| 2021 |
| 09/28 | 2,274 | 2,274 | 2,209 | 2,231 | +0.04% | 192,200 | 846億874万 | -0.98% |
| 09/27 | 2,257 | 2,285 | 2,225 | 2,230 | -0.18% | 111,300 | 845億7081万 | -0.8% |
| 09/24 | 2,222 | 2,250 | 2,219 | 2,234 | +3.62% | 97,800 | 847億2251万 | -0.49% |
| 09/22 | 2,183 | 2,199 | 2,138 | 2,156 | -2.13% | 162,600 | 817億6443万 | -3.84% |
| 09/21 | 2,272 | 2,282 | 2,203 | 2,203 | -4.71% | 234,500 | 835億4686万 | -1.7% |
| 09/17 | （IR情報）16:00 持株会社「株式会社十六フィナンシャルグループ」の設立認可の取得について |
| 09/17 | 2,327 | 2,327 | 2,299 | 2,312 | -0.64% | 86,900 | 876億8059万 | +3.35% |
| 09/16 | 2,312 | 2,338 | 2,304 | 2,327 | +1.35% | 54,400 | 882億4945万 | +4.35% |
| 09/15 | 2,304 | 2,318 | 2,288 | 2,296 | -2.46% | 76,900 | 870億7381万 | +3.33% |
| 09/14 | 2,346 | 2,354 | 2,330 | 2,354 | +1.03% | 88,400 | 892億7341万 | +6.32% |
| 09/13 | 2,290 | 2,331 | 2,281 | 2,330 | +1.7% | 82,900 | 883億6323万 | +5.81% |
| 09/10 | 2,249 | 2,293 | 2,244 | 2,291 | +2.23% | 88,400 | 868億8419万 | +4.61% |
| 09/09 | 2,249 | 2,259 | 2,223 | 2,241 | -0.8% | 116,600 | 849億8798万 | +2.85% |
| 09/08 | 2,259 | 2,286 | 2,248 | 2,259 | 0% | 78,000 | 856億7061万 | +4.1% |
| 09/07 | 2,265 | 2,285 | 2,247 | 2,259 | +0.18% | 114,300 | 856億7061万 | +4.58% |
| 09/06 | 2,299 | 2,299 | 2,251 | 2,255 | -0.97% | 66,000 | 855億1892万 | +4.93% |
| 09/03 | 2,278 | 2,292 | 2,263 | 2,277 | -0.31% | 101,800 | 863億5325万 | +6.6% |
| 09/02 | 2,283 | 2,296 | 2,266 | 2,284 | -0.7% | 66,900 | 866億1872万 | +7.53% |
| 09/01 | （IR情報）15:40 株式会社十六フィナンシャルグループの東京証券取引所市場第一部および名古屋証券取引所市場第一部への上場の承認に関するお知らせ |
| 09/01 | 2,324 | 2,328 | 2,288 | 2,300 | -1.03% | 82,600 | 872億2550万 | +8.95% |
| 08/31 | （IR情報）13:30 株式会社電算システムホールディングスとの「合弁事業検討にかかる基本合意書」締結に関するお知らせ |
| 08/31 | 2,280 | 2,345 | 2,265 | 2,324 | +0.09% | 143,500 | 881億3568万 | +10.82% |
| 08/30 | 2,215 | 2,326 | 2,215 | 2,322 | +5.12% | 194,500 | 880億5983万 | +11.58% |
| 08/27 | 2,194 | 2,209 | 2,183 | 2,209 | +0.68% | 51,800 | 837億7441万 | +6.97% |
| 08/26 | 2,181 | 2,208 | 2,181 | 2,194 | +1.06% | 72,800 | 832億554万 | +6.87% |
| 08/25 | 2,146 | 2,175 | 2,137 | 2,171 | +1.21% | 58,500 | 823億3329万 | +6.32% |
| 08/24 | 2,125 | 2,145 | 2,114 | 2,145 | +1.23% | 90,200 | 813億4726万 | +5.46% |
| 08/23 | 2,128 | 2,148 | 2,119 | 2,119 | +0.05% | 49,300 | 803億6123万 | +4.59% |
| 08/20 | 2,139 | 2,147 | 2,108 | 2,118 | -1.17% | 80,400 | 803億2331万 | +4.8% |
| 08/19 | 2,148 | 2,164 | 2,138 | 2,143 | -0.42% | 80,300 | 812億7141万 | +6.35% |
| 08/18 | 2,123 | 2,154 | 2,123 | 2,152 | +1.13% | 77,800 | 816億1273万 | +7.17% |
| 08/17 | 2,128 | 2,138 | 2,117 | 2,128 | +0.42% | 61,300 | 807億255万 | +6.45% |
| 08/16 | 2,129 | 2,129 | 2,100 | 2,119 | -0.52% | 68,100 | 803億6123万 | +6.48% |
| 08/13 | 2,122 | 2,144 | 2,122 | 2,130 | +0.38% | 48,600 | 807億7840万 | +7.41% |
| 08/12 | 2,116 | 2,140 | 2,105 | 2,122 | +0.9% | 81,600 | 804億7501万 | +7.33% |
| 08/11 | 2,065 | 2,109 | 2,065 | 2,103 | +2.34% | 102,200 | 797億5445万 | +6.7% |
| 08/10 | 2,050 | 2,068 | 2,047 | 2,055 | +0.98% | 74,100 | 779億3409万 | +4.53% |
| 08/06 | 2,025 | 2,048 | 2,016 | 2,035 | +0.64% | 49,700 | 771億7561万 | +3.77% |
| 08/05 | 2,008 | 2,024 | 2,008 | 2,022 | +0.55% | 68,200 | 766億8259万 | +3.27% |
| 08/04 | 2,000 | 2,046 | 2,000 | 2,011 | +0.85% | 124,800 | 762億6543万 | +2.76% |
| 08/03 | （IR情報）14:30 業績予想及び配当予想の修正に関するお知らせ |
| 08/03 | （IR情報）14:30 2022年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/03 | 1,970 | 2,005 | 1,962 | 1,994 | +0.1% | 152,900 | 756億2072万 | +1.89% |
| 08/02 | 1,950 | 1,994 | 1,950 | 1,992 | +2.95% | 93,300 | 755億4487万 | +1.79% |
| 07/30 | 1,968 | 1,968 | 1,934 | 1,935 | -1.48% | 82,300 | 733億8319万 | -1.07% |
| 07/29 | 1,956 | 1,967 | 1,954 | 1,964 | +0.31% | 54,200 | 744億8299万 | +0.36% |
| 07/28 | 1,945 | 1,962 | 1,945 | 1,958 | -0.05% | 41,200 | 742億5545万 | +0.05% |
| 07/27 | 1,930 | 1,959 | 1,930 | 1,959 | +1.56% | 68,700 | 742億9337万 | +0.2% |
| 07/26 | 1,940 | 1,942 | 1,922 | 1,929 | +0.63% | 44,600 | 731億5565万 | -1.33% |
| 07/21 | 1,935 | 1,945 | 1,917 | 1,917 | +0.37% | 78,000 | 727億56万 | -1.99% |
| 07/20 | 1,907 | 1,914 | 1,898 | 1,910 | -0.98% | 115,800 | 724億3509万 | -2.4% |
| 07/19 | 1,950 | 1,950 | 1,917 | 1,929 | -1.08% | 158,400 | 731億5565万 | -1.48% |
| 07/16 | 1,954 | 1,962 | 1,946 | 1,950 | -0.2% | 55,100 | 739億5206万 | -0.41% |
| 07/15 | 1,988 | 1,994 | 1,947 | 1,954 | -1.91% | 111,200 | 741億375万 | -0.15% |
| 07/14 | 1,992 | 2,007 | 1,987 | 1,992 | +0.45% | 57,400 | 755億4487万 | +1.79% |
| 07/13 | 1,962 | 1,987 | 1,961 | 1,983 | +1.54% | 93,600 | 752億355万 | +1.38% |
| 07/12 | 1,950 | 1,964 | 1,950 | 1,953 | +1.61% | 87,400 | 740億6583万 | -0.2% |
| 07/09 | 1,903 | 1,925 | 1,896 | 1,922 | +0.21% | 150,100 | 728億9018万 | -1.79% |
| 07/08 | 1,939 | 1,952 | 1,918 | 1,918 | -1.08% | 119,600 | 727億3848万 | -2.09% |
| 07/07 | 1,952 | 1,953 | 1,935 | 1,939 | -1.62% | 93,600 | 735億3489万 | -1.17% |
| 07/06 | 1,978 | 1,978 | 1,963 | 1,971 | -0.1% | 43,100 | 747億4846万 | +0.36% |
| 07/05 | 1,966 | 1,976 | 1,962 | 1,973 | -0.1% | 53,500 | 748億2431万 | +0.51% |
| 07/02 | 1,967 | 1,987 | 1,962 | 1,975 | +1.33% | 102,800 | 749億16万 | +0.56% |
| 07/01 | 1,957 | 1,968 | 1,947 | 1,949 | -0.36% | 67,900 | 739億1413万 | -0.76% |
| 06/30 | 1,976 | 1,986 | 1,956 | 1,956 | -1.21% | 83,500 | 741億7960万 | -0.36% |
| 06/29 | 2,009 | 2,020 | 1,972 | 1,980 | -2.13% | 115,600 | 750億8978万 | +0.76% |
| 06/28 | 2,010 | 2,026 | 1,999 | 2,023 | +1.71% | 96,300 | 767億2052万 | +2.85% |
| 06/25 | 1,965 | 1,996 | 1,960 | 1,989 | +1.22% | 63,400 | 754億3110万 | +1.07% |
| 06/24 | 1,957 | 1,968 | 1,947 | 1,965 | +0.41% | 73,300 | 745億2092万 | -0.2% |
| 06/23 | 1,965 | 1,970 | 1,948 | 1,957 | -0.56% | 68,200 | 742億1753万 | -0.76% |
| 06/22 | 1,950 | 1,968 | 1,947 | 1,968 | +2.34% | 136,700 | 746億3469万 | -0.3% |
| 06/21 | 1,938 | 1,942 | 1,914 | 1,923 | -1.64% | 172,700 | 729億2810万 | -2.73% |
| 06/18 | 1,943 | 1,958 | 1,936 | 1,955 | +0.26% | 120,900 | 741億4168万 | -1.36% |
| 06/17 | 1,941 | 1,969 | 1,941 | 1,950 | +0.78% | 95,700 | 739億5206万 | -1.81% |
| 06/16 | 1,939 | 1,955 | 1,934 | 1,935 | -0.21% | 83,300 | 733億8319万 | -2.67% |
| 06/15 | 1,933 | 1,941 | 1,925 | 1,939 | +0.47% | 54,500 | 735億3489万 | -2.71% |
| 06/14 | 1,935 | 1,939 | 1,923 | 1,930 | +0.31% | 74,000 | 731億9357万 | -3.36% |
| 06/11 | 1,953 | 1,961 | 1,920 | 1,924 | -1.89% | 177,100 | 729億6603万 | -3.99% |
| 06/10 | 1,968 | 1,968 | 1,951 | 1,961 | -0.46% | 87,000 | 743億6922万 | -2.44% |
| 06/09 | 1,997 | 2,003 | 1,968 | 1,970 | -1.01% | 63,600 | 747億1054万 | -2.18% |
| 06/08 | 1,961 | 1,995 | 1,961 | 1,990 | +1.48% | 89,200 | 754億6902万 | -1.29% |
| 06/07 | 1,981 | 1,985 | 1,955 | 1,961 | -0.76% | 94,700 | 743億6922万 | -2.78% |
| 06/04 | 1,987 | 1,987 | 1,964 | 1,976 | -0.55% | 104,400 | 749億3808万 | -2.13% |
| 06/03 | 1,988 | 1,996 | 1,973 | 1,987 | +0.3% | 128,900 | 753億5525万 | -1.68% |
| 06/02 | 1,966 | 1,987 | 1,963 | 1,981 | +0.56% | 106,600 | 751億2770万 | -2.03% |
| 06/01 | 1,983 | 1,988 | 1,953 | 1,970 | -0.51% | 119,300 | 747億1054万 | -2.67% |
| 05/31 | 1,980 | 2,004 | 1,971 | 1,980 | +0.3% | 127,800 | 750億8978万 | -2.32% |
| 05/28 | 1,973 | 1,997 | 1,959 | 1,974 | +1.81% | 255,700 | 748億6224万 | -2.76% |
| 05/27 | 1,999 | 2,006 | 1,938 | 1,939 | -3.1% | 388,200 | 735億3489万 | -4.67% |
| 05/26 | 2,020 | 2,025 | 1,999 | 2,001 | -1.14% | 111,100 | 758億8619万 | -1.86% |
| 05/25 | 2,042 | 2,042 | 2,020 | 2,024 | -0.88% | 86,500 | 767億5844万 | -0.93% |
| 05/24 | 2,038 | 2,054 | 2,038 | 2,042 | +0.94% | 47,700 | 774億4108万 | -0.15% |
| 05/21 | 2,025 | 2,033 | 2,022 | 2,023 | -0.34% | 51,500 | 767億2052万 | -1.17% |
| 05/20 | 2,028 | 2,050 | 2,023 | 2,030 | +0.1% | 49,100 | 769億8599万 | -0.98% |
| 05/19 | 2,030 | 2,047 | 2,023 | 2,028 | -0.49% | 75,400 | 769億1014万 | -1.22% |
| 05/18 | 2,042 | 2,049 | 2,025 | 2,038 | -0.2% | 113,000 | 772億8938万 | -0.83% |
| 05/17 | 2,050 | 2,065 | 2,019 | 2,042 | -0.29% | 59,400 | 774億4108万 | -0.83% |
| 05/14 | 2,035 | 2,060 | 2,023 | 2,048 | +1.84% | 111,300 | 776億6862万 | -0.82% |
| 05/13 | （IR情報）14:00 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 |
| 05/13 | （IR情報）14:00 代表取締役及び役員の異動に関するお知らせ |
| 05/13 | （IR情報）14:00 2021年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 2,039 | 2,052 | 2,006 | 2,011 | -1.95% | 138,000 | 762億6543万 | -2.94% |
| 05/12 | 2,043 | 2,057 | 2,026 | 2,051 | -0.24% | 78,100 | 777億8239万 | -1.39% |
| 05/11 | 2,090 | 2,101 | 2,053 | 2,056 | -1.77% | 76,200 | 779億7201万 | -1.49% |
| 05/10 | 2,078 | 2,112 | 2,078 | 2,093 | +0.77% | 49,500 | 793億7521万 | 0% |
| 05/07 | 2,070 | 2,092 | 2,061 | 2,077 | +0.87% | 75,700 | 787億6842万 | -1.05% |
| 05/06 | 2,043 | 2,078 | 2,041 | 2,059 | +2.13% | 121,000 | 780億8579万 | -2.37% |
| 04/30 | 2,015 | 2,042 | 2,011 | 2,016 | +0.4% | 65,500 | 764億5505万 | -4.91% |
| 04/23 | （IR情報）12:00 剰余金の配当(増配)に関するお知らせ |
| 04/23 | （IR情報）12:00 (開示事項の経過)十六フィナンシャルグループの「グループ経営理念」「経営計画骨子」について |
