| 2022 |
| 09/28 | 840 | 889 | 837 | 889 | +4.96% | 7,671,500 | 5290億6974万 | +7.5% |
| 09/27 | 843 | 851 | 835 | 847 | +0.47% | 2,512,600 | 5040億7432万 | +2.79% |
| 09/26 | 853 | 853 | 838 | 843 | -1.86% | 2,133,900 | 5016億9380万 | +2.43% |
| 09/22 | 865 | 866 | 853 | 859 | -1.38% | 1,721,300 | 5112億1587万 | +4.5% |
| 09/21 | 883 | 885 | 864 | 871 | -1.91% | 2,664,300 | 5183億5741万 | +6.09% |
| 09/20 | 862 | 889 | 860 | 888 | +4.23% | 4,830,700 | 5284億7461万 | +8.42% |
| 09/16 | 827 | 853 | 826 | 852 | +3.52% | 3,382,600 | 5070億4996万 | +4.41% |
| 09/15 | （IR情報）15:00 持株会社「株式会社しずおかフィナンシャルグループ」の設立認可の取得について |
| 09/15 | 817 | 827 | 810 | 823 | -0.12% | 2,113,000 | 4897億9122万 | +0.98% |
| 09/14 | 820 | 831 | 819 | 824 | -0.12% | 2,382,800 | 4903億8635万 | +1.23% |
| 09/13 | 819 | 828 | 817 | 825 | +1.1% | 1,612,200 | 4909億8148万 | +1.35% |
| 09/12 | 815 | 819 | 812 | 816 | +0.12% | 1,280,900 | 4856億2532万 | +0.37% |
| 09/09 | 817 | 817 | 806 | 815 | +1.62% | 2,480,100 | 4850億3019万 | +0.37% |
| 09/08 | 795 | 807 | 793 | 802 | +1.01% | 2,175,900 | 4772億9351万 | -1.23% |
| 09/07 | 809 | 816 | 792 | 794 | -1.37% | 2,333,400 | 4725億3248万 | -2.1% |
| 09/06 | 811 | 814 | 802 | 805 | -0.86% | 1,642,400 | 4790億7890万 | -0.86% |
| 09/05 | 814 | 815 | 810 | 812 | +0.74% | 997,800 | 4832億4480万 | 0% |
| 09/02 | 806 | 810 | 802 | 806 | +0.37% | 1,233,700 | 4796億7402万 | -0.74% |
| 09/01 | （IR情報）15:30 株式会社しずおかフィナンシャルグループの東京証券取引所プライム市場への上場の承認に関するお知らせ |
| 09/01 | 801 | 806 | 793 | 803 | -0.37% | 1,720,500 | 4778億8864万 | -1.11% |
| 08/31 | 806 | 813 | 805 | 806 | -0.74% | 2,753,500 | 4796億7402万 | -0.74% |
| 08/30 | 822 | 822 | 810 | 812 | -0.25% | 1,093,700 | 4832億4480万 | -0.12% |
| 08/29 | 812 | 815 | 807 | 814 | -1.33% | 1,354,300 | 4844億3506万 | +0.25% |
| 08/26 | 821 | 828 | 819 | 825 | +0.73% | 1,376,600 | 4909億8148万 | +1.6% |
| 08/25 | 813 | 822 | 809 | 819 | +0.61% | 1,281,100 | 4874億1070万 | +0.99% |
| 08/24 | 813 | 816 | 809 | 814 | +0.87% | 1,126,500 | 4844億3506万 | +0.37% |
| 08/23 | 815 | 815 | 806 | 807 | -1.34% | 1,550,700 | 4802億6915万 | -0.37% |
| 08/22 | 815 | 821 | 813 | 818 | -0.24% | 1,093,600 | 4868億1557万 | +1.11% |
| 08/19 | 817 | 821 | 809 | 820 | +0.61% | 1,100,300 | 4880億583万 | +1.49% |
| 08/18 | 827 | 831 | 815 | 815 | -2.04% | 1,047,600 | 4850億3019万 | +0.87% |
| 08/17 | 827 | 833 | 826 | 832 | +1.96% | 1,511,900 | 4951億4738万 | +3.1% |
| 08/16 | 816 | 823 | 815 | 816 | -0.24% | 1,046,400 | 4856億2532万 | +1.12% |
| 08/15 | 830 | 830 | 818 | 818 | -1.33% | 1,335,800 | 4868億1557万 | +1.49% |
| 08/12 | 822 | 837 | 820 | 829 | +2.22% | 2,550,300 | 4933億6199万 | +2.98% |
| 08/10 | 819 | 822 | 808 | 811 | +0.37% | 1,288,800 | 4826億4967万 | +0.87% |
| 08/09 | 805 | 810 | 803 | 808 | +0.12% | 1,594,500 | 4808億6428万 | +0.5% |
| 08/08 | 801 | 808 | 801 | 807 | +1.38% | 1,436,300 | 4802億6915万 | +0.37% |
| 08/05 | （IR情報）14:00 2023年3月期第1四半期末の自己資本比率について |
| 08/05 | 790 | 798 | 790 | 796 | -0.38% | 1,324,100 | 4737億2273万 | -1% |
| 08/04 | 816 | 816 | 796 | 799 | -0.25% | 2,154,100 | 4755億812万 | -0.75% |
| 08/03 | （IR情報）15:00 2023年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/03 | 800 | 803 | 795 | 801 | -0.37% | 1,084,300 | 4766億9838万 | -0.5% |
| 08/02 | 801 | 806 | 796 | 804 | -0.5% | 1,500,400 | 4784億8377万 | -0.25% |
| 08/01 | 810 | 812 | 802 | 808 | +0.62% | 1,087,100 | 4808億6428万 | +0.25% |
| 07/29 | 802 | 810 | 796 | 803 | -1.23% | 1,759,100 | 4778億8864万 | -0.37% |
| 07/28 | 808 | 813 | 804 | 813 | +0.12% | 1,475,100 | 4838億3993万 | +0.87% |
| 07/27 | 812 | 817 | 809 | 812 | 0% | 1,109,300 | 4832億4480万 | +0.87% |
| 07/26 | 816 | 820 | 812 | 812 | +0.37% | 1,235,500 | 4832億4480万 | +0.74% |
| 07/25 | 797 | 809 | 796 | 809 | +0.62% | 1,139,800 | 4814億5941万 | +0.37% |
| 07/22 | 802 | 808 | 798 | 804 | -0.5% | 1,123,400 | 4784億8377万 | -0.25% |
| 07/21 | 804 | 812 | 801 | 808 | -0.37% | 1,507,900 | 4808億6428万 | +0.25% |
| 07/20 | 808 | 815 | 802 | 811 | +2.27% | 1,539,200 | 4826億4967万 | +0.62% |
| 07/19 | 797 | 798 | 790 | 793 | +1.41% | 1,411,400 | 4719億3735万 | -1.61% |
| 07/15 | 794 | 795 | 774 | 782 | -2.13% | 1,486,600 | 4653億9093万 | -2.98% |
| 07/14 | 797 | 805 | 797 | 799 | -0.75% | 1,130,100 | 4755億812万 | -0.87% |
| 07/13 | 810 | 812 | 802 | 805 | +0.5% | 778,000 | 4790億7890万 | -0.12% |
| 07/12 | 808 | 811 | 797 | 801 | -2.32% | 1,651,500 | 4766億9838万 | -0.5% |
| 07/11 | 815 | 824 | 813 | 820 | +1.49% | 1,397,200 | 4880億583万 | +1.86% |
| 07/08 | 790 | 811 | 787 | 808 | +2.28% | 2,598,800 | 4808億6428万 | +0.62% |
| 07/07 | 795 | 797 | 786 | 790 | +0.77% | 1,552,800 | 4701億5196万 | -1.5% |
| 07/06 | 807 | 812 | 784 | 784 | -4.62% | 2,139,200 | 4665億8119万 | -2.12% |
| 07/05 | 815 | 824 | 815 | 822 | +0.98% | 1,597,400 | 4891億9609万 | +2.62% |
| 07/04 | 814 | 816 | 809 | 814 | +1.5% | 1,179,900 | 4844億3506万 | +2.01% |
| 07/01 | 817 | 819 | 801 | 802 | -1.6% | 1,464,000 | 4772億9351万 | +0.75% |
| 06/30 | 807 | 817 | 803 | 815 | +0.12% | 2,318,300 | 4850億3019万 | +2.64% |
| 06/29 | 812 | 818 | 807 | 814 | +0.25% | 3,442,400 | 4844億3506万 | +2.78% |
| 06/28 | 809 | 812 | 802 | 812 | +0.74% | 1,509,500 | 4832億4480万 | +2.92% |
| 06/27 | 815 | 816 | 802 | 806 | +0.62% | 1,223,600 | 4796億7402万 | +2.41% |
| 06/24 | 800 | 810 | 794 | 801 | -0.74% | 2,161,300 | 4766億9838万 | +2.04% |
| 06/23 | 808 | 813 | 803 | 807 | +0.12% | 1,434,300 | 4802億6915万 | +3.07% |
| 06/22 | 817 | 819 | 805 | 806 | -1.47% | 1,416,500 | 4796億7402万 | +3.07% |
| 06/21 | 814 | 824 | 812 | 818 | +0.86% | 1,779,800 | 4868億1557万 | +4.74% |
| 06/20 | 809 | 817 | 804 | 811 | 0% | 1,429,200 | 4826億4967万 | +4.11% |
| 06/17 | （IR情報）15:00 2023年満期ユーロ米ドル建取得条項付転換社債型新株予約権付社債の転換価額の調整に関するお知らせ |
| 06/17 | 813 | 823 | 802 | 811 | -0.12% | 3,804,000 | 4826億4967万 | +4.24% |
| 06/16 | 810 | 822 | 806 | 812 | +0.37% | 1,887,200 | 4832億4480万 | +4.37% |
| 06/15 | 819 | 819 | 803 | 809 | +0.12% | 1,851,800 | 4814億5941万 | +4.12% |
| 06/14 | 792 | 814 | 792 | 808 | +1.76% | 2,675,200 | 4808億6428万 | +3.99% |
| 06/13 | 782 | 795 | 782 | 794 | +1.02% | 2,105,200 | 4725億3248万 | +1.93% |
| 06/10 | 798 | 799 | 785 | 786 | -0.76% | 1,950,800 | 4677億7144万 | +0.64% |
| 06/09 | 783 | 799 | 781 | 792 | +1.28% | 2,222,900 | 4713億4222万 | +1.02% |
| 06/08 | 782 | 791 | 780 | 782 | -1.14% | 1,597,800 | 4653億9093万 | -0.51% |
| 06/07 | 788 | 795 | 783 | 791 | +1.93% | 1,615,000 | 4707億4709万 | +0.38% |
| 06/06 | 773 | 781 | 772 | 776 | -0.64% | 1,221,600 | 4618億2015万 | -1.65% |
| 06/03 | 778 | 783 | 774 | 781 | 0% | 1,561,400 | 4647億9580万 | -1.39% |
| 06/02 | 780 | 784 | 775 | 781 | +0.39% | 1,765,800 | 4647億9580万 | -1.76% |
| 06/01 | 765 | 780 | 760 | 778 | +3.6% | 2,871,400 | 4630億1041万 | -2.51% |
| 05/31 | 760 | 764 | 748 | 751 | -0.79% | 5,025,600 | 4469億4193万 | -6.36% |
| 05/30 | 747 | 763 | 747 | 757 | +0.66% | 3,395,200 | 4505億1270万 | -6.2% |
| 05/27 | 762 | 764 | 749 | 752 | -0.4% | 1,681,800 | 4475億3705万 | -7.16% |
| 05/26 | 761 | 765 | 755 | 755 | -0.4% | 1,457,500 | 4493億2244万 | -7.25% |
| 05/25 | 757 | 763 | 752 | 758 | +0.66% | 1,481,200 | 4511億783万 | -7.33% |
| 05/24 | 767 | 770 | 752 | 753 | -1.05% | 1,739,400 | 4481億3218万 | -8.39% |
| 05/23 | 759 | 769 | 755 | 761 | +0.66% | 1,777,900 | 4528億9322万 | -7.87% |
| 05/20 | 758 | 762 | 745 | 756 | -1.43% | 3,145,100 | 4499億1757万 | -8.81% |
| 05/19 | 759 | 775 | 759 | 767 | -0.9% | 3,632,400 | 4564億6399万 | -7.92% |
| 05/18 | 774 | 777 | 771 | 774 | +0.65% | 4,439,700 | 4606億2989万 | -7.42% |
| 05/17 | 789 | 790 | 766 | 769 | -3.03% | 3,582,600 | 4576億5425万 | -8.23% |
| 05/16 | 806 | 812 | 791 | 793 | -1.98% | 3,409,000 | 4719億3735万 | -5.6% |
| 05/13 | 814 | 815 | 797 | 809 | +1% | 2,741,200 | 4814億5941万 | -3.92% |
| 05/12 | 808 | 815 | 800 | 801 | +0.38% | 2,157,700 | 4766億9838万 | -5.09% |
| 05/11 | 834 | 836 | 796 | 798 | -6.56% | 4,989,100 | 4749億1299万 | -5.79% |
| 05/10 | （IR情報）15:00 単独株式移転による持株会社体制への移行に関するお知らせ |
| 05/10 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 05/10 | （IR情報）15:00 2022年3月期決算短信〔日本基準〕(連結) |
| 05/10 | 855 | 858 | 845 | 854 | +0.23% | 1,603,200 | 5082億4022万 | +0.59% |
| 05/09 | 857 | 860 | 848 | 852 | -0.23% | 1,846,300 | 5070億4996万 | +0.12% |
| 05/06 | 854 | 859 | 847 | 854 | +1.3% | 1,879,100 | 5082億4022万 | +0.12% |
