| 2015 |
| 05/26 | 660 | 660 | 637 | 637 | -3.19% | 28,800 | 31億4444万 | +5.46% |
| 05/25 | 635 | 660 | 635 | 658 | +3.79% | 39,800 | 32億4810万 | +9.48% |
| 05/22 | 621 | 635 | 620 | 634 | +0.16% | 30,500 | 31億2963万 | +6.02% |
| 05/21 | 640 | 640 | 632 | 633 | -0.78% | 12,600 | 31億2470万 | +6.39% |
| 05/20 | 646 | 646 | 622 | 638 | +0.31% | 14,900 | 31億4938万 | +7.59% |
| 05/19 | 620 | 647 | 615 | 636 | +3.75% | 19,400 | 31億3950万 | +7.61% |
| 05/18 | 608 | 623 | 608 | 613 | +0.82% | 10,400 | 30億2597万 | +4.25% |
| 05/15 | 615 | 625 | 603 | 608 | -0.98% | 13,600 | 30億129万 | +3.58% |
| 05/14 | 574 | 648 | 574 | 614 | +5.86% | 38,600 | 30億3091万 | +4.96% |
| 05/13 | 575 | 583 | 566 | 580 | 0% | 5,900 | 28億6307万 | -0.51% |
| 05/12 | 576 | 590 | 576 | 580 | -0.51% | 4,400 | 28億6307万 | -0.51% |
| 05/11 | 583 | 590 | 581 | 583 | 0% | 6,000 | 28億7788万 | +0.17% |
| 05/08 | 563 | 583 | 563 | 583 | +3% | 5,700 | 28億7788万 | +0.34% |
| 05/07 | 572 | 590 | 565 | 566 | -2.75% | 5,300 | 27億9396万 | -2.41% |
| 05/01 | 587 | 589 | 575 | 582 | -1.36% | 9,800 | 28億7294万 | +0.52% |
| 04/30 | 593 | 600 | 590 | 590 | -0.51% | 6,000 | 29億1243万 | +2.08% |
| 04/28 | 605 | 607 | 590 | 593 | -1.98% | 9,000 | 29億2724万 | +2.77% |
| 04/27 | 601 | 607 | 598 | 605 | -0.17% | 11,900 | 29億8648万 | +5.03% |
| 04/24 | 605 | 612 | 605 | 606 | +0.5% | 6,200 | 29億9141万 | +5.57% |
| 04/23 | 613 | 613 | 600 | 603 | -1.63% | 7,400 | 29億7661万 | +5.24% |
| 04/22 | 627 | 627 | 606 | 613 | -0.65% | 16,600 | 30億2597万 | +7.17% |
| 04/21 | 571 | 655 | 571 | 617 | +9.01% | 103,300 | 30億4571万 | +8.25% |
| 04/20 | 565 | 568 | 563 | 566 | -0.88% | 3,900 | 27億9396万 | +0.18% |
| 04/17 | 575 | 582 | 571 | 571 | -1.55% | 26,500 | 28億1864万 | +2.15% |
| 04/16 | 570 | 584 | 570 | 580 | +1.75% | 8,400 | 28億6307万 | +5.07% |
| 04/15 | 576 | 576 | 567 | 570 | -0.87% | 5,800 | 28億1371万 | +4.78% |
| 04/14 | 572 | 579 | 572 | 575 | 0% | 8,700 | 28億3839万 | +6.88% |
| 04/13 | 582 | 582 | 572 | 575 | +0.52% | 5,900 | 28億3839万 | +8.29% |
| 04/10 | 588 | 590 | 572 | 572 | -2.22% | 6,500 | 28億2358万 | +9.37% |
| 04/09 | 576 | 587 | 576 | 585 | +0.86% | 10,600 | 28億8775万 | +13.37% |
| 04/08 | 571 | 589 | 571 | 580 | +1.05% | 17,800 | 28億6307万 | +13.95% |
| 04/07 | 570 | 576 | 570 | 574 | +1.77% | 13,000 | 28億3345万 | +14.34% |
| 04/06 | 575 | 580 | 563 | 564 | -1.57% | 22,800 | 27億8409万 | +13.94% |
| 04/03 | 573 | 583 | 572 | 573 | +0.7% | 13,300 | 28億2852万 | +17.42% |
| 04/02 | 565 | 575 | 565 | 569 | +1.97% | 13,700 | 28億877万 | +18.05% |
| 04/01 | 560 | 568 | 555 | 558 | -0.36% | 11,100 | 27億5447万 | +17.47% |
| 03/31 | 562 | 573 | 560 | 560 | +0.36% | 18,800 | 27億6434万 | +19.4% |
| 03/30 | 540 | 562 | 540 | 558 | +3.33% | 9,300 | 27億5447万 | +20.78% |
| 03/27 | 549 | 563 | 540 | 540 | -2.88% | 21,800 | 26億6562万 | +18.68% |
| 03/26 | 555 | 566 | 555 | 556 | -1.24% | 17,700 | 27億4460万 | +23.56% |
| 03/25 | 556 | 568 | 556 | 563 | +0.9% | 29,000 | 27億7917万 | +27.09% |
| 03/24 | 567 | 567 | 555 | 558 | -1.76% | 23,800 | 27億5449万 | +27.98% |
| 03/23 | 570 | 571 | 565 | 568 | -0.35% | 62,400 | 28億385万 | +32.4% |
| 03/20 | 571 | 574 | 564 | 570 | -1.55% | 94,600 | 28億1372万 | +35.07% |
| 03/19 | 570 | 584 | 570 | 579 | +1.58% | 401,500 | 28億5815万 | +39.86% |
| 03/18 | 570 | 570 | 570 | 570 | +16.33% | 45,800 | 28億1372万 | +40.05% |
| 03/17 | 490 | 490 | 490 | 490 | +19.51% | 10,400 | 24億1881万 | +22.81% |
| 03/16 | 15:00 平成27年1月期決算短信〔日本基準〕(連結) |
| 03/16 | 15:00 株式会社クレディセゾンによるJPNホールディングス株式会社の完全子会社化に関する株式交換契約締結のお知らせ |
| 03/16 | 405 | 415 | 403 | 410 | +2.24% | 21,800 | 20億2391万 | +3.8% |
| 03/13 | 396 | 401 | 396 | 401 | +1.78% | 2,100 | 19億7948万 | +1.78% |
| 03/12 | 393 | 397 | 393 | 394 | -0.76% | 800 | 19億4492万 | +0.25% |
| 03/11 | 399 | 399 | 391 | 397 | -0.5% | 3,300 | 19億5973万 | +1.02% |
| 03/10 | 398 | 399 | 391 | 399 | +1.27% | 23,100 | 19億6961万 | +1.53% |
| 03/09 | 395 | 396 | 390 | 394 | -1.5% | 9,300 | 19億4492万 | +0.51% |
| 03/06 | 398 | 400 | 395 | 400 | -0.25% | 3,500 | 19億7454万 | +2.04% |
| 03/05 | 396 | 401 | 396 | 401 | +0.25% | 1,500 | 19億7948万 | +2.3% |
| 03/04 | 400 | 400 | 396 | 400 | -0.74% | 1,800 | 19億7454万 | +2.3% |
| 03/03 | 405 | 405 | 396 | 403 | +0.75% | 4,100 | 19億8935万 | +3.07% |
| 03/02 | 401 | 405 | 400 | 400 | -0.25% | 4,500 | 19億7454万 | +2.56% |
| 02/27 | 401 | 401 | 400 | 401 | 0% | 11,800 | 19億7948万 | +2.82% |
| 02/26 | 400 | 404 | 400 | 401 | +0.25% | 5,000 | 19億7948万 | +3.08% |
| 02/25 | 396 | 405 | 396 | 400 | +0.76% | 8,900 | 19億7454万 | +2.83% |
| 02/24 | 390 | 397 | 390 | 397 | +1.53% | 800 | 19億5973万 | +2.32% |
| 02/23 | 391 | 397 | 390 | 391 | -1.51% | 1,000 | 19億3011万 | +1.03% |
| 02/20 | 398 | 398 | 387 | 397 | +1.53% | 4,700 | 19億5973万 | +2.58% |
| 02/19 | 395 | 395 | 385 | 391 | +0.26% | 8,600 | 19億3011万 | +1.03% |
| 02/18 | 380 | 392 | 380 | 390 | +1.3% | 25,100 | 19億2518万 | +1.04% |
| 02/17 | 385 | 388 | 380 | 385 | +1.32% | 5,000 | 19億50万 | -0.26% |
| 02/16 | 383 | 388 | 372 | 380 | -2.06% | 20,200 | 18億7581万 | -1.55% |
| 02/13 | 386 | 388 | 385 | 388 | +0.52% | 700 | 19億1531万 | +0.26% |
| 02/12 | 381 | 386 | 378 | 386 | +1.31% | 4,200 | 19億543万 | -0.26% |
| 02/10 | 386 | 386 | 381 | 381 | +0.79% | 1,600 | 18億8075万 | -1.8% |
| 02/09 | 386 | 386 | 377 | 378 | -3.08% | 19,500 | 18億6594万 | -2.83% |
| 02/06 | 390 | 391 | 388 | 390 | 0% | 7,700 | 19億2518万 | 0% |
| 02/05 | 388 | 390 | 388 | 390 | +0.78% | 3,300 | 19億2518万 | 0% |
| 02/04 | 388 | 388 | 383 | 387 | 0% | 600 | 19億1037万 | -1.02% |
| 02/03 | 388 | 388 | 380 | 387 | -0.51% | 10,000 | 19億1037万 | -1.02% |
| 02/02 | 384 | 389 | 384 | 389 | 0% | 900 | 19億2024万 | -0.77% |
| 01/30 | 389 | 389 | 389 | 389 | -0.26% | 500 | 19億2023万 | -1.02% |
| 01/29 | 390 | 391 | 383 | 390 | 0% | 2,300 | 19億2517万 | -0.76% |
| 01/28 | 391 | 391 | 390 | 390 | -0.26% | 1,700 | 19億2517万 | -1.02% |
| 01/27 | 385 | 391 | 385 | 391 | +0.51% | 400 | 19億3010万 | -0.76% |
| 01/26 | 391 | 391 | 385 | 389 | -0.51% | 1,700 | 19億2023万 | -1.52% |
| 01/23 | 388 | 400 | 385 | 391 | +1.03% | 18,300 | 19億3010万 | -1.26% |
| 01/22 | 382 | 388 | 381 | 387 | -0.26% | 1,200 | 19億1036万 | -2.52% |
| 01/21 | 382 | 388 | 378 | 388 | +2.11% | 18,200 | 19億1529万 | -2.51% |
| 01/20 | 379 | 380 | 378 | 380 | -0.52% | 1,300 | 18億7580万 | -5% |
| 01/19 | 383 | 383 | 382 | 382 | -0.26% | 1,300 | 18億8568万 | -4.74% |
| 01/16 | 381 | 386 | 377 | 383 | -0.78% | 3,300 | 18億9061万 | -4.96% |
| 01/15 | 380 | 388 | 380 | 386 | +0.52% | 2,600 | 19億542万 | -4.46% |
| 01/14 | 390 | 390 | 380 | 384 | -0.26% | 7,600 | 18億9555万 | -5.42% |
| 01/13 | 391 | 391 | 380 | 385 | -1.53% | 26,800 | 19億48万 | -5.41% |
| 01/09 | 393 | 397 | 390 | 391 | +0.26% | 4,000 | 19億3010万 | -4.4% |
| 01/08 | 395 | 396 | 390 | 390 | -2.5% | 25,200 | 19億2517万 | -4.88% |
| 01/07 | 400 | 400 | 393 | 400 | 0% | 6,100 | 19億7453万 | -2.91% |
| 01/06 | 400 | 403 | 399 | 400 | -0.5% | 4,700 | 19億7453万 | -3.15% |
| 01/05 | 410 | 410 | 400 | 402 | -1.95% | 16,900 | 19億8440万 | -3.13% |
| 2014 |
| 12/30 | 402 | 410 | 402 | 410 | +2.24% | 4,200 | 20億2389万 | -1.44% |
| 12/29 | 401 | 405 | 400 | 401 | +0.5% | 2,900 | 19億7947万 | -3.84% |
| 12/26 | 405 | 405 | 399 | 399 | 0% | 3,500 | 19億6959万 | -4.55% |
| 12/25 | 409 | 411 | 399 | 399 | -2.92% | 10,200 | 19億6959万 | -4.77% |
