データ更新日：2026/08/31
GOLDMAN SACHS INTERNATIONAL
96.9万株
Nomura International plc
29.3万株
モルガン・スタンレーMUFG証券株式会社
34.1万株
| 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 | |
|---|---|---|---|---|---|---|
| 08/28 | 422 ↑ | — | — | (-5.7万) | -5.7万 | |
| 08/27 | 418 ↓ | — | — | — | — | |
| 08/26 | 423 ↑ | — | — | — | — | |
| 08/25 | 418 ↓ | — | — | — | — | |
| 08/24 | 424 ↓ | (+1.8万) | — | — | +1.8万 | |
| 08/23 | — | — | — | — | — | |
| 08/22 | — | — | — | — | — | |
| 08/21 | 427 ↑ | — | — | (-8.2万) | -8.2万 | |
| 08/20 | 424 ↑ | (-6.5万) | — | — | -6.5万 | |
| 08/19 | 412 ↓ | — | — | — | — | |
| 08/18 | 418 ↑ | — | — | — | — | |
| 08/17 | 409 ↓ | — | — | — | — | |
| 08/16 | — | — | — | — | — | |
| 08/15 | — | — | — | — | — | |
| 08/14 | 410 － | — | — | — | — | |
| 08/13 | 410 ↓ | — | — | — | — | |
| 08/12 | 414 ↓ | — | — | (-0.6万) | -0.6万 | |
| 08/11 | — | — | — | — | — | |
| 08/10 | 416 ↑ | (-1.5万) | — | (+0.9万) | -0.6万 | |
| 08/09 | — | — | — | — | — | |
| 08/08 | — | — | — | — | — | |
| 08/07 | 415 ↓ | — | — | (-0.8万) | -0.8万 | |
| 08/06 | 420 ↑ | — | — | (+0.3万) | +0.3万 | |
| 08/05 | 419 ↑ | — | — | (-5.8万) | -5.8万 | |
| 08/04 | 412 ↓ | — | — | — | — | |
| 08/03 | 415 ↑ | — | — | — | — | |
| 08/02 | — | — | — | — | — | |
| 08/01 | — | — | — | — | — | |
| 07/31 | 408 ↓ | — | — | — | — | |
| 07/30 | 411 ↑ | — | — | — | — | |
| 07/29 | 410 ↓ | — | — | — | — | |
| 07/28 | 412 ↑ | — | — | — | — | |
| 07/27 | 410 ↑ | — | — | — | — | |
| 07/26 | — | — | — | — | — | |
| 07/25 | — | — | — | — | — | |
| 07/24 | 408 ↓ | — | — | — | — | |
| 07/23 | 415 － | (+0.7万) | — | — | +0.7万 | |
| 07/22 | 415 ↓ | — | — | — | — | |
| 07/21 | 416 ↓ | — | — | — | — | |
| 07/20 | — | — | — | — | — | |
| 07/19 | — | — | — | — | — | |
| 07/18 | — | — | — | — | — | |
| 07/17 | 421 ↓ | — | — | — | — | |
| 07/16 | 425 ↓ | — | — | — | — | |
| 07/15 | 435 ↑ | — | — | — | — | |
| 07/14 | 432 ↓ | (-0.6万) | — | — | -0.6万 | |
| 07/13 | 433 ↓ | — | — | — | — | |
| 07/12 | — | — | — | — | — | |
| 07/11 | — | — | — | — | — | |
| 07/10 | 435 ↓ | — | — | — | — | |
| 07/09 | 437 ↑ | — | — | — | — | |
| 07/08 | 431 － | — | — | — | — | |
| 07/07 | 431 ↑ | — | — | — | — | |
| 07/06 | 423 ↓ | — | — | (-0.6万) | -0.6万 | |
| 07/05 | — | — | — | — | — | |
| 07/04 | — | — | — | — | — | |
| 07/03 | 429 ↑ | — | — | — | — | |
| 07/02 | 417 ↓ | — | — | — | — | |
| 07/01 | 418 ↓ | — | — | — | — | |
| 06/30 | 421 ↑ | — | — | — | — | |
| 06/29 | 417 ↑ | — | — | — | — | |
| 06/28 | — | — | — | — | — | |
| 06/27 | — | — | — | — | — | |
| 06/26 | 410 ↓ | (+4.5万) | — | — | +4.5万 | |
| 06/25 | 419 ↑ | — | — | (+3.2万) | +3.2万 | |
| 06/24 | 416 ↑ | — | — | — | — | |
| 06/23 | 409 ↓ | (+7.0万) | — | — | +7.0万 | |
| 06/22 | 412 ↓ | — | — | — | — | |
| 06/21 | — | — | — | — | — | |
| 06/20 | — | — | — | — | — | |
| 06/19 | 417 ↑ | — | — | — | — | |
| 06/18 | 413 ↓ | — | — | — | — | |
| 06/17 | 416 ↓ | — | — | — | — | |
| 06/16 | 429 ↓ | — | — | — | — | |
| 06/15 | 445 ↑ | — | — | (-5.2万) | -5.2万 | |
| 06/14 | — | — | — | — | — | |
| 06/13 | — | — | — | — | — | |
| 06/12 | 401 ↑ | (+5.9万) | — | — | +5.9万 | |
| 06/11 | 400 ↓ | — | — | — | — | |
| 06/10 | 403 ↓ | — | — | — | — | |
| 06/09 | 405 ↑ | (-6.4万) | — | — | -6.4万 | |
| 06/08 | 402 ↓ | — | — | (-7.1万) | -7.1万 | |
| 06/07 | — | — | — | — | — | |
| 06/06 | — | — | — | — | — | |
| 06/05 | 406 ↑ | — | — | — | — | |
| 06/04 | 403 ↑ | — | — | — | — | |
| 06/03 | 397 ↓ | — | — | — | — | |
| 06/02 | 406 ↓ | — | — | — | — | |
| 06/01 | 415 ↑ | — | — | (-8.4万) | -8.4万 | |
| 05/31 | — | — | — | — | — | |
| 05/30 | — | — | — | — | — | |
| 05/29 | 413 ↓ | — | — | — | — | |
| 05/28 | 421 ↑ | — | — | (-5.7万) | -5.7万 | |
| 05/27 | 406 ↑ | (+5.3万) | — | (-7.7万) | -2.3万 | |
| 05/26 | 375 ↑ | (+2.7万) | — | (+3.0万) | +5.7万 | |
| 05/25 | 365 ↑ | — | — | (-7.3万) | -7.3万 | |
| 05/24 | — | — | — | — | — | |
| 05/23 | — | — | — | — | — | |
| 05/22 | 343 ↑ | — | — | (-4.2万) | -4.2万 | |
| 05/21 | 338 ↑ | — | — | — | — | |
| 05/20 | 327 ↓ | — | — | — | — | |
| 05/19 | 328 ↓ | — | — | (-8.5万) | -8.5万 | |
| 05/18 | 336 ↑ | — | — | — | — | |
| 05/17 | — | — | — | — | — | |
| 05/16 | — | — | — | — | — | |
| 05/15 | 326 ↓ | — | — | (-5.0万) | -5.0万 | |
| 05/14 | 327 ↑ | — | — | — | — | |
| 05/13 | 325 － | — | — | — | — | |
| 05/12 | 325 ↑ | (-4.7万) | — | (-4.5万) | -9.2万 | |
| 05/11 | 321 ↓ | — | — | — | — | |
| 05/10 | — | — | — | — | — | |
| 05/09 | — | — | — | — | — | |
| 05/08 | 322 ↓ | (-7.0万) | — | — | -7.0万 | |
| 05/07 | 331 ↑ | — | — | (-6.8万) | -6.8万 | |
| 05/06 | — | — | — | — | — | |
| 05/05 | — | — | — | — | — | |
| 05/04 | — | — | — | — | — | |
| 05/03 | — | — | — | — | — | |
| 05/02 | — | — | — | — | — | |
| 05/01 | 329 ↑ | — | — | (-4.3万) | -4.3万 | |
| 04/30 | 325 ↓ | — | — | — | — | |
| 04/29 | — | — | — | — | — | |
| 04/28 | 329 ↓ | — | — | — | — | |
| 04/27 | 331 ↓ | — | — | — | — | |
| 04/26 | — | — | — | — | — | |
| 04/25 | — | — | — | — | — | |
| 04/24 | 337 ↓ | — | — | — | — | |
| 04/23 | 341 － | (-1.5万) | — | — | -1.5万 | |
| 04/22 | 341 ↓ | — | — | — | — | |
| 04/21 | 349 － | — | — | — | — | |
| 04/20 | 349 ↓ | — | — | — | — | |
| 04/19 | — | — | — | — | — | |
| 04/18 | — | — | — | — | — | |
| 04/17 | 350 ↑ | — | — | — | — | |
| 04/16 | 345 ↓ | — | — | — | — | |
| 04/15 | 347 ↑ | — | — | — | — | |
| 04/14 | 343 ↑ | — | — | — | — | |
| 04/13 | 340 ↓ | — | — | (+5.9万) | +5.9万 | |
| 04/12 | — | — | — | — | — | |
| 04/11 | — | — | — | — | — | |
| 04/10 | 346 ↓ | — | — | — | — | |
| 04/09 | 354 ↓ | — | — | (+5.4万) | +5.4万 | |
| 04/08 | 358 ↑ | (+10.5万) | — | — | +10.5万 | |
| 04/07 | 355 ↓ | — | — | (+7.1万) | +7.1万 | |
| 04/06 | 364 ↓ | — | — | — | — | |
| 04/05 | — | — | — | — | — | |
| 04/04 | — | — | — | — | — | |
| 04/03 | 370 ↓ | — | — | (+2.2万) | +2.2万 | |
| 04/02 | 377 ↓ | — | — | — | — | |
| 04/01 | 380 ↑ | — | — | — | — | |
| 03/31 | 377 ↓ | — | — | — | — | |
| 03/30 | 388 ↓ | — | — | (-1.8万) | -1.8万 | |
| 03/29 | — | — | — | — | — | |
| 03/28 | — | — | — | — | — | |
| 03/27 | 392 ↑ | — | — | (-8.8万) | -8.8万 | |
| 03/26 | 385 ↓ | — | — | — | — | |
| 03/25 | 387 ↑ | — | — | — | — | |
| 03/24 | 377 ↑ | — | — | — | — | |
| 03/23 | 357 ↓ | — | — | — | — | |
| 03/22 | — | — | — | — | — | |
| 03/21 | — | — | — | — | — | |
| 03/20 | — | — | — | — | — | |
| 03/19 | 372 ↓ | — | — | — | — | |
| 03/18 | 380 ↑ | — | — | — | — | |
| 03/17 | 375 ↓ | — | — | — | — | |
| 03/16 | 378 ↓ | — | — | — | — | |
| 03/15 | — | — | — | — | — | |
| 03/14 | — | — | — | — | — | |
| 03/13 | 379 ↓ | — | — | — | — | |
| 03/12 | 381 ↓ | — | — | — | — | |
| 03/11 | 388 ↑ | — | — | — | — | |
| 03/10 | 385 ↑ | — | — | — | — | |
| 03/09 | 381 ↓ | — | — | (-7.6万) | -7.6万 | |
| 03/08 | — | — | — | — | — | |
| 03/07 | — | — | — | — | — | |
| 03/06 | 396 ↓ | — | — | — | — | |
| 03/05 | 398 ↓ | — | — | — | — | |
| 03/04 | 403 ↑ | (-5.5万) | — | — | -5.5万 | |
| 03/03 | 385 ↓ | — | — | — | — | |
| 03/02 | 401 ↓ | — | — | — | — | |
| 03/01 | — | — | — | — | — | |
| 02/28 | — | — | — | — | — | |
| 02/27 | 414 ↑ | — | — | (-1.6万) | -1.6万 | |
| 02/26 | 411 ↑ | — | — | — | — | |
| 02/25 | 398 ↑ | — | — | — | — | |
| 02/24 | 396 ↑ | — | — | (+7.4万) | +7.4万 | |
| 02/23 | — | — | — | — | — | |
| 02/22 | — | — | — | — | — | |
| 02/21 | — | — | — | — | — | |
| 02/20 | 395 ↑ | (+7.5万) | — | — | +7.5万 | |
| 02/19 | 383 ↓ | — | — | — | — | |
| 02/18 | 388 ↑ | — | — | — | — | |
| 02/17 | 378 ↑ | — | (-3.1万) | — | -3.1万 | |
| 02/16 | 374 ↓ | (+2.8万) | — | — | +2.8万 | |
| 02/15 | — | — | — | — | — | |
| 02/14 | — | — | — | — | — | |
| 02/13 | 375 ↓ | — | — | — | — | |
| 02/12 | 379 ↓ | (-2.8万) | — | (+3.7万) | +1.0万 | |
| 02/11 | — | — | — | — | — | |
| 02/10 | 380 ↑ | (+6.1万) | — | — | +6.1万 | |
| 02/09 | 364 ↓ | — | (+2.7万) | — | +2.7万 | |
| 02/08 | — | — | — | — | — | |
| 02/07 | — | — | — | — | — | |
| 02/06 | 390 ↑ | (+0.6万) | — | — | +0.6万 | |
| 02/05 | 389 － | — | — | — | — | |
| 02/04 | 389 ↓ | — | — | — | — | |
| 02/03 | 393 ↑ | — | — | — | — | |
| 02/02 | 391 ↓ | — | — | — | — | |
| 02/01 | — | — | — | — | — | |
| 01/31 | — | — | — | — | — | |
| 01/30 | 398 ↑ | — | (-1.7万) | (+5.0万) | +3.2万 | |
| 01/29 | 388 ↓ | (-5.1万) | — | (+8.9万) | +3.8万 | |
| 01/28 | 393 ↓ | (-6.1万) | — | — | -6.1万 | |
| 01/27 | 396 ↓ | — | — | — | — | |
| 01/26 | 398 － | — | — | — | — | |
| 01/25 | — | — | — | — | — | |
| 01/24 | — | — | — | — | — | |
| 01/23 | 398 ↓ | (-7.0万) | — | — | -7.0万 | |
| 01/22 | 404 ↑ | — | — | — | — | |
| 01/21 | 396 ↓ | — | (+3.3万) | — | +3.3万 | |
| 01/20 | 397 ↑ | (-1.1万) | — | — | -1.1万 | |
| 01/19 | 393 ↑ | — | — | — | — | |
| 01/18 | — | — | — | — | — | |
| 01/17 | — | — | — | — | — | |
| 01/16 | 388 ↑ | (+3.9万) | (-7.5万) | — | -3.6万 | |
| 01/15 | 381 ↑ | — | — | (+4.8万) | +4.8万 | |
| 01/14 | 372 ↓ | (+8.9万) | — | — | +8.9万 | |
| 01/13 | 373 ↓ | — | (+5.7万) | (+2.8万) | +8.5万 | |
| 01/12 | — | — | — | — | — | |
| 01/11 | — | — | — | — | — | |
| 01/10 | — | — | — | — | — | |
| 01/09 | 381 ↑ | — | — | (-1.6万) | -1.6万 | |
| 01/08 | 376 ↑ | (+4.5万) | (-6.1万) | — | -1.6万 | |
| 01/07 | 370 ↓ | — | — | — | — | |
| 01/06 | 372 ↑ | (+5.1万) | — | — | +5.1万 | |
| 01/05 | 369 ↓ | — | (-2.1万) | — | -2.1万 | |
| 01/04 | — | — | — | — | — | |
| 01/03 | — | — | — | — | — | |
| 01/02 | — | — | — | — | — | |
| 01/01 | — | — | — | — | — | |
| 12/31 | — | — | — | — | — | |
| 12/30 | 370 － | — | — | — | — | |
| 12/29 | 370 － | — | — | — | — | |
| 12/28 | — | — | — | — | — | |
| 12/27 | — | — | — | — | — | |
| 12/26 | 370 ↑ | — | — | — | — | |
| 12/25 | 369 ↑ | (-7.9万) | (-4.8万) | (-5.8万) | -18.4万 | |
| 12/24 | 363 ↓ | (-2.2万) | — | (+0.9万) | -1.3万 | |
| 12/23 | 368 ↑ | — | (-6.6万) | (-0.9万) | -7.6万 | |
| 12/22 | 362 ↑ | (-6.7万) | (+1.3万) | (+2.6万) | -2.9万 | |
| 12/21 | — | — | — | — | — | |
| 12/20 | — | — | — | — | — | |
| 12/19 | 361 ↓ | — | (-1.1万) | — | -1.1万 | |
| 12/18 | 362 ↓ | — | (+3.3万) | — | +3.3万 | |
| 12/17 | 364 ↓ | (+4.1万) | — | — | +4.1万 | |
| 12/16 | 369 ↑ | (-3.9万) | (-14.3万) | — | -18.2万 | |
| 12/15 | 364 ↑ | — | (+0.1万) | (-4.1万) | -4.0万 | |
| 12/14 | — | — | — | — | — | |
| 12/13 | — | — | — | — | — | |
| 12/12 | 363 ↑ | — | (-0.1万) | — | -0.1万 | |
| 12/11 | 360 ↓ | — | (+5.6万) | — | +5.6万 | |
| 12/10 | 366 － | — | (+4.2万) | — | +4.2万 | |
| 12/09 | 366 ↓ | — | — | (+8.2万) | +8.2万 | |
| 12/08 | 371 ↑ | — | (+2.3万) | — | +2.3万 | |
| 12/07 | — | — | — | — | — | |
| 12/06 | — | — | — | — | — | |
| 12/05 | 369 ↓ | — | — | — | — | |
| 12/04 | 372 ↓ | — | — | — | — | |
| 12/03 | 373 ↓ | (+1.2万) | — | — | +1.2万 | |
| 12/02 | 375 ↑ | (-1.4万) | — | (+5.3万) | +3.9万 |
※ 表示は直近9ヶ月分までです