| 2024 |
| 04/18 | 1,154 | 1,166 | 1,152 | 1,161 | +0.26% | 307,100 | 1823億5884万 | 0% |
| 04/17 | 1,165 | 1,170 | 1,151 | 1,158 | -1.03% | 361,700 | 1818億8763万 | -0.17% |
| 04/16 | 1,187 | 1,187 | 1,164 | 1,170 | -1.85% | 414,800 | 1837億7248万 | +1.04% |
| 04/15 | 1,186 | 1,197 | 1,182 | 1,192 | 0% | 319,700 | 1872億2803万 | +3.2% |
| 04/12 | 1,180 | 1,197 | 1,179 | 1,192 | +0.85% | 602,300 | 1872億2803万 | +3.47% |
| 04/11 | 1,173 | 1,188 | 1,166 | 1,182 | +0.51% | 358,500 | 1856億5732万 | +2.87% |
| 04/10 | 1,190 | 1,196 | 1,174 | 1,176 | -0.76% | 495,900 | 1847億1490万 | +2.62% |
| 04/09 | 1,189 | 1,192 | 1,183 | 1,185 | -0.34% | 223,700 | 1861億2853万 | +3.86% |
| 04/09 | （空売り報告）Nomura International plc 965,613株（0.61%）+0.11% |
| 04/08 | 1,193 | 1,196 | 1,176 | 1,189 | 0% | 540,300 | 1867億5681万 | +4.67% |
| 04/05 | 1,171 | 1,189 | 1,165 | 1,189 | +0.93% | 573,800 | 1867億5681万 | +5.13% |
| 04/04 | （IR情報）15:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 04/04 | （IR情報）15:00 (訂正)「自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)」の一部訂正について |
| 04/04 | 1,185 | 1,186 | 1,173 | 1,178 | +1.73% | 925,000 | 1850億2904万 | +4.53% |
| 04/03 | 1,151 | 1,163 | 1,148 | 1,158 | +0.43% | 826,300 | 1818億8763万 | +3.21% |
| 04/02 | （IR情報）15:00 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 04/02 | 1,148 | 1,156 | 1,142 | 1,153 | -0.17% | 580,700 | 1811億228万 | +3.04% |
| 04/01 | 1,156 | 1,159 | 1,151 | 1,155 | +0.7% | 710,000 | 1814億1642万 | +3.49% |
| 04/01 | （空売り報告）Nomura International plc 799,813株（0.5%）再IN |
| 03/29 | 1,132 | 1,150 | 1,132 | 1,147 | +1.41% | 349,100 | 1801億5985万 | +3.05% |
| 03/28 | 1,137 | 1,142 | 1,130 | 1,131 | -2.25% | 316,600 | 1776億4673万 | +1.89% |
| 03/27 | 1,145 | 1,160 | 1,140 | 1,157 | +1.67% | 486,600 | 1817億3056万 | +4.42% |
| 03/26 | 1,137 | 1,141 | 1,133 | 1,138 | -0.87% | 394,500 | 1787億4622万 | +2.89% |
| 03/25 | 1,158 | 1,161 | 1,148 | 1,148 | -0.86% | 340,300 | 1803億1692万 | +3.8% |
| 03/22 | 1,152 | 1,163 | 1,144 | 1,158 | +0.52% | 683,500 | 1818億8763万 | +4.89% |
| 03/21 | 1,150 | 1,165 | 1,144 | 1,152 | +1.14% | 803,900 | 1809億4521万 | +4.54% |
| 03/19 | 1,148 | 1,149 | 1,131 | 1,139 | +0.09% | 479,100 | 1789億329万 | +3.45% |
| 03/18 | （5%ルール）三菱UFJアセットマネジメント（0.79%）三菱UFJモルガン・スタンレー証券（0.25%）三菱UFJ信託銀行（3.96%）三菱UFJ銀行（0.92%） |
| 03/18 | 1,144 | 1,146 | 1,138 | 1,138 | 0% | 402,000 | 1787億4622万 | +3.45% |
| 03/15 | 1,132 | 1,144 | 1,127 | 1,138 | +0.44% | 417,400 | 1787億4622万 | +3.45% |
| 03/14 | （自社株買い）取締役会(2024年2月19日)での決議状況(取得期間2024年3月7日～2024年9月30日) |
| 03/14 | 1,131 | 1,134 | 1,121 | 1,133 | -0.09% | 392,800 | 1779億6087万 | +3.09% |
| 03/13 | 1,121 | 1,138 | 1,118 | 1,134 | +1.52% | 698,200 | 1781億1794万 | +3.18% |
| 03/12 | 1,101 | 1,117 | 1,097 | 1,117 | +1.09% | 456,200 | 1754億4774万 | +1.64% |
| 03/11 | 1,100 | 1,110 | 1,094 | 1,105 | -0.18% | 527,700 | 1735億6289万 | +0.36% |
| 03/08 | 1,114 | 1,119 | 1,096 | 1,107 | -0.63% | 706,500 | 1738億7703万 | +0.36% |
| 03/07 | 1,103 | 1,121 | 1,103 | 1,114 | +1.36% | 1,297,800 | 1749億7653万 | +0.81% |
| 03/06 | 1,069 | 1,111 | 1,068 | 1,099 | +3% | 5,111,400 | 1726億2047万 | -0.63% |
| 03/05 | 1,067 | 1,075 | 1,063 | 1,067 | 0% | 925,400 | 1675億9421万 | -3.7% |
| 03/04 | 1,063 | 1,067 | 1,059 | 1,067 | +0.28% | 990,800 | 1675億9421万 | -3.96% |
| 03/01 | 1,067 | 1,072 | 1,064 | 1,064 | -0.28% | 724,600 | 1671億2300万 | -4.49% |
| 02/29 | 1,065 | 1,073 | 1,058 | 1,067 | -0.74% | 2,396,500 | 1675億9421万 | -4.56% |
| 02/28 | （IR情報）16:30 売出価格等の決定に関するお知らせ |
| 02/28 | （IR情報）16:30 (開示事項の経過)自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 02/28 | 1,075 | 1,087 | 1,075 | 1,075 | -0.09% | 2,029,300 | 1688億5078万 | -4.19% |
| 02/28 | （空売り報告）Nomura International plc 770,713株（0.49%）-0.02%義務消失 |
| 02/27 | 1,070 | 1,079 | 1,070 | 1,076 | +0.28% | 492,900 | 1690億785万 | -4.36% |
| 02/26 | 1,090 | 1,095 | 1,073 | 1,073 | -0.56% | 553,000 | 1685億3664万 | -4.88% |
| 02/22 | 1,068 | 1,085 | 1,068 | 1,079 | +1.12% | 884,000 | 1694億7906万 | -4.6% |
| 02/21 | 1,078 | 1,082 | 1,062 | 1,067 | -1.02% | 805,400 | 1675億9421万 | -5.83% |
| 02/21 | （空売り報告）Nomura International plc 801,713株（0.51%）再IN |
| 02/20 | 1,065 | 1,091 | 1,060 | 1,078 | -4.52% | 2,369,400 | 1693億2199万 | -5.11% |
| 02/19 | （IR情報）15:00 株式の売出しに関するお知らせ |
| 02/19 | （IR情報）15:00 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 02/19 | 1,126 | 1,129 | 1,123 | 1,129 | +0.8% | 232,400 | 1773億3258万 | -0.96% |
| 02/16 | 1,112 | 1,126 | 1,110 | 1,120 | +1.36% | 226,400 | 1759億1895万 | -1.84% |
| 02/15 | 1,116 | 1,117 | 1,099 | 1,105 | -0.9% | 288,000 | 1735億6289万 | -3.32% |
| 02/14 | 1,130 | 1,131 | 1,110 | 1,115 | -1.41% | 246,700 | 1751億3360万 | -2.62% |
| 02/13 | 1,121 | 1,131 | 1,115 | 1,131 | +1.53% | 345,000 | 1776億4673万 | -1.31% |
| 02/09 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 1,109 | 1,118 | 1,106 | 1,114 | -0.54% | 242,100 | 1749億7653万 | -2.96% |
| 02/08 | （IR情報）15:00 株式会社SERIOホールディングス株券(証券コード:6567)に対する公開買付け(第二回)の結果に関するお知らせ |
| 02/08 | 1,117 | 1,126 | 1,109 | 1,120 | -0.71% | 299,100 | 1759億1895万 | -2.61% |
| 02/07 | 1,121 | 1,131 | 1,119 | 1,128 | +0.18% | 217,700 | 1771億7551万 | -2% |
| 02/06 | 1,143 | 1,143 | 1,126 | 1,126 | -1.49% | 234,400 | 1768億6137万 | -2.17% |
| 02/05 | 1,152 | 1,153 | 1,139 | 1,143 | -0.26% | 267,100 | 1795億3157万 | -0.78% |
| 02/02 | 1,153 | 1,154 | 1,142 | 1,146 | -1.12% | 244,400 | 1800億278万 | -0.43% |
| 02/02 | （空売り報告）SMBC日興証券 784,900株（0.49%）-0.02%義務消失 |
| 02/01 | 1,154 | 1,165 | 1,150 | 1,159 | +0.17% | 179,600 | 1820億4470万 | +0.78% |
| 01/31 | 1,145 | 1,160 | 1,145 | 1,157 | +0.87% | 239,600 | 1817億3056万 | +0.78% |
| 01/31 | （空売り報告）Nomura International plc 781,513株（0.49%）-0.01%義務消失 |
| 01/30 | 1,150 | 1,152 | 1,145 | 1,147 | -0.43% | 251,300 | 1801億5985万 | +0.17% |
| 01/30 | （空売り報告）Nomura International plc 788,313株（0.5%）再IN |
| 01/29 | 1,148 | 1,154 | 1,146 | 1,152 | +0.96% | 229,900 | 1809億4521万 | +0.7% |
| 01/26 | 1,145 | 1,148 | 1,141 | 1,141 | -0.44% | 331,000 | 1792億1743万 | 0% |
| 01/25 | 1,150 | 1,153 | 1,144 | 1,146 | -0.17% | 304,600 | 1800億278万 | +0.79% |
| 01/24 | 1,157 | 1,160 | 1,146 | 1,148 | -1.37% | 359,700 | 1803億1692万 | +1.23% |
| 01/24 | （空売り報告）SMBC日興証券 808,900株（0.51%）新規 |
| 01/23 | （IR情報）15:00 所在不明株主の株式売却について |
| 01/23 | 1,172 | 1,178 | 1,161 | 1,164 | -0.68% | 198,200 | 1828億3005万 | +3.01% |
| 01/22 | 1,144 | 1,176 | 1,144 | 1,172 | +2.45% | 415,500 | 1840億8662万 | +4.18% |
| 01/19 | 1,144 | 1,147 | 1,138 | 1,144 | +0.62% | 127,300 | 1796億8864万 | +2.05% |
| 01/18 | 1,135 | 1,146 | 1,133 | 1,137 | -0.26% | 202,900 | 1785億8915万 | +1.79% |
| 01/17 | 1,151 | 1,157 | 1,139 | 1,140 | -0.87% | 234,000 | 1790億6036万 | +2.33% |
| 01/16 | 1,170 | 1,175 | 1,150 | 1,150 | -1.71% | 239,900 | 1806億3107万 | +3.51% |
| 01/15 | 1,150 | 1,174 | 1,149 | 1,170 | +1.21% | 184,600 | 1837億7248万 | +5.69% |
| 01/12 | 1,168 | 1,169 | 1,152 | 1,156 | -0.09% | 305,700 | 1815億7349万 | +4.81% |
| 01/11 | 1,164 | 1,173 | 1,155 | 1,157 | +0.17% | 409,300 | 1817億3056万 | +5.28% |
| 01/10 | 1,154 | 1,161 | 1,146 | 1,155 | +0.09% | 398,900 | 1814億1642万 | +5.48% |
| 01/09 | 1,176 | 1,185 | 1,150 | 1,154 | -1.87% | 534,000 | 1812億5935万 | +5.77% |
| 01/05 | 1,170 | 1,182 | 1,168 | 1,176 | +1.29% | 450,600 | 1847億1490万 | +8.19% |
| 01/04 | 1,147 | 1,161 | 1,133 | 1,161 | +1.66% | 379,600 | 1823億5884万 | +7.2% |
| 2023 |
| 12/29 | 1,145 | 1,147 | 1,138 | 1,142 | +0.26% | 375,900 | 1793億7450万 | +5.84% |
| 12/28 | 1,133 | 1,142 | 1,130 | 1,139 | +0.35% | 255,700 | 1789億329万 | +5.95% |
| 12/27 | 1,126 | 1,139 | 1,125 | 1,135 | +1.52% | 343,600 | 1782億7501万 | +5.88% |
| 12/26 | 1,125 | 1,127 | 1,118 | 1,118 | -0.45% | 360,300 | 1756億481万 | +4.68% |
| 12/25 | 1,120 | 1,128 | 1,119 | 1,123 | +1.26% | 281,700 | 1763億9016万 | +5.45% |
| 12/22 | 1,105 | 1,115 | 1,101 | 1,109 | +0.82% | 343,600 | 1741億9118万 | +4.33% |
| 12/21 | 1,092 | 1,105 | 1,088 | 1,100 | +0.09% | 456,700 | 1727億7754万 | +3.68% |
| 12/20 | （IR情報）15:00 株式会社SERIOホールディングス株券(証券コード:6567)に対する公開買付け(第二回)の開始に関するお知らせ |
| 12/20 | 1,090 | 1,103 | 1,090 | 1,099 | +1.76% | 501,600 | 1726億2047万 | +3.78% |
| 12/19 | 1,069 | 1,080 | 1,064 | 1,080 | +1.79% | 494,600 | 1696億3613万 | +2.18% |
| 12/18 | 1,043 | 1,063 | 1,038 | 1,061 | +0.66% | 398,500 | 1666億5179万 | +0.57% |
| 12/15 | 1,059 | 1,059 | 1,046 | 1,054 | +0.86% | 633,400 | 1655億5230万 | 0% |
| 12/14 | 1,060 | 1,060 | 1,042 | 1,045 | -1.23% | 318,800 | 1641億3866万 | -0.76% |
| 12/13 | （IR情報）15:00 株式会社SERIOホールディングス株券(証券コード:6567)に対する公開買付け(第一回)の結果及び子会社の異動に関するお知らせ |
| 12/13 | 1,065 | 1,065 | 1,057 | 1,058 | +0.19% | 231,800 | 1661億8058万 | +0.47% |
| 12/12 | 1,054 | 1,056 | 1,051 | 1,056 | +0.28% | 231,100 | 1658億6644万 | +0.38% |
| 12/11 | 1,054 | 1,058 | 1,045 | 1,053 | 0% | 261,400 | 1653億9523万 | +0.1% |
| 12/08 | 1,061 | 1,069 | 1,051 | 1,053 | -1.03% | 304,300 | 1653億9523万 | +0.1% |
| 12/07 | 1,054 | 1,066 | 1,054 | 1,064 | -0.19% | 239,300 | 1671億2300万 | +1.14% |
| 12/06 | 1,061 | 1,069 | 1,058 | 1,066 | +0.85% | 249,200 | 1674億3714万 | +1.52% |
| 12/05 | 1,054 | 1,061 | 1,052 | 1,057 | +0.19% | 178,400 | 1660億2351万 | +0.76% |
| 12/04 | 1,058 | 1,062 | 1,048 | 1,055 | -0.57% | 172,900 | 1657億937万 | +0.57% |
| 12/01 | 1,058 | 1,066 | 1,056 | 1,061 | +0.38% | 219,600 | 1666億5179万 | +1.24% |
| 11/30 | 1,051 | 1,059 | 1,046 | 1,057 | -0.56% | 449,600 | 1660億2351万 | +1.05% |
| 11/29 | 1,061 | 1,070 | 1,060 | 1,063 | -0.37% | 187,500 | 1669億6593万 | +1.72% |
| 11/28 | 1,060 | 1,067 | 1,048 | 1,067 | +0.85% | 205,400 | 1675億9421万 | +2.2% |
| 11/27 | 1,055 | 1,060 | 1,052 | 1,058 | +0.28% | 152,400 | 1661億8058万 | +1.54% |
| 11/24 | 1,055 | 1,059 | 1,051 | 1,055 | +0.67% | 148,100 | 1657億937万 | +1.34% |
| 11/22 | 1,041 | 1,049 | 1,038 | 1,048 | +0.48% | 223,400 | 1646億987万 | +0.77% |
| 11/21 | 1,044 | 1,049 | 1,035 | 1,043 | -0.38% | 430,800 | 1638億2452万 | +0.29% |
| 11/20 | （5%ルール）Marathon Asset Management Limited（5.1%） |
