2024 |
07/26 | 2,320 | 2,357 | 2,306 | 2,313 | +0.57% | 3,840,700 | 3兆2439億 | -1.49% |
07/25 | 2,302 | 2,327 | 2,284 | 2,300 | -2% | 3,175,700 | 3兆2257億 | -1.88% |
07/24 | 2,355 | 2,369 | 2,339 | 2,347 | -1.3% | 1,934,500 | 3兆2916億 | +0.26% |
07/23 | 2,400 | 2,416 | 2,365 | 2,378 | +0.59% | 3,227,300 | 3兆3351億 | +1.8% |
07/22 | 2,379 | 2,380 | 2,347 | 2,364 | -1.13% | 1,554,600 | 3兆3155億 | +1.46% |
07/19 | 2,353 | 2,393 | 2,348 | 2,391 | +1.4% | 3,037,600 | 3兆3533億 | +2.79% |
07/18 | 2,350 | 2,403 | 2,347 | 2,358 | -0.42% | 2,438,200 | 3兆3070億 | +1.59% |
07/17 | 2,372 | 2,382 | 2,341 | 2,368 | +0.98% | 2,375,400 | 3兆3211億 | +2.16% |
07/16 | 2,345 | 2,371 | 2,337 | 2,345 | +0.21% | 2,115,700 | 3兆2888億 | +1.25% |
07/12 | 2,332 | 2,376 | 2,332 | 2,340 | -1.76% | 4,448,300 | 3兆2818億 | +0.95% |
07/11 | 2,392 | 2,395 | 2,367 | 2,382 | +0.85% | 2,264,000 | 3兆3407億 | +2.76% |
07/10 | 2,372 | 2,377 | 2,351 | 2,362 | -1.09% | 2,951,600 | 3兆3127億 | +1.94% |
07/09 | 2,327 | 2,409 | 2,312 | 2,388 | +3.11% | 3,495,900 | 3兆3491億 | +3.02% |
07/08 | 2,312 | 2,329 | 2,278 | 2,316 | -0.17% | 2,623,100 | 3兆2481億 | -0.04% |
07/05 | 2,327 | 2,345 | 2,307 | 2,320 | +0.04% | 2,163,500 | 3兆2538億 | 0% |
07/04 | 2,303 | 2,338 | 2,285 | 2,319 | +0.43% | 3,425,200 | 3兆2523億 | -0.17% |
07/03 | 2,334 | 2,373 | 2,212 | 2,309 | -2.45% | 15,011,900 | 3兆2383億 | -0.69% |
07/02 | 2,348 | 2,381 | 2,328 | 2,367 | +0.3% | 2,264,500 | 3兆3197億 | +1.72% |
07/01 | 2,382 | 2,397 | 2,357 | 2,360 | -0.08% | 1,417,200 | 3兆3099億 | +1.42% |
06/28 | 2,369 | 2,391 | 2,350 | 2,362 | +0.04% | 3,295,300 | 3兆3127億 | +1.37% |
06/27 | 2,372 | 2,379 | 2,324 | 2,361 | -0.84% | 3,022,400 | 3兆3113億 | +1.16% |
06/26 | 2,387 | 2,405 | 2,371 | 2,381 | -0.08% | 3,081,700 | 3兆3393億 | +1.88% |
06/25 | 2,334 | 2,393 | 2,331 | 2,383 | +2.8% | 3,171,300 | 3兆3421億 | +2.06% |
06/24 | 2,300 | 2,322 | 2,279 | 2,318 | +2.61% | 3,276,100 | 3兆2509億 | -0.64% |
06/21 | 2,222 | 2,296 | 2,222 | 2,259 | +1.85% | 3,674,200 | 3兆1682億 | -3.21% |
06/20 | 2,214 | 2,225 | 2,197 | 2,218 | -0.4% | 2,074,900 | 3兆1107億 | -5.01% |
06/19 | (IR情報)15:00 特定子会社の異動に関するお知らせ |
06/19 | (IR情報)14:00 支配株主等に関する事項について |
06/19 | 2,225 | 2,235 | 2,205 | 2,227 | -0.4% | 2,028,100 | 3兆1233億 | -4.75% |
06/18 | 2,237 | 2,253 | 2,220 | 2,236 | +1.13% | 2,144,000 | 3兆1359億 | -4.32% |
06/17 | 2,249 | 2,263 | 2,204 | 2,211 | -2.51% | 2,308,000 | 3兆1009億 | -5.47% |
06/14 | 2,218 | 2,295 | 2,217 | 2,268 | 0% | 5,764,300 | 3兆1808億 | -3.24% |
06/13 | 2,305 | 2,314 | 2,259 | 2,268 | -1.13% | 2,282,100 | 3兆1808億 | -3.28% |
06/12 | 2,290 | 2,303 | 2,270 | 2,294 | -0.95% | 2,143,800 | 3兆2173億 | -2.38% |
06/11 | 2,355 | 2,360 | 2,308 | 2,316 | -2.48% | 2,757,600 | 3兆2481億 | -1.66% |
06/10 | 2,360 | 2,395 | 2,346 | 2,375 | +0.64% | 1,761,200 | 3兆3309億 | +0.55% |
06/07 | 2,343 | 2,369 | 2,335 | 2,360 | +0.13% | 2,128,400 | 3兆3099億 | -0.21% |
06/06 | 2,385 | 2,412 | 2,357 | 2,357 | -0.55% | 2,257,100 | 3兆3056億 | -0.51% |
06/05 | 2,362 | 2,394 | 2,334 | 2,370 | +0.3% | 2,010,200 | 3兆3239億 | -0.17% |
06/04 | 2,405 | 2,411 | 2,338 | 2,363 | -1.05% | 3,013,200 | 3兆3141億 | -0.59% |
06/03 | 2,422 | 2,449 | 2,384 | 2,388 | -0.87% | 2,031,100 | 3兆3491億 | +0.34% |
05/31 | 2,358 | 2,423 | 2,348 | 2,409 | +2.16% | 5,444,100 | 3兆3786億 | +1.05% |
05/30 | 2,347 | 2,366 | 2,326 | 2,358 | +0.08% | 4,085,600 | 3兆3070億 | -1.13% |
05/29 | 2,379 | 2,389 | 2,345 | 2,356 | -1.09% | 1,786,500 | 3兆3042億 | -1.22% |
05/28 | 2,413 | 2,419 | 2,367 | 2,382 | -1.49% | 2,030,900 | 3兆3407億 | +0.04% |
05/27 | 2,450 | 2,466 | 2,411 | 2,418 | -2.62% | 3,300,500 | 3兆3912億 | +1.72% |
05/24 | (IR情報)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 | 2,390 | 2,489 | 2,390 | 2,483 | +2.48% | 3,443,000 | 3兆4824億 | +4.77% |
05/23 | 2,450 | 2,450 | 2,390 | 2,423 | +3.41% | 3,465,500 | 3兆3982億 | +2.54% |
05/22 | 2,370 | 2,377 | 2,337 | 2,343 | +0.34% | 2,248,200 | 3兆2860億 | -0.68% |
05/21 | 2,374 | 2,379 | 2,330 | 2,335 | -0.17% | 1,978,000 | 3兆2748億 | -1.02% |
05/20 | 2,305 | 2,379 | 2,305 | 2,339 | +2.41% | 3,387,500 | 3兆2804億 | -0.85% |
05/17 | 2,271 | 2,299 | 2,259 | 2,284 | 0% | 2,223,400 | 3兆2033億 | -3.22% |
05/16 | 2,227 | 2,292 | 2,223 | 2,284 | +3.72% | 2,747,600 | 3兆2033億 | -3.38% |
05/15 | 2,255 | 2,273 | 2,194 | 2,202 | -3.42% | 4,139,400 | 3兆883億 | -6.89% |
05/14 | 2,318 | 2,331 | 2,255 | 2,280 | -2.31% | 2,939,500 | 3兆1977億 | -3.8% |
05/13 | 2,300 | 2,334 | 2,274 | 2,334 | +1.43% | 3,173,600 | 3兆2734億 | -1.68% |
05/10 | (IR情報)12:50 代表取締役の異動に関するお知らせ |
05/10 | 2,425 | 2,449 | 2,301 | 2,301 | -4.05% | 6,538,700 | 3兆2271億 | -3.03% |
05/09 | (IR情報)15:00 2024年3月期決算短信〔IFRS〕(連結) |
05/09 | (IR情報)15:00 2024年3月期決算説明資料 |
05/09 | 2,404 | 2,448 | 2,397 | 2,398 | -0.7% | 2,715,100 | 3兆3631億 | +0.93% |
05/08 | 2,462 | 2,474 | 2,401 | 2,415 | -3.21% | 2,787,500 | 3兆3870億 | +1.73% |
05/07 | 2,470 | 2,495 | 2,451 | 2,495 | +1.55% | 2,464,200 | 3兆4992億 | +5.1% |
05/02 | 2,431 | 2,469 | 2,430 | 2,457 | -0.12% | 1,798,100 | 3兆4459億 | +3.67% |
05/01 | 2,439 | 2,462 | 2,429 | 2,460 | -0.57% | 1,647,800 | 3兆4501億 | +3.75% |
04/30 | 2,482 | 2,489 | 2,462 | 2,474 | +1.69% | 2,366,200 | 3兆4697億 | +4.39% |
04/26 | 2,408 | 2,454 | 2,402 | 2,433 | -0.16% | 3,172,800 | 3兆4122億 | +2.66% |
04/25 | 2,460 | 2,489 | 2,423 | 2,437 | -2.32% | 2,747,500 | 3兆4178億 | +2.7% |
04/24 | 2,485 | 2,535 | 2,480 | 2,495 | +2.21% | 4,482,500 | 3兆4992億 | +5.01% |
04/23 | 2,414 | 2,462 | 2,404 | 2,441 | +3.26% | 4,055,300 | 3兆4235億 | +2.78% |
04/22 | 2,297 | 2,377 | 2,260 | 2,364 | +5.21% | 3,340,100 | 3兆3155億 | -0.46% |
04/19 | 2,266 | 2,269 | 2,215 | 2,247 | -1.62% | 2,788,700 | 3兆1514億 | -5.39% |
04/18 | 2,249 | 2,286 | 2,227 | 2,284 | +1.74% | 1,975,600 | 3兆2033億 | -4.03% |
04/17 | 2,304 | 2,317 | 2,245 | 2,245 | -2.39% | 2,585,500 | 3兆1486億 | -5.79% |
04/16 | 2,297 | 2,308 | 2,271 | 2,300 | -1.16% | 1,900,100 | 3兆2257億 | -3.64% |
04/15 | 2,308 | 2,327 | 2,288 | 2,327 | -0.51% | 1,654,800 | 3兆2636億 | -2.64% |
04/12 | 2,357 | 2,365 | 2,329 | 2,339 | +0.47% | 3,110,000 | 3兆2804億 | -2.3% |
04/11 | 2,344 | 2,357 | 2,316 | 2,328 | -2.47% | 2,384,500 | 3兆2650億 | -2.96% |
04/10 | 2,372 | 2,398 | 2,372 | 2,387 | +1.1% | 2,198,100 | 3兆3477億 | -0.75% |
04/09 | 2,350 | 2,368 | 2,333 | 2,361 | +1.2% | 1,435,500 | 3兆3113億 | -1.99% |
04/08 | 2,335 | 2,366 | 2,315 | 2,333 | +0.34% | 1,872,100 | 3兆2720億 | -3.32% |
04/05 | (IR情報)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 |
04/05 | 2,312 | 2,343 | 2,297 | 2,325 | -1.57% | 2,558,000 | 3兆2608億 | -3.85% |
04/04 | 2,350 | 2,402 | 2,334 | 2,362 | +1.94% | 2,528,200 | 3兆3127億 | -2.52% |
04/03 | 2,325 | 2,347 | 2,301 | 2,317 | -2.11% | 2,301,800 | 3兆2495億 | -4.53% |
04/02 | 2,355 | 2,383 | 2,346 | 2,367 | +0.51% | 2,384,300 | 3兆3197億 | -2.67% |
04/01 | 2,456 | 2,468 | 2,354 | 2,355 | -3.01% | 2,130,000 | 3兆3028億 | -3.25% |
03/29 | (IR情報)15:00 特定子会社の異動に関するお知らせ |
03/29 | 2,408 | 2,441 | 2,396 | 2,428 | +1.38% | 4,509,900 | 3兆4052億 | -0.29% |
03/28 | 2,456 | 2,456 | 2,381 | 2,395 | -3.04% | 2,873,600 | 3兆3589億 | -1.52% |
03/27 | 2,448 | 2,490 | 2,434 | 2,470 | +1.31% | 2,739,300 | 3兆4641億 | +1.65% |
03/26 | 2,463 | 2,480 | 2,432 | 2,438 | -0.97% | 2,596,800 | 3兆4192億 | +0.54% |
03/25 | 2,484 | 2,491 | 2,450 | 2,462 | -1.76% | 2,504,900 | 3兆4529億 | +1.65% |
03/22 | 2,530 | 2,535 | 2,459 | 2,506 | -1.18% | 4,920,400 | 3兆5146億 | +3.77% |
03/21 | 2,500 | 2,539 | 2,493 | 2,536 | +3.09% | 3,323,700 | 3兆5567億 | +5.45% |
03/19 | 2,430 | 2,460 | 2,414 | 2,460 | +0.78% | 2,156,400 | 3兆4501億 | +2.8% |
03/18 | 2,408 | 2,445 | 2,394 | 2,441 | +2.82% | 2,465,600 | 3兆4235億 | +2.48% |
03/15 | 2,317 | 2,378 | 2,310 | 2,374 | +0.68% | 2,368,500 | 3兆3295億 | +0.04% |
03/14 | 2,355 | 2,368 | 2,323 | 2,358 | +0.38% | 2,529,600 | 3兆3070億 | -0.17% |
03/13 | 2,370 | 2,382 | 2,321 | 2,349 | -0.8% | 2,288,700 | 3兆2944億 | -0.13% |
03/12 | 2,330 | 2,374 | 2,288 | 2,368 | -0.04% | 2,618,400 | 3兆3211億 | +0.98% |
03/11 | 2,388 | 2,398 | 2,347 | 2,369 | -2.35% | 3,159,200 | 3兆3225億 | +1.46% |
03/08 | 2,471 | 2,488 | 2,411 | 2,426 | -1.38% | 4,613,700 | 3兆4024億 | +4.34% |
03/07 | 2,503 | 2,513 | 2,456 | 2,460 | -0.28% | 2,798,400 | 3兆4501億 | +6.31% |
03/06 | 2,482 | 2,490 | 2,453 | 2,467 | -1.12% | 2,590,500 | 3兆4599億 | +7.26% |
03/05 | 2,462 | 2,514 | 2,450 | 2,495 | +0.93% | 3,585,100 | 3兆4992億 | +9.19% |
03/04 | 2,450 | 2,484 | 2,441 | 2,472 | +0.77% | 2,348,400 | 3兆4669億 | +8.9% |