| 2024 |
| 04/25 | 725 | 728 | 721 | 724 | -0.14% | 16,400 | 174億8571万 | -1.76% |
| 04/24 | 723 | 727 | 723 | 725 | +0.28% | 20,000 | 175億986万 | -1.76% |
| 04/23 | 719 | 724 | 719 | 723 | +0.56% | 22,600 | 174億6156万 | -2.17% |
| 04/22 | 714 | 721 | 714 | 719 | +1.13% | 35,700 | 173億6495万 | -2.97% |
| 04/19 | 730 | 730 | 711 | 711 | -2.6% | 78,300 | 171億7174万 | -4.18% |
| 04/18 | 724 | 732 | 721 | 730 | +0.27% | 31,000 | 176億3062万 | -1.88% |
| 04/17 | 731 | 731 | 723 | 728 | -0.27% | 37,700 | 175億8232万 | -2.28% |
| 04/16 | 740 | 740 | 730 | 730 | -1.75% | 22,600 | 176億3062万 | -2.28% |
| 04/15 | 739 | 744 | 739 | 743 | +0.68% | 17,900 | 179億4459万 | -0.54% |
| 04/12 | 732 | 741 | 732 | 738 | +0.41% | 32,100 | 178億2383万 | -1.34% |
| 04/11 | 736 | 738 | 730 | 735 | -0.27% | 22,500 | 177億5138万 | -1.87% |
| 04/10 | 739 | 748 | 737 | 737 | -0.27% | 46,100 | 177億9968万 | -1.73% |
| 04/09 | 728 | 739 | 725 | 739 | +1.37% | 52,200 | 176億5621万 | -1.6% |
| 04/08 | 725 | 735 | 722 | 729 | 0% | 53,900 | 176億647万 | -3.06% |
| 04/05 | 734 | 736 | 723 | 729 | -0.68% | 47,000 | 176億647万 | -3.32% |
| 04/04 | 730 | 741 | 725 | 734 | +1.52% | 58,700 | 177億2723万 | -2.91% |
| 04/03 | 735 | 735 | 721 | 723 | -2.03% | 127,300 | 174億6156万 | -4.74% |
| 04/02 | 746 | 747 | 738 | 738 | -1.2% | 130,200 | 178億2383万 | -3.4% |
| 04/01 | 752 | 755 | 746 | 747 | -0.53% | 104,100 | 180億4120万 | -2.61% |
| 03/29 | （IR情報）11:30 「健康経営優良法人2024」（大規模法人部門）に認定 |
| 03/29 | 755 | 756 | 750 | 751 | -0.27% | 58,600 | 181億3780万 | -2.21% |
| 03/28 | 759 | 759 | 751 | 753 | -1.44% | 95,000 | 179億9070万 | -2.08% |
| 03/27 | 756 | 764 | 753 | 764 | +1.33% | 170,300 | 182億5351万 | -0.91% |
| 03/26 | 758 | 759 | 753 | 754 | -0.66% | 92,100 | 180億1459万 | -2.2% |
| 03/25 | 762 | 764 | 759 | 759 | 0% | 82,800 | 181億3405万 | -1.68% |
| 03/22 | 761 | 763 | 758 | 759 | +0.13% | 63,400 | 181億3405万 | -1.81% |
| 03/21 | （IR情報）16:00 第三者割当増資における発行株式数の確定に関するお知らせ |
| 03/21 | （5%ルール）瀬口力（11.68%）CS HD（34.72%） |
| 03/21 | （5%ルール）瀬口力（11.68%）CS HD（34.72%） |
| 03/21 | （5%ルール）CS HD（37.29%）瀬口力（12.54%） |
| 03/21 | 758 | 762 | 756 | 758 | +0.26% | 46,800 | 181億1016万 | -1.94% |
| 03/19 | 757 | 760 | 755 | 756 | -0.13% | 33,000 | 180億6238万 | -2.33% |
| 03/18 | 761 | 762 | 756 | 757 | -0.13% | 30,500 | 180億8627万 | -2.32% |
| 03/15 | 761 | 761 | 757 | 758 | -0.26% | 20,900 | 181億1016万 | -2.45% |
| 03/14 | 757 | 760 | 755 | 760 | +0.4% | 28,700 | 181億5795万 | -2.31% |
| 03/13 | 757 | 757 | 755 | 757 | 0% | 17,400 | 180億8627万 | -2.82% |
| 03/12 | 753 | 757 | 750 | 757 | +0.8% | 31,100 | 180億8627万 | -2.95% |
| 03/11 | 754 | 755 | 751 | 751 | -0.53% | 66,400 | 179億4292万 | -3.84% |
| 03/08 | 759 | 760 | 755 | 755 | -0.92% | 120,800 | 180億3849万 | -3.58% |
| 03/07 | 770 | 770 | 758 | 762 | -0.26% | 117,300 | 182億573万 | -2.81% |
| 03/06 | 766 | 766 | 761 | 764 | -0.13% | 51,700 | 182億5351万 | -2.68% |
| 03/05 | 765 | 775 | 763 | 765 | +0.26% | 130,900 | 182億7741万 | -2.55% |
| 03/04 | （IR情報）15:00 【業務効率化とＤＸ化を実現】住宅ローン保証審査のオンライン連携を開始 |
| 03/04 | 770 | 772 | 763 | 763 | -1.29% | 168,100 | 182億2962万 | -2.8% |
| 03/01 | 773 | 778 | 770 | 773 | -0.13% | 155,300 | 184億6854万 | -1.65% |
| 02/29 | （5%ルール）瀬口悦子（8.19%） |
| 02/29 | 790 | 790 | 770 | 774 | -5.61% | 357,400 | 184億9243万 | -1.53% |
| 02/28 | 833 | 840 | 815 | 820 | -3.53% | 157,200 | 190億9947万 | +4.46% |
| 02/27 | （5%ルール）瀬口悦子（10.25%） |
| 02/27 | 816 | 877 | 813 | 850 | +6.12% | 170,400 | 197億9823万 | +8.56% |
| 02/26 | 801 | 821 | 792 | 801 | +1.91% | 110,900 | 186億5692万 | +2.69% |
| 02/22 | 779 | 796 | 778 | 786 | +1.42% | 49,200 | 183億754万 | +1.03% |
| 02/21 | 785 | 786 | 773 | 775 | -1.27% | 34,500 | 180億5133万 | -0.39% |
| 02/20 | （IR情報）17:30 発行価格、処分価格及び売出価格等の決定に関するお知らせ |
| 02/20 | 788 | 793 | 781 | 785 | -0.38% | 31,800 | 182億8425万 | +1.03% |
| 02/19 | 777 | 788 | 773 | 788 | +2.2% | 45,700 | 183億5412万 | +1.42% |
| 02/16 | 768 | 776 | 768 | 771 | +0.39% | 18,100 | 179億5816万 | -0.64% |
| 02/15 | 771 | 773 | 768 | 768 | -0.65% | 28,400 | 178億8828万 | -1.03% |
| 02/14 | 778 | 778 | 769 | 773 | -0.64% | 60,600 | 180億474万 | -0.26% |
| 02/13 | 800 | 802 | 773 | 778 | -2.14% | 109,200 | 181億2120万 | +0.39% |
| 02/09 | （IR情報）16:30 新株式発行、自己株式の処分及び株式売出し並びに主要株主及び親会社以外の支配株主の異動に関するお知らせ |
| 02/09 | （IR情報）16:30 資金使途変更に関するお知らせ |
| 02/09 | （IR情報）15:30 業績予想値と実績値との差異に関するお知らせ |
| 02/09 | （IR情報）15:30 2024年6月期第2四半期決算説明資料 |
| 02/09 | （IR情報）15:30 2024年6月期第2四半期決算短信〔日本基準〕(連結) |
| 02/09 | 797 | 802 | 790 | 795 | +0.38% | 60,500 | 185億1717万 | +2.71% |
| 02/08 | 790 | 792 | 783 | 792 | +0.76% | 18,500 | 184億4729万 | +2.46% |
| 02/07 | 787 | 792 | 784 | 786 | +0.26% | 33,700 | 183億754万 | +1.81% |
| 02/06 | 787 | 787 | 783 | 784 | 0% | 14,000 | 182億6095万 | +1.69% |
| 02/05 | 784 | 787 | 781 | 784 | 0% | 15,900 | 182億6095万 | +1.69% |
| 02/02 | 789 | 789 | 783 | 784 | -0.38% | 20,500 | 182億6095万 | +1.69% |
| 02/01 | 784 | 788 | 779 | 787 | +0.25% | 22,500 | 183億3083万 | +2.21% |
| 01/31 | 789 | 789 | 777 | 785 | -0.63% | 23,200 | 182億8425万 | +1.95% |
| 01/30 | 776 | 790 | 773 | 790 | +1.94% | 54,600 | 184億71万 | +2.73% |
| 01/29 | 768 | 775 | 768 | 775 | +1.04% | 44,900 | 180億5133万 | +0.78% |
| 01/26 | 770 | 770 | 767 | 767 | -0.39% | 7,500 | 178億6499万 | -0.26% |
| 01/25 | 770 | 770 | 768 | 770 | 0% | 6,500 | 179億3487万 | +0.13% |
| 01/24 | 770 | 771 | 767 | 770 | +0.26% | 19,700 | 179億3487万 | +0.13% |
| 01/23 | 770 | 771 | 768 | 768 | -0.13% | 15,600 | 178億8828万 | -0.13% |
| 01/22 | 766 | 770 | 766 | 769 | +0.39% | 43,500 | 179億1157万 | -0.13% |
| 01/19 | 764 | 768 | 763 | 766 | +0.26% | 24,200 | 178億4170万 | -0.52% |
| 01/18 | 765 | 765 | 762 | 764 | 0% | 14,400 | 177億9511万 | -0.91% |
| 01/17 | 768 | 768 | 764 | 764 | -0.52% | 24,700 | 177億9511万 | -0.91% |
| 01/16 | 770 | 770 | 767 | 768 | 0% | 11,000 | 178億8828万 | -0.52% |
| 01/15 | 770 | 770 | 767 | 768 | +0.13% | 15,200 | 178億8828万 | -0.65% |
| 01/12 | 769 | 769 | 764 | 767 | 0% | 24,500 | 178億6499万 | -0.9% |
| 01/11 | 769 | 770 | 767 | 767 | +0.13% | 17,000 | 178億6499万 | -1.03% |
| 01/10 | 764 | 772 | 763 | 766 | +0.39% | 37,200 | 178億4170万 | -1.29% |
| 01/09 | 762 | 765 | 762 | 763 | +0.26% | 18,000 | 177億7182万 | -1.8% |
| 01/05 | 763 | 768 | 760 | 761 | +0.26% | 43,900 | 177億2524万 | -2.19% |
| 01/04 | 761 | 761 | 751 | 759 | 0% | 63,300 | 176億7865万 | -2.57% |
| 2023 |
| 12/29 | 758 | 765 | 758 | 759 | 0% | 48,000 | 176億7865万 | -2.82% |
| 12/28 | 751 | 766 | 751 | 759 | -4.53% | 207,100 | 176億7865万 | -2.94% |
| 12/27 | 784 | 795 | 777 | 795 | +2.19% | 259,800 | 185億1717万 | +1.4% |
| 12/26 | 780 | 780 | 776 | 778 | +0.26% | 56,700 | 181億2120万 | -0.77% |
| 12/25 | 777 | 780 | 776 | 776 | -0.13% | 29,200 | 180億7462万 | -1.02% |
| 12/22 | 771 | 780 | 771 | 777 | +0.78% | 45,900 | 180億9791万 | -0.89% |
| 12/21 | 773 | 774 | 770 | 771 | -0.26% | 28,100 | 179億5816万 | -1.78% |
| 12/20 | 775 | 779 | 773 | 773 | -0.26% | 30,200 | 180億474万 | -1.53% |
| 12/19 | 772 | 775 | 770 | 775 | +0.26% | 24,400 | 180億5133万 | -1.4% |
| 12/18 | 772 | 774 | 767 | 773 | +0.13% | 33,900 | 180億474万 | -1.65% |
| 12/15 | 776 | 776 | 770 | 772 | -0.26% | 30,600 | 179億8145万 | -1.91% |
| 12/14 | 774 | 776 | 767 | 774 | 0% | 50,400 | 180億2803万 | -1.78% |
| 12/13 | 777 | 778 | 772 | 774 | -0.64% | 39,700 | 180億2803万 | -1.9% |
| 12/12 | 785 | 785 | 778 | 779 | -0.26% | 41,000 | 181億4449万 | -1.39% |
| 12/11 | 783 | 787 | 780 | 781 | +0.13% | 22,200 | 181億9108万 | -1.26% |
| 12/08 | 788 | 789 | 780 | 780 | -1.02% | 47,600 | 181億6779万 | -1.39% |
| 12/07 | 790 | 792 | 788 | 788 | -0.25% | 22,300 | 183億5412万 | -0.51% |
| 12/06 | 789 | 793 | 789 | 790 | +0.13% | 15,000 | 184億71万 | -0.25% |
| 12/05 | 790 | 792 | 789 | 789 | -0.38% | 20,800 | 183億7741万 | -0.25% |
| 12/04 | 792 | 795 | 790 | 792 | 0% | 22,500 | 184億4729万 | +0.13% |
| 12/01 | 791 | 793 | 791 | 792 | +0.13% | 8,000 | 184億4729万 | +0.13% |
| 11/30 | 794 | 795 | 789 | 791 | -0.38% | 32,400 | 184億2400万 | 0% |
| 11/29 | 794 | 796 | 792 | 794 | +0.13% | 14,500 | 184億9387万 | +0.38% |
