日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	2,839	2,871	2,818	2,851	-0.8%	52,400	-	+0.42%
10/01	2,843	2,889	2,817	2,874	+1.13%	36,300	-	+1.3%
09/30	2,820	2,852	2,800	2,842	+0.67%	45,900	-	+0.18%
09/29	2,859	2,859	2,807	2,823	-1.29%	37,900	-	-0.53%
09/28	2,858	2,886	2,841	2,860	+0.35%	39,500	-	+0.74%
09/25	2,836	2,871	2,828	2,850	+0.56%	39,600	-	+0.49%
09/24	2,866	2,882	2,831	2,834	-1.36%	46,500	-	+0.04%
09/18	2,926	2,926	2,873	2,873	-1.81%	48,100	-	+1.52%
09/17	2,891	2,940	2,891	2,926	+1.21%	36,400	-	+3.58%
09/16	2,862	2,899	2,862	2,891	+1.23%	51,500	-	+2.63%
09/15	2,824	2,863	2,821	2,856	+1.06%	40,900	-	+1.67%
09/14	2,724	2,832	2,724	2,826	+3.21%	48,600	-	+0.89%
09/11	2,713	2,758	2,709	2,738	-0.62%	65,100	-	-2.04%
09/10	2,740	2,755	2,715	2,755	+0.25%	42,700	-	-1.33%
09/09	2,734	2,758	2,720	2,748	-0.25%	41,700	-	-1.4%
09/08	2,784	2,784	2,755	2,755	-1.25%	33,100	-	-0.93%
09/07	2,814	2,834	2,778	2,790	-1.27%	40,500	-	+0.5%
09/04	2,828	2,835	2,807	2,826	-0.07%	32,500	-	+2.02%
09/03	2,871	2,871	2,828	2,828	-0.98%	28,100	-	+2.28%
09/02	2,911	2,911	2,830	2,856	-2.89%	57,400	-	+3.4%
09/01	2,895	2,948	2,882	2,941	+1.59%	50,200	-	+6.67%
08/31	2,866	2,910	2,848	2,895	+1.47%	47,300	-	+5.27%
08/28	2,849	2,871	2,831	2,853	+0.39%	46,600	-	+4.05%
08/27	2,839	2,845	2,810	2,842	+0.32%	35,100	-	+3.84%
08/26	2,810	2,843	2,810	2,833	+0.71%	33,100	-	+3.62%
08/25	2,854	2,860	2,811	2,813	-1.82%	22,300	-	+3.08%
08/24	2,888	2,888	2,840	2,865	-0.03%	44,000	-	+5.29%
08/21	2,846	2,887	2,846	2,866	-0.03%	57,900	-	+5.72%
08/20	2,822	2,867	2,808	2,867	+3.24%	56,100	-	+6.15%
08/19	2,743	2,791	2,721	2,777	+0.51%	69,400	-	+3.2%
08/18	2,735	2,785	2,735	2,763	-0.11%	38,100	-	+2.98%
08/17	2,727	2,786	2,708	2,766	+0.58%	65,100	-	+3.44%
08/14	2,731	2,750	2,701	2,750	+0.7%	50,000	-	+3.19%
08/13	2,680	2,733	2,679	2,731	+1.98%	56,200	-	+2.79%
08/12	2,656	2,678	2,635	2,678	+1.02%	47,500	-	+1.06%
08/10	2,608	2,673	2,554	2,651	-1.45%	85,700	-	+0.26%
08/07	（IR情報）15:30 2026年12月期第2四半期決算説明資料
08/07	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/07	2,670	2,718	2,647	2,690	+1.05%	107,700	-	+1.97%
08/06	2,617	2,673	2,617	2,662	+1.45%	44,200	-	+1.22%
08/05	2,603	2,631	2,600	2,624	+0.85%	45,800	-	+0.11%
08/04	2,638	2,638	2,600	2,602	-0.69%	35,200	-	-0.5%
08/03	2,650	2,650	2,573	2,620	-1.39%	69,000	-	+0.42%
07/31	2,701	2,702	2,647	2,657	-1.74%	61,800	-	+2.15%
07/30	2,749	2,749	2,698	2,704	-1.13%	58,500	-	+4.28%
07/29	2,730	2,752	2,701	2,735	+0.22%	77,200	-	+5.97%
07/28	2,773	2,773	2,720	2,729	-1.59%	38,900	-	+6.27%
07/27	2,748	2,773	2,737	2,773	+2.48%	56,000	-	+8.41%
07/24	2,701	2,718	2,678	2,706	-0.73%	64,400	-	+6.28%
07/23	2,727	2,748	2,717	2,726	-0.94%	49,600	-	+7.58%
07/22	2,735	2,769	2,703	2,752	+1.33%	87,600	-	+9.21%
07/21	2,613	2,716	2,613	2,716	+4.3%	123,700	-	+8.42%
07/17	2,634	2,641	2,573	2,604	-0.76%	93,800	-	+4.49%
07/16	2,626	2,645	2,617	2,624	0%	43,400	-	+5.72%
07/15	（自社株買い）取締役会(2026年6月18日)での決議状況(取得期間2026年6月19日～2026年6月19日)
07/15	2,622	2,631	2,589	2,624	+0.77%	35,600	-	+6.19%
07/14	2,573	2,614	2,567	2,604	+1.2%	54,200	-	+5.81%
07/13	（IR情報）16:00 nmsホールディングス株式会社(証券コード:2162)に対する公開買付けの結果及び子会社の異動(特定子会社の異動)に関するお知らせ
07/13	2,592	2,600	2,567	2,573	+0.47%	61,300	-	+4.98%
07/10	2,548	2,573	2,531	2,561	+1.39%	57,200	-	+4.92%
07/09	2,544	2,544	2,516	2,526	-0.79%	50,700	-	+3.82%
07/08	2,570	2,570	2,545	2,546	-0.97%	35,400	-	+5.03%
07/07	2,566	2,595	2,543	2,571	+1.58%	90,600	-	+6.42%
07/06	2,520	2,548	2,511	2,531	+1.16%	64,900	-	+5.15%
07/03	2,493	2,506	2,484	2,502	+1.42%	81,700	-	+4.16%
07/02	2,470	2,485	2,452	2,467	+0.37%	47,700	-	+2.88%
07/01	2,450	2,458	2,427	2,458	+0.16%	47,800	-	+2.59%
06/30	2,457	2,466	2,425	2,454	-0.12%	64,900	-	+2.55%
06/29	2,440	2,465	2,430	2,457	+1.11%	71,400	-	+2.76%
06/26	2,430	2,452	2,416	2,430	-0.45%	50,700	-	+1.76%
06/25	2,448	2,448	2,428	2,441	+0.95%	30,200	-	+2.26%
06/24	2,418	2,444	2,416	2,418	-0.04%	38,000	-	+1.38%
06/23	2,463	2,463	2,410	2,419	-1.79%	55,500	-	+1.55%
06/22	2,470	2,498	2,458	2,463	-0.28%	56,100	-	+3.4%
06/19	（IR情報）10:30 自己株式立会外買付取引(ToSTNet-3)による自己株式の取得結果及び取得終了に関するお知らせ
06/19	2,438	2,479	2,430	2,470	+2.7%	89,400	-	+3.78%
06/18	（IR情報）17:00 自己株式の取得及び自己株式立会外買付取引(ToSTNet-3)による自己株式買付に関するお知らせ
06/18	2,401	2,413	2,388	2,405	+0.42%	26,700	-	+1.14%
06/17	2,391	2,410	2,377	2,395	+1.61%	43,500	-	+0.67%
06/16	2,397	2,397	2,349	2,357	-1.34%	42,400	-	-1.09%
06/15	2,386	2,397	2,377	2,389	+0.93%	33,400	-	-0.04%
06/12	2,360	2,367	2,339	2,367	+0.51%	37,300	-	-1.29%
06/11	2,340	2,360	2,319	2,355	-0.38%	47,000	-	-2.12%
06/11	（空売り報告）Diversified Select Opportunities, LLC 86,100株（0.47%）-0.03%義務消失
06/10	2,347	2,376	2,342	2,364	+0.34%	32,300	-	-2.11%
06/09	2,358	2,380	2,345	2,356	+1.07%	42,400	-	-2.73%
06/08	2,307	2,351	2,307	2,331	-1.1%	46,400	-	-4.07%
06/05	2,310	2,360	2,309	2,357	+2.84%	61,600	-	-3.36%
06/04	2,331	2,331	2,288	2,292	-2.01%	83,100	-	-6.26%
06/03	2,350	2,350	2,309	2,339	-0.93%	63,600	-	-4.73%
06/02	2,371	2,372	2,338	2,361	-1.3%	67,400	-	-4.22%
06/01	2,427	2,428	2,369	2,392	-1.08%	77,400	-	-3.35%
05/29	（IR情報）20:30 nmsホールディングス株式会社(証券コード:2162)に対する公開買付けの開始に関するお知らせ
05/29	2,407	2,441	2,407	2,418	+0.46%	52,700	-	-2.66%
05/28	2,386	2,407	2,363	2,407	+0.33%	53,700	-	-3.41%
05/27	2,395	2,406	2,388	2,399	+0.17%	40,200	-	-4.08%
05/26	2,386	2,401	2,370	2,395	+0.71%	33,000	-	-4.58%
05/25	2,413	2,416	2,372	2,378	-1.33%	49,100	-	-5.63%
05/22	2,390	2,419	2,375	2,410	+1.13%	47,000	-	-4.74%
05/21	2,365	2,410	2,365	2,383	+1.66%	63,700	-	-6.07%
05/20	2,435	2,435	2,336	2,344	-3.42%	104,500	-	-8.01%
05/19	2,412	2,447	2,408	2,427	+0.62%	48,600	-	-5.27%
05/18	2,406	2,425	2,401	2,412	+0.25%	59,400	-	-6.33%
05/15	2,444	2,444	2,387	2,406	-1.11%	112,000	-	-6.92%
05/14	2,460	2,466	2,413	2,433	-3.07%	191,000	-	-6.21%
05/13	（IR情報）15:30 2026年12月期第1四半期決算説明資料
05/13	（IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/13	2,554	2,554	2,492	2,510	-0.95%	123,600	-	-3.5%
05/12	2,591	2,604	2,528	2,534	-2.09%	72,400	-	-2.76%
05/11	2,572	2,598	2,565	2,588	+0.66%	64,700	-	-0.8%
05/11	（空売り報告）Diversified Select Opportunities, LLC 90,900株（0.5%）新規

ワールド HD（2429）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート