Shizuoka Financial Group

5831 · TSE · JPY

¥3,568.00−0.92%−¥33.00

Close · October 2, 2026

Price history

+77.69% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 2, 2026¥3,568.00
October 1, 2026¥3,601.00
September 30, 2026¥3,637.00
September 29, 2026¥3,544.00
September 28, 2026¥3,639.00
September 25, 2026¥3,624.00
September 24, 2026¥3,460.00
September 18, 2026¥3,489.00
September 17, 2026¥3,503.00
September 16, 2026¥3,491.00
September 15, 2026¥3,513.00
September 14, 2026¥3,575.00
September 11, 2026¥3,551.00
September 10, 2026¥3,535.00
September 9, 2026¥3,440.00
September 8, 2026¥3,562.00
September 7, 2026¥3,651.00
September 4, 2026¥3,671.00
September 3, 2026¥3,658.00
September 2, 2026¥3,639.00
September 1, 2026¥3,686.00
August 31, 2026¥3,688.00
August 28, 2026¥3,650.00
August 27, 2026¥3,618.00
August 26, 2026¥3,566.00
August 25, 2026¥3,523.00
August 24, 2026¥3,418.00
August 21, 2026¥3,450.00
August 20, 2026¥3,382.00
August 19, 2026¥3,400.00
August 18, 2026¥3,566.00
August 17, 2026¥3,548.00
August 14, 2026¥3,513.00
August 13, 2026¥3,480.00
August 12, 2026¥3,402.00
August 10, 2026¥3,348.00
August 7, 2026¥3,413.00
August 6, 2026¥3,267.00
August 5, 2026¥3,221.00
August 4, 2026¥3,163.00
August 3, 2026¥3,181.00
July 31, 2026¥3,180.00
July 30, 2026¥3,160.00
July 29, 2026¥3,257.00
July 28, 2026¥3,290.00
July 27, 2026¥3,463.00
July 24, 2026¥3,380.00
July 23, 2026¥3,362.00
July 22, 2026¥3,338.00
July 21, 2026¥3,263.00
July 17, 2026¥3,148.00
July 16, 2026¥3,343.00
July 15, 2026¥3,384.00
July 14, 2026¥3,314.00
July 13, 2026¥3,286.00
July 10, 2026¥3,279.00
July 9, 2026¥3,316.00
July 8, 2026¥3,363.00
July 7, 2026¥3,357.00
July 6, 2026¥3,341.00
July 3, 2026¥3,232.00
July 2, 2026¥3,096.00
July 1, 2026¥3,044.00
June 30, 2026¥3,025.00
June 29, 2026¥3,033.00
June 26, 2026¥3,032.00
June 25, 2026¥2,991.00
June 24, 2026¥2,964.00
June 23, 2026¥3,012.00
June 22, 2026¥3,032.00
June 19, 2026¥3,026.00
June 18, 2026¥3,115.00
June 17, 2026¥3,032.00
June 16, 2026¥3,069.00
June 15, 2026¥3,121.00
June 12, 2026¥3,052.00
June 11, 2026¥2,973.50
June 10, 2026¥2,973.00
June 9, 2026¥2,995.50
June 8, 2026¥2,897.00
June 5, 2026¥2,896.50
June 4, 2026¥2,867.00
June 3, 2026¥2,835.00
June 2, 2026¥2,798.50
June 1, 2026¥2,814.00
May 29, 2026¥2,871.00
May 28, 2026¥2,846.50
May 27, 2026¥2,911.00
May 26, 2026¥2,955.00
May 25, 2026¥2,993.00
May 22, 2026¥2,997.00
May 21, 2026¥3,004.00
May 20, 2026¥2,972.00
May 19, 2026¥2,950.00
May 18, 2026¥2,895.50
May 15, 2026¥2,915.50
May 14, 2026¥2,891.00
May 13, 2026¥2,892.50
May 12, 2026¥2,901.00
May 11, 2026¥2,811.50
May 8, 2026¥2,762.00
May 7, 2026¥2,834.00
May 1, 2026¥2,762.00
April 30, 2026¥2,751.00
April 28, 2026¥2,803.00
April 27, 2026¥2,664.00
April 24, 2026¥2,674.50
April 23, 2026¥2,693.50
April 22, 2026¥2,712.00
April 21, 2026¥2,727.50
April 20, 2026¥2,728.00
April 17, 2026¥2,803.00
April 16, 2026¥2,856.00
April 15, 2026¥2,830.00
April 14, 2026¥2,822.00
April 13, 2026¥2,845.00
April 10, 2026¥2,864.00
April 9, 2026¥2,846.00
April 8, 2026¥2,864.00
April 7, 2026¥2,767.50
April 6, 2026¥2,756.00
April 3, 2026¥2,755.00
April 2, 2026¥2,733.50
April 1, 2026¥2,767.50
March 31, 2026¥2,562.50
March 30, 2026¥2,637.50
March 27, 2026¥2,824.00
March 26, 2026¥2,652.00
March 25, 2026¥2,672.50
March 24, 2026¥2,597.50
March 23, 2026¥2,510.00
March 19, 2026¥2,559.00
March 18, 2026¥2,645.50
March 17, 2026¥2,572.50
March 16, 2026¥2,527.50
March 13, 2026¥2,610.00
March 12, 2026¥2,581.00
March 11, 2026¥2,695.00
March 10, 2026¥2,692.50
March 9, 2026¥2,587.50
March 6, 2026¥2,777.50
March 5, 2026¥2,824.50
March 4, 2026¥2,700.00
March 3, 2026¥2,882.00
March 2, 2026¥2,960.00
February 27, 2026¥3,144.00
February 26, 2026¥3,011.00
February 25, 2026¥2,956.50
February 24, 2026¥3,079.00
February 20, 2026¥3,119.00
February 19, 2026¥3,089.00
February 18, 2026¥3,025.00
February 17, 2026¥2,981.50
February 16, 2026¥3,008.00
February 13, 2026¥3,046.00
February 12, 2026¥3,044.00
February 10, 2026¥2,926.50
February 9, 2026¥2,889.50
February 6, 2026¥2,774.50
February 5, 2026¥2,739.50
February 4, 2026¥2,674.50
February 3, 2026¥2,612.50
February 2, 2026¥2,490.50
January 30, 2026¥2,518.00
January 29, 2026¥2,496.00
January 28, 2026¥2,467.00
January 27, 2026¥2,486.00
January 26, 2026¥2,475.00
January 23, 2026¥2,550.00
January 22, 2026¥2,505.00
January 21, 2026¥2,490.00
January 20, 2026¥2,579.00
January 19, 2026¥2,605.00
January 16, 2026¥2,641.00
January 15, 2026¥2,631.00
January 14, 2026¥2,635.50
January 13, 2026¥2,603.50
January 9, 2026¥2,570.00
January 8, 2026¥2,521.00
January 7, 2026¥2,539.00
January 6, 2026¥2,566.50
January 5, 2026¥2,488.00
December 30, 2025¥2,432.00
December 29, 2025¥2,449.00
December 26, 2025¥2,417.00
December 25, 2025¥2,417.00
December 24, 2025¥2,424.00
December 23, 2025¥2,433.50
December 22, 2025¥2,408.00
December 19, 2025¥2,443.50
December 18, 2025¥2,390.00
December 17, 2025¥2,387.00
December 16, 2025¥2,418.00
December 15, 2025¥2,445.50
December 12, 2025¥2,430.00
December 11, 2025¥2,333.00
December 10, 2025¥2,345.00
December 9, 2025¥2,353.00
December 8, 2025¥2,353.50
December 5, 2025¥2,362.50
December 4, 2025¥2,354.00
December 3, 2025¥2,309.50
December 2, 2025¥2,345.50
December 1, 2025¥2,268.00
November 28, 2025¥2,262.50
November 27, 2025¥2,243.50
November 26, 2025¥2,219.00
November 25, 2025¥2,210.00
November 21, 2025¥2,219.50
November 20, 2025¥2,179.50
November 19, 2025¥2,139.00
November 18, 2025¥2,094.50
November 17, 2025¥2,151.50
November 14, 2025¥2,135.50
November 13, 2025¥2,133.00
November 12, 2025¥2,092.00
November 11, 2025¥2,063.50
November 10, 2025¥2,102.50
November 7, 2025¥2,101.00
November 6, 2025¥2,148.00
November 5, 2025¥2,103.50
November 4, 2025¥2,110.50
October 31, 2025¥2,075.00
October 30, 2025¥2,083.50
October 29, 2025¥2,042.50
October 28, 2025¥2,056.00
October 27, 2025¥2,072.00
October 24, 2025¥2,020.50
October 23, 2025¥2,027.50
October 22, 2025¥2,044.50
October 21, 2025¥2,042.00
October 20, 2025¥2,051.50
October 17, 2025¥1,962.50
October 16, 2025¥1,995.50
October 15, 2025¥1,974.00
October 14, 2025¥1,931.50
October 10, 2025¥1,973.00
October 9, 2025¥2,025.00
October 8, 2025¥2,021.00
October 7, 2025¥1,999.00
October 6, 2025¥2,001.00
October 3, 2025¥2,029.50
October 2, 2025¥2,008.00

At a glance

  • The company

    Shizuoka Financial Group,Inc., together with its subsidiaries, provides various banking products and services.

  • Latest results

    Quarter to June 30, 2026 · EPS ¥61.69 (estimate ¥43.10)

  • Next event

    Quarterly results · November 10, 2026

  • Dividend

    Ex-dividend on March 30, 2027

Where the price stands

52-wk low¥1,918.50
52-wk high¥3,712.00

−3.88% from the high

Performance

StockNikkei 225
1 month−1.95%+6.19%
Year to date+46.71%+35.70%
1 year+77.69%+52.01%

Analysts · 7 analysts

Average target¥4,050.00+13.51% vs. price

Buy 5 · Hold 2 · Sell 0 · Buy

Latest news

All news

Numbers and valuation

Full valuation
Market cap
¥1.87T
P/E
21.3
EPS
¥167.70
Volume
1.65M
Dividend yield
3.03%

Stocks to explore

Other companies in the Finance sector