| 2024 |
| 09/03 | 157 | 159 | 156 | 159 | +1.27% | 134,970,900 | 14兆3975億 | +4.61% |
| 09/02 | 156 | 157 | 155 | 157 | +0.64% | 110,446,200 | 14兆2163億 | +3.29% |
| 08/30 | 158 | 158 | 156 | 156 | -1.27% | 207,328,400 | 14兆1258億 | +2.63% |
| 08/29 | 156 | 158 | 155 | 158 | +1.94% | 226,067,900 | 14兆3069億 | +3.95% |
| 08/28 | 154 | 156 | 154 | 155 | 0% | 113,543,700 | 14兆352億 | +1.31% |
| 08/27 | 153 | 156 | 153 | 155 | +1.97% | 132,204,800 | 14兆352億 | +1.31% |
| 08/26 | 152 | 153 | 151 | 152 | 0% | 103,760,300 | 13兆7636億 | -0.65% |
| 08/23 | 152 | 153 | 152 | 152 | 0% | 119,974,700 | 13兆7636億 | -0.65% |
| 08/22 | 152 | 152 | 151 | 152 | 0% | 95,919,200 | 13兆7636億 | -1.3% |
| 08/21 | 150 | 152 | 150 | 152 | 0% | 122,849,000 | 13兆7636億 | -1.3% |
| 08/20 | 152 | 153 | 152 | 152 | 0% | 152,627,700 | 13兆7636億 | -1.3% |
| 08/19 | 151 | 153 | 150 | 152 | +0.66% | 131,794,100 | 13兆7636億 | -1.3% |
| 08/16 | 151 | 152 | 150 | 151 | +1.34% | 167,453,900 | 13兆6730億 | -2.58% |
| 08/15 | 148 | 150 | 148 | 149 | +0.68% | 133,632,800 | 13兆4919億 | -3.87% |
| 08/14 | 150 | 150 | 147 | 148 | -0.67% | 209,370,900 | 13兆4014億 | -4.52% |
| 08/13 | 148 | 150 | 147 | 149 | +2.05% | 191,822,600 | 13兆4919億 | -4.49% |
| 08/09 | 145 | 147 | 145 | 146 | +0.69% | 274,674,000 | 13兆2203億 | -6.41% |
| 08/08 | 147 | 150 | 145 | 145 | -2.68% | 284,017,400 | 13兆1297億 | -7.05% |
| 08/07 | 14:00 当社および当社子会社の取締役等に対する業績連動型株式報酬制度の継続および追加拠出に関するお知らせ |
| 08/07 | 14:00 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 08/07 | 14:00 2024年度第1四半期決算概要 |
| 08/07 | 14:00 2024年度第1四半期決算補足資料 |
| 08/07 | 14:00 2024年度第1四半期決算短信〔IFRS〕(連結) |
| 08/07 | 145 | 152 | 145 | 149 | +2.05% | 397,287,200 | 13兆4919億 | -5.1% |
| 08/06 | 150 | 152 | 144 | 146 | +0.69% | 396,866,700 | 13兆2203億 | -7.01% |
| 08/05 | 148 | 151 | 143 | 145 | -5.23% | 455,092,600 | 13兆1297億 | -8.23% |
| 08/02 | 152 | 155 | 151 | 153 | -1.92% | 292,366,900 | 13兆8541億 | -3.16% |
| 08/01 | 159 | 160 | 155 | 156 | -2.5% | 250,955,100 | 14兆1258億 | -1.27% |
| 07/31 | 158 | 161 | 158 | 160 | +0.63% | 173,907,800 | 14兆4880億 | +1.27% |
| 07/30 | 159 | 159 | 158 | 159 | -0.63% | 138,139,600 | 14兆3975億 | +1.27% |
| 07/29 | 159 | 160 | 158 | 160 | +1.27% | 126,280,000 | 14兆4880億 | +1.91% |
| 07/26 | 159 | 160 | 158 | 158 | 0% | 155,075,500 | 14兆3069億 | +1.28% |
| 07/25 | 157 | 159 | 157 | 158 | -0.63% | 190,618,100 | 14兆3069億 | +1.28% |
| 07/24 | 160 | 160 | 158 | 159 | -1.24% | 168,571,900 | 14兆3975億 | +2.58% |
| 07/23 | 162 | 162 | 160 | 161 | +0.63% | 165,793,000 | 14兆5786億 | +3.87% |
| 07/22 | 160 | 160 | 158 | 160 | +0.63% | 136,123,300 | 14兆4880億 | +3.9% |
| 07/19 | 160 | 161 | 159 | 159 | -1.24% | 166,570,000 | 14兆3975億 | +3.25% |
| 07/18 | 159 | 161 | 159 | 161 | +0.63% | 202,725,800 | 14兆5786億 | +5.23% |
| 07/17 | 158 | 160 | 157 | 160 | +1.91% | 181,478,900 | 14兆4880億 | +4.58% |
| 07/16 | 160 | 160 | 156 | 157 | -1.26% | 182,234,100 | 14兆2163億 | +3.29% |
| 07/12 | 159 | 161 | 159 | 159 | -0.63% | 250,559,800 | 14兆3975億 | +4.61% |
| 07/11 | 159 | 160 | 158 | 160 | +1.27% | 228,263,700 | 14兆4880億 | +5.26% |
| 07/10 | 156 | 158 | 156 | 158 | +0.64% | 226,569,200 | 14兆3069億 | +4.64% |
| 07/09 | 154 | 157 | 154 | 157 | +1.95% | 214,952,300 | 14兆2163億 | +3.97% |
| 07/08 | 155 | 155 | 153 | 154 | -1.28% | 250,576,800 | 13兆9447億 | +1.99% |
| 07/05 | 158 | 158 | 156 | 156 | -1.27% | 199,500,900 | 14兆1258億 | +3.31% |
| 07/04 | 159 | 159 | 157 | 158 | -0.63% | 220,243,000 | 14兆3069億 | +4.64% |
| 07/03 | 157 | 159 | 157 | 159 | +1.92% | 262,907,200 | 14兆3975億 | +5.3% |
| 07/02 | 157 | 157 | 155 | 156 | 0% | 258,892,300 | 14兆1258億 | +4% |
| 07/01 | 154 | 156 | 153 | 156 | +2.63% | 285,904,100 | 14兆1258億 | +4% |
| 06/28 | 152 | 154 | 152 | 152 | +0.66% | 243,807,700 | 13兆7636億 | +1.33% |
| 06/27 | 150 | 151 | 150 | 151 | 0% | 210,597,700 | 13兆6730億 | +0.67% |
| 06/26 | 151 | 151 | 149 | 151 | 0% | 211,789,000 | 13兆6730億 | +0.67% |
| 06/25 | 149 | 151 | 149 | 151 | +1.34% | 210,781,500 | 13兆6730億 | 0% |
| 06/24 | 148 | 150 | 148 | 149 | +1.36% | 213,447,200 | 13兆4919億 | -1.32% |
| 06/21 | 146 | 149 | 146 | 147 | +0.68% | 244,113,400 | 13兆3108億 | -2.65% |
| 06/20 | 146 | 147 | 145 | 146 | 0% | 174,165,700 | 13兆2203億 | -3.31% |
| 06/19 | 146 | 146 | 144 | 146 | 0% | 199,446,400 | 13兆2203億 | -3.31% |
| 06/18 | 144 | 146 | 144 | 146 | +0.69% | 188,528,400 | 13兆2203億 | -3.95% |
| 06/17 | 145 | 147 | 145 | 145 | -1.36% | 234,210,900 | 13兆1297億 | -4.61% |
| 06/14 | 146 | 147 | 145 | 147 | -0.68% | 421,260,300 | 13兆3108億 | -3.92% |
| 06/13 | 148 | 148 | 147 | 148 | 0% | 288,604,400 | 13兆4014億 | -3.9% |
| 06/12 | 150 | 150 | 148 | 148 | -1.33% | 362,473,600 | 13兆4014億 | -3.9% |
| 06/11 | 151 | 152 | 150 | 150 | -0.66% | 171,467,200 | 13兆5825億 | -3.23% |
| 06/10 | 150 | 151 | 150 | 151 | +0.67% | 205,286,400 | 13兆6730億 | -3.21% |
| 06/07 | 150 | 151 | 150 | 150 | -0.66% | 260,569,900 | 13兆5825億 | -4.46% |
| 06/06 | 152 | 152 | 151 | 151 | -1.31% | 324,085,100 | 13兆6730億 | -4.43% |
| 06/05 | 153 | 153 | 152 | 153 | -0.65% | 212,277,000 | 13兆8541億 | -3.16% |
| 06/04 | 155 | 155 | 154 | 154 | -0.65% | 151,724,000 | 13兆9447億 | -3.14% |
| 06/03 | 156 | 156 | 155 | 155 | +0.65% | 156,841,600 | 14兆352億 | -3.13% |
| 05/31 | 152 | 155 | 152 | 154 | +1.32% | 301,193,300 | 13兆9447億 | -3.75% |
| 05/30 | 152 | 153 | 151 | 152 | 0% | 170,568,400 | 13兆7636億 | -5.59% |
| 05/29 | 154 | 154 | 152 | 152 | -1.3% | 215,768,300 | 13兆7636億 | -6.17% |
| 05/28 | 156 | 157 | 153 | 154 | -1.28% | 236,008,300 | 13兆9447億 | -4.94% |
| 05/27 | 154 | 156 | 153 | 156 | +1.96% | 217,613,000 | 14兆1258億 | -4.29% |
| 05/24 | 15:00 株式会社NTTデータによる株式会社ジャステック(証券コード:9717)の株券等に対する公開買付けの結果に関するお知らせ |
| 05/24 | 152 | 153 | 151 | 153 | 0% | 200,563,900 | 13兆8541億 | -6.71% |
| 05/23 | 154 | 154 | 152 | 153 | -1.29% | 211,366,700 | 13兆8541億 | -6.71% |
| 05/22 | 155 | 156 | 154 | 155 | +1.31% | 220,480,300 | 14兆352億 | -6.06% |
| 05/21 | 153 | 153 | 152 | 153 | +0.66% | 206,234,500 | 13兆8541億 | -7.83% |
| 05/20 | 152 | 154 | 152 | 152 | 0% | 357,280,500 | 13兆7636億 | -8.98% |
| 05/17 | 152 | 157 | 152 | 152 | -1.3% | 417,046,700 | 13兆7636億 | -9.52% |
| 05/16 | 157 | 158 | 153 | 154 | -1.91% | 381,523,400 | 13兆9447億 | -8.88% |
| 05/15 | 158 | 159 | 157 | 157 | -1.88% | 322,152,100 | 14兆2163億 | -7.65% |
| 05/14 | 160 | 161 | 160 | 160 | 0% | 289,391,900 | 14兆4880億 | -5.88% |
| 05/13 | 160 | 162 | 160 | 160 | -1.23% | 318,639,200 | 14兆4880億 | -6.43% |
| 05/10 | 12:50 代表取締役の異動に関するお知らせ |
| 05/10 | 12:50 2023年度(第39期)配当予想の修正について |
| 05/10 | 12:50 2023年度決算概要 |
| 05/10 | 12:50 2023年度決算補足資料 |
| 05/10 | 12:50 2023年度決算短信〔IFRS〕(連結) |
| 05/10 | 169 | 170 | 161 | 162 | -3.57% | 437,076,500 | 14兆6691億 | -5.81% |
| 05/09 | 168 | 169 | 168 | 168 | 0% | 130,100,900 | 15兆2124億 | -2.33% |
| 05/08 | 170 | 171 | 168 | 168 | -1.18% | 132,531,200 | 15兆2124億 | -2.89% |
| 05/07 | 171 | 171 | 169 | 170 | 0% | 144,726,800 | 15兆3935億 | -1.73% |
| 05/02 | 171 | 171 | 170 | 170 | -0.58% | 123,658,200 | 15兆3935億 | -2.3% |
| 05/01 | 170 | 171 | 170 | 171 | 0% | 87,150,900 | 15兆4841億 | -1.72% |
| 04/30 | 170 | 171 | 169 | 171 | +1.79% | 152,798,700 | 15兆4841億 | -2.29% |
| 04/26 | 169 | 169 | 168 | 168 | -0.59% | 219,864,600 | 15兆2124億 | -4% |
| 04/25 | 170 | 171 | 169 | 169 | -1.17% | 164,722,700 | 15兆3030億 | -3.98% |
| 04/24 | 172 | 172 | 170 | 171 | 0% | 192,816,500 | 15兆4841億 | -2.84% |
| 04/23 | 172 | 173 | 171 | 171 | -0.58% | 133,773,700 | 15兆4841億 | -3.39% |
| 04/22 | 171 | 173 | 171 | 172 | +2.38% | 193,572,200 | 15兆5746億 | -2.82% |
| 04/19 | 168 | 168 | 166 | 168 | -1.18% | 324,954,800 | 15兆2124億 | -5.08% |
| 04/18 | 169 | 171 | 169 | 170 | 0% | 179,465,200 | 15兆3935億 | -4.49% |
| 04/17 | 172 | 172 | 169 | 170 | -1.16% | 190,922,100 | 15兆3935億 | -4.49% |
| 04/16 | 173 | 174 | 172 | 172 | -1.71% | 230,615,900 | 15兆5746億 | -3.91% |
| 04/15 | 175 | 175 | 174 | 175 | 0% | 144,592,800 | 15兆8463億 | -2.23% |
| 04/12 | 175 | 176 | 175 | 175 | 0% | 135,428,400 | 15兆8463億 | -2.78% |
| 04/11 | 175 | 176 | 175 | 175 | -0.57% | 111,470,800 | 15兆8463億 | -2.78% |
| 04/10 | 177 | 177 | 175 | 176 | -0.56% | 103,794,100 | 15兆9368億 | -2.22% |
| 04/05 | 17:30 株式会社NTTデータによる株式会社ジャステック(証券コード:9717)の株券等に対する公開買付けの開始に関するお知らせ |
