新日：2026/08/31
Citigroup Global Markets Limited
8.1万株
GOLDMAN SACHS INTERNATIONAL
8.2万株
JPM Securities Japan Co Ltd.
13.3万株
| 日付 | 終値 | Citigroup Global Markets Limited | GOLDMAN SACHS INTERNATIONAL | JPM Securities Japan Co Ltd. | 合計増減 | |
|---|---|---|---|---|---|---|
| 08/28 | 4,515 ↓ | — | — | (-2.0万) | -2.0万 | |
| 08/27 | 4,550 － | — | — | — | — | |
| 08/26 | 4,550 ↑ | — | — | — | — | |
| 08/25 | 4,540 ↓ | — | — | — | — | |
| 08/24 | 4,580 ↑ | — | — | — | — | |
| 08/23 | — | — | — | — | — | |
| 08/22 | — | — | — | — | — | |
| 08/21 | 4,560 ↑ | — | — | — | — | |
| 08/20 | 4,550 ↑ | — | — | — | — | |
| 08/19 | 4,490 ↑ | — | — | — | — | |
| 08/18 | 4,455 ↑ | — | — | — | — | |
| 08/17 | 4,400 ↓ | — | — | (-0.1万) | -0.1万 | |
| 08/16 | — | — | — | — | — | |
| 08/15 | — | — | — | — | — | |
| 08/14 | 4,430 ↑ | — | — | — | — | |
| 08/13 | 4,425 ↑ | — | — | — | — | |
| 08/12 | 4,420 ↑ | — | — | — | — | |
| 08/11 | — | — | — | — | — | |
| 08/10 | 4,400 ↑ | — | — | — | — | |
| 08/09 | — | — | — | — | — | |
| 08/08 | — | — | — | — | — | |
| 08/07 | 4,340 ↑ | — | — | — | — | |
| 08/06 | 4,305 ↑ | — | — | — | — | |
| 08/05 | 4,250 ↓ | — | — | — | — | |
| 08/04 | 4,295 ↓ | — | — | — | — | |
| 08/03 | 4,335 ↓ | — | — | — | — | |
| 08/02 | — | — | — | — | — | |
| 08/01 | — | — | — | — | — | |
| 07/31 | 4,415 ↓ | — | — | (+1.5万) | +1.5万 | |
| 07/30 | 4,525 ↓ | — | — | — | — | |
| 07/29 | 4,585 ↑ | — | — | — | — | |
| 07/28 | 4,540 ↑ | (-2.0万) | — | — | -2.0万 | |
| 07/27 | 4,500 ↑ | — | — | (+1.3万) | +1.3万 | |
| 07/26 | — | — | — | — | — | |
| 07/25 | — | — | — | — | — | |
| 07/24 | 4,405 ↑ | (-1.4万) | — | — | -1.4万 | |
| 07/23 | 4,370 ↓ | — | — | — | — | |
| 07/22 | 4,390 ↓ | (-1.0万) | — | (+1.9万) | +1.0万 | |
| 07/21 | 4,400 ↑ | — | — | — | — | |
| 07/20 | — | — | — | — | — | |
| 07/19 | — | — | — | — | — | |
| 07/18 | — | — | — | — | — | |
| 07/17 | 4,350 ↓ | — | — | — | — | |
| 07/16 | 4,355 ↑ | — | — | — | — | |
| 07/15 | 4,310 ↓ | — | — | (+1.6万) | +1.6万 | |
| 07/14 | 4,315 ↑ | — | — | — | — | |
| 07/13 | 4,230 ↑ | — | — | — | — | |
| 07/12 | — | — | — | — | — | |
| 07/11 | — | — | — | — | — | |
| 07/10 | 4,190 ↑ | — | — | — | ||
| 07/09 | 4,160 ↓ | — | — | — | — | |
| 07/08 | 4,175 ↑ | — | — | — | — | |
| 07/07 | 4,130 ↑ | — | — | — | — | |
| 07/06 | 4,080 ↓ | — | — | — | — | |
| 07/05 | — | — | — | — | — | |
| 07/04 | — | — | — | — | — | |
| 07/03 | 4,090 ↑ | — | — | — | — | |
| 07/02 | 4,060 ↓ | (+1.6万) | — | — | +1.6万 | |
| 07/01 | 4,090 ↓ | — | — | — | — | |
| 06/30 | 4,125 ↓ | (+2.1万) | — | — | +2.1万 | |
| 06/29 | 4,160 ↑ | — | — | — | — | |
| 06/28 | — | — | — | — | — | |
| 06/27 | — | — | — | — | — | |
| 06/26 | 4,115 ↑ | — | — | — | — | |
| 06/25 | 4,085 ↓ | — | — | — | — | |
| 06/24 | 4,120 ↓ | (+0.7万) | — | — | +0.7万 | |
| 06/23 | 4,190 ↓ | — | — | — | — | |
| 06/22 | 4,195 ↓ | — | — | — | — | |
| 06/21 | — | — | — | — | — | |
| 06/20 | — | — | — | — | — | |
| 06/19 | 4,220 ↓ | — | — | — | — | |
| 06/18 | 4,295 ↑ | — | — | — | — | |
| 06/17 | 4,255 ↓ | — | — | — | — | |
| 06/16 | 4,350 ↓ | (-1.0万) | — | — | -1.0万 | |
| 06/15 | 4,435 ↑ | (-3.0万) | — | — | -3.0万 | |
| 06/14 | — | — | — | — | — | |
| 06/13 | — | — | — | — | — | |
| 06/12 | 4,155 ↑ | — | — | — | — | |
| 06/11 | 4,075 ↑ | (+1.5万) | — | — | +1.5万 | |
| 06/10 | 4,065 ↑ | — | — | — | — | |
| 06/09 | 4,040 ↑ | — | — | — | — | |
| 06/08 | 4,000 ↑ | — | — | — | — | |
| 06/07 | — | — | — | — | — | |
| 06/06 | — | — | — | — | — | |
| 06/05 | 3,940 ↑ | — | — | — | — | |
| 06/04 | 3,895 ↓ | — | — | — | — | |
| 06/03 | 3,945 ↑ | (+1.9万) | — | — | +1.9万 | |
| 06/02 | 3,915 ↓ | — | — | — | — | |
| 06/01 | 3,955 ↓ | (+1.7万) | — | — | +1.7万 | |
| 05/31 | — | — | — | — | — | |
| 05/30 | — | — | — | — | — | |
| 05/29 | 4,010 ↑ | — | — | — | — | |
| 05/28 | 3,985 ↑ | — | (-1.9万) | — | -1.9万 | |
| 05/27 | 3,980 ↑ | — | — | — | — | |
| 05/26 | 3,970 ↑ | — | — | — | — | |
| 05/25 | 3,960 ↓ | — | — | — | — | |
| 05/24 | — | — | — | — | — | |
| 05/23 | — | — | — | — | — | |
| 05/22 | 4,020 ↑ | — | (-2.1万) | — | -2.1万 | |
| 05/21 | 4,015 ↓ | — | — | — | — | |
| 05/20 | 4,030 ↑ | — | — | — | — | |
| 05/19 | 4,005 ↑ | — | — | — | — | |
| 05/18 | 3,970 ↓ | — | — | — | — | |
| 05/17 | — | — | — | — | — | |
| 05/16 | — | — | — | — | — | |
| 05/15 | 4,010 ↑ | — | (-3.2万) | — | -3.2万 | |
| 05/14 | 3,975 ↓ | — | — | — | — | |
| 05/13 | 3,990 ↑ | — | (-1.5万) | — | -1.5万 | |
| 05/12 | 3,925 ↓ | — | — | — | — | |
| 05/11 | 3,965 ↓ | — | — | — | — | |
| 05/10 | — | — | — | — | — | |
| 05/09 | — | — | — | — | — | |
| 05/08 | 3,980 ↓ | — | (-0.8万) | — | -0.8万 | |
| 05/07 | 3,990 ↓ | — | — | — | — | |
| 05/06 | — | — | — | — | — | |
| 05/05 | — | — | — | — | — | |
| 05/04 | — | — | — | — | — | |
| 05/03 | — | — | — | — | — | |
| 05/02 | — | — | — | — | — | |
| 05/01 | 4,055 ↓ | — | (+0.7万) | — | +0.7万 | |
| 04/30 | 4,090 ↑ | — | (-0.4万) | — | -0.4万 | |
| 04/29 | — | — | — | — | — | |
| 04/28 | 4,070 ↑ | — | — | — | — | |
| 04/27 | 4,025 ↓ | — | — | — | — | |
| 04/26 | — | — | — | — | — | |
| 04/25 | — | — | — | — | — | |
| 04/24 | 4,150 ↓ | — | — | — | — | |
| 04/23 | 4,155 ↓ | — | — | — | — | |
| 04/22 | 4,160 ↓ | — | — | — | — | |
| 04/21 | 4,195 ↓ | — | — | — | — | |
| 04/20 | 4,205 ↓ | — | — | — | — | |
| 04/19 | — | — | — | — | — | |
| 04/18 | — | — | — | — | — | |
| 04/17 | 4,220 ↑ | — | — | — | — | |
| 04/16 | 4,210 ↑ | — | — | — | — | |
| 04/15 | 4,170 ↑ | — | — | — | — | |
| 04/14 | 4,155 ↓ | — | (+2.8万) | — | +2.8万 | |
| 04/13 | 4,200 ↓ | — | — | — | — | |
| 04/12 | — | — | — | — | — | |
| 04/11 | — | — | — | — | — | |
| 04/10 | 4,250 ↓ | — | (-1.0万) | — | -1.0万 | |
| 04/09 | 4,260 ↓ | — | (+1.9万) | — | +1.9万 | |
| 04/08 | 4,290 ↓ | — | — | — | — | |
| 04/07 | 4,365 ↑ | — | — | — | — | |
| 04/06 | 4,300 ↑ | — | — | — | — | |
| 04/05 | — | — | — | — | — | |
| 04/04 | — | — | — | — | — | |
| 04/03 | 4,220 ↓ | — | — | — | — | |
| 04/02 | 4,295 ↑ | — | — | — | — | |
| 04/01 | 4,285 ↑ | — | (+0.3万) | — | +0.3万 | |
| 03/31 | 4,260 ↓ | — | — | — | — | |
| 03/30 | 4,285 ↑ | — | (-1.2万) | — | -1.2万 | |
| 03/29 | — | — | — | — | — | |
| 03/28 | — | — | — | — | — | |
| 03/27 | 4,240 ↑ | — | — | — | — | |
| 03/26 | 4,225 ↑ | — | — | — | — | |
| 03/25 | 4,210 ↑ | — | — | — | — | |
| 03/24 | 4,140 ↑ | — | — | — | — | |
| 03/23 | 4,060 ↓ | — | — | — | — | |
| 03/22 | — | — | — | — | — | |
| 03/21 | — | — | — | — | — | |
| 03/20 | — | — | — | — | — | |
| 03/19 | 4,185 ↓ | — | — | — | — | |
| 03/18 | 4,300 ↑ | — | (-1.0万) | — | -1.0万 | |
| 03/17 | 4,210 ↑ | — | (-2.3万) | — | -2.3万 | |
| 03/16 | 4,140 ↑ | (-1.8万) | — | — | -1.8万 | |
| 03/15 | — | — | — | — | — | |
| 03/14 | — | — | — | — | — | |
| 03/13 | 3,985 ↓ | — | — | — | — | |
| 03/12 | 4,000 ↓ | — | — | — | — | |
| 03/11 | 4,075 ↑ | — | — | — | — | |
| 03/10 | 4,060 ↑ | — | — | — | — | |
| 03/09 | 4,020 ↑ | — | — | — | — | |
| 03/08 | — | — | — | — | — | |
| 03/07 | — | — | — | — | — | |
| 03/06 | 4,000 ↓ | — | (+0.9万) | — | +0.9万 | |
| 03/05 | 4,095 ↑ | — | (-1.2万) | — | -1.2万 | |
| 03/04 | 4,040 ↓ | — | — | — | — | |
| 03/03 | 4,100 ↓ | — | — | — | — | |
| 03/02 | 4,135 ↑ | — | — | — | — | |
| 03/01 | — | — | — | — | — | |
| 02/28 | — | — | — | — | — | |
| 02/27 | 4,120 ↑ | — | — | — | — | |
| 02/26 | 4,100 － | — | — | — | — | |
| 02/25 | 4,100 ↓ | — | (-2.2万) | — | -2.2万 | |
| 02/24 | 4,110 ↑ | — | — | — | — | |
| 02/23 | — | — | — | — | — | |
| 02/22 | — | — | — | — | — | |
| 02/21 | — | — | — | — | — | |
| 02/20 | 4,045 ↓ | — | — | — | — | |
| 02/19 | 4,065 ↑ | — | — | — | — | |
| 02/18 | 4,050 － | — | — | — | — | |
| 02/17 | 4,050 ↓ | — | — | — | — | |
| 02/16 | 4,105 ↓ | — | — | — | — | |
| 02/15 | — | — | — | — | — | |
| 02/14 | — | — | — | — | — | |
| 02/13 | 4,150 ↑ | — | — | — | — | |
| 02/12 | 4,135 ↑ | — | — | — | — | |
| 02/11 | — | — | — | — | — | |
| 02/10 | 4,105 ↓ | — | — | — | — | |
| 02/09 | 4,110 ↓ | — | — | — | — | |
| 02/08 | — | — | — | — | — | |
| 02/07 | — | — | — | — | — | |
| 02/06 | 4,120 ↑ | — | — | — | — | |
| 02/05 | 4,095 ↓ | — | — | — | — | |
| 02/04 | 4,100 ↑ | — | — | — | — | |
| 02/03 | 4,090 ↑ | — | (-1.5万) | — | -1.5万 | |
| 02/02 | 4,080 ↑ | — | — | — | — | |
| 02/01 | — | — | — | — | — | |
| 01/31 | — | — | — | — | — | |
| 01/30 | 4,070 ↑ | — | — | — | ||
| 01/29 | 4,020 ↑ | — | (-0.5万) | — | -0.5万 | |
| 01/28 | 4,010 ↓ | — | — | — | — | |
| 01/27 | 4,045 ↓ | — | — | — | — | |
| 01/26 | 4,070 ↓ | — | — | — | — | |
| 01/25 | — | — | — | — | — | |
| 01/24 | — | — | — | — | — | |
| 01/23 | 4,085 ↓ | — | — | — | — | |
| 01/22 | 4,095 ↓ | — | — | — | — | |
| 01/21 | 4,100 ↓ | — | — | — | — | |
| 01/20 | 4,160 ↓ | — | — | — | — | |
| 01/19 | 4,165 ↑ | — | — | — | — | |
| 01/18 | — | — | — | — | — | |
| 01/17 | — | — | — | — | — | |
| 01/16 | 4,150 ↑ | — | — | — | — | |
| 01/15 | 4,135 ↑ | — | — | — | — | |
| 01/14 | 4,120 ↑ | — | — | — | — | |
| 01/13 | 4,085 ↑ | — | — | — | — | |
| 01/12 | — | — | — | — | — | |
| 01/11 | — | — | — | — | — | |
| 01/10 | — | — | — | — | — | |
| 01/09 | 4,075 ↑ | — | — | — | — | |
| 01/08 | 4,035 ↑ | — | — | — | — | |
| 01/07 | 4,030 ↓ | — | — | — | — | |
| 01/06 | 4,045 ↓ | — | — | — | — | |
| 01/05 | 4,065 ↑ | — | — | — | — | |
| 01/04 | — | — | — | — | — | |
| 01/03 | — | — | — | — | — | |
| 01/02 | — | — | — | — | — | |
| 01/01 | — | — | — | — | — | |
| 12/31 | — | — | — | — | — | |
| 12/30 | 4,060 ↓ | — | — | — | — | |
| 12/29 | 4,080 ↑ | — | — | — | — | |
| 12/28 | — | — | — | — | — | |
| 12/27 | — | — | — | — | — | |
| 12/26 | 4,075 ↓ | — | — | — | — | |
| 12/25 | 4,080 ↑ | — | — | — | — | |
| 12/24 | 4,055 ↓ | — | — | — | — | |
| 12/23 | 4,060 ↑ | — | — | — | — | |
| 12/22 | 4,020 ↓ | — | (+1.9万) | — | +1.9万 | |
| 12/21 | — | — | — | — | — | |
| 12/20 | — | — | — | — | — | |
| 12/19 | 4,050 ↓ | — | — | — | — | |
| 12/18 | 4,070 ↑ | — | — | — | — | |
| 12/17 | 4,020 ↓ | — | — | — | — | |
| 12/16 | 4,120 ↓ | — | — | — | — | |
| 12/15 | 4,145 ↑ | — | (+0.3万) | — | +0.3万 | |
| 12/14 | — | — | — | — | — | |
| 12/13 | — | — | — | — | — | |
| 12/12 | 4,010 ↑ | — | — | — | — | |
| 12/11 | 4,005 ↓ | — | — | — | — | |
| 12/10 | 4,015 ↑ | — | (-0.4万) | — | -0.4万 | |
| 12/09 | 4,000 ↑ | — | — | — | — | |
| 12/08 | 3,985 ↑ | — | — | — | — | |
| 12/07 | — | — | — | — | — | |
| 12/06 | — | — | — | — | — | |
| 12/05 | 3,980 ↑ | — | — | — | — | |
| 12/04 | 3,975 ↓ | — | — | — | — | |
| 12/03 | 3,980 ↓ | — | — | — | — | |
| 12/02 | 4,060 ↓ | — | — | — | — |
※ 表示は直近9ヶ月分までです