日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
04/25	1,990	1,995	1,968	1,988	+0.4%	22,900	357億9751万	-0.45%
04/24	14:00 SUBARU、日総工産、ワールドインテック共同出資による人財サービス会社「株式会社 SUBARU nw Sight」設立のお知らせ
04/24	1,974	1,988	1,960	1,980	+0.76%	20,300	356億5346万	-1.05%
04/23	1,980	1,987	1,959	1,965	+0.1%	20,700	353億8336万	-2.04%
04/22	1,935	1,972	1,935	1,963	+0.82%	15,800	353億4734万	-2.34%
04/21	1,966	1,968	1,939	1,947	-0.92%	11,900	350億5923万	-3.37%
04/18	1,935	1,968	1,935	1,965	+1.76%	17,300	353億8336万	-2.67%
04/17	1,939	1,941	1,924	1,931	+0.31%	9,800	347億7113万	-4.5%
04/16	1,959	1,970	1,925	1,925	-1.23%	20,400	346億6309万	-4.99%
04/15	1,991	1,991	1,949	1,949	-0.71%	21,600	350億9525万	-4.04%
04/14	1,958	1,988	1,948	1,963	+0.31%	22,000	353億4734万	-3.54%
04/11	1,885	1,957	1,871	1,957	+1.77%	29,200	352億3930万	-3.97%
04/10	1,946	1,957	1,907	1,923	+6.95%	51,900	346億2707万	-5.83%
04/09	1,790	1,814	1,755	1,798	-2.6%	77,400	323億7622万	-12.12%
04/08	1,833	1,894	1,816	1,846	+6.71%	50,800	332億4055万	-10.21%
04/07	1,751	1,797	1,730	1,730	-10.5%	87,400	311億5176万	-16.18%
04/04	1,987	1,988	1,879	1,933	-4.97%	90,200	348億714万	-6.89%
04/03	2,035	2,053	2,011	2,034	-3.6%	66,800	366億2583万	-2.26%
04/02	2,145	2,145	2,099	2,110	-0.05%	36,000	379億9434万	+1.39%
04/01	2,118	2,137	2,108	2,111	+0.24%	23,900	380億1235万	+1.49%
03/31	2,127	2,127	2,075	2,106	-3.04%	52,600	379億2232万	+1.3%
03/28	2,216	2,216	2,170	2,172	-2.07%	36,500	391億1076万	+4.47%
03/27	2,151	2,218	2,149	2,218	+2.26%	57,800	399億3908万	+6.79%
03/26	2,140	2,169	2,133	2,169	+1.83%	47,400	390億5674万	+4.68%
03/25	2,107	2,135	2,107	2,130	+1.14%	41,000	383億5448万	+2.9%
03/24	15:30 当社子会社である株式会社ワールドインテックによるトーホーテック株式会社の株式取得（子会社化）に関するお知らせ
03/24	2,116	2,116	2,085	2,106	+0.77%	42,900	379億2232万	+1.79%
03/21	2,105	2,105	2,086	2,090	-0.76%	18,500	376億3316万	+1.11%
03/19	2,065	2,106	2,065	2,106	+1.69%	18,500	379億2126万	+1.84%
03/18	2,100	2,119	2,071	2,071	-0.72%	52,200	372億9104万	+0.15%
03/17	2,062	2,086	2,057	2,086	+2%	56,900	375億6114万	+0.87%
03/14	2,030	2,045	2,024	2,045	+0.64%	47,300	368億2288万	-1.02%
03/13	2,050	2,060	2,030	2,032	-0.64%	31,200	365億8880万	-1.55%
03/12	2,048	2,049	2,026	2,045	+0.34%	36,900	368億2288万	-0.78%
03/11	2,037	2,044	2,008	2,038	-0.63%	43,000	366億9683万	-1.07%
03/10	16:30 nmsホールディングス株式会社との資本業務提携及び第三者割当による自己株式の処分の引受けに関するお知らせ
03/10	2,060	2,061	2,026	2,051	-0.1%	48,200	369億3092万	-0.39%
03/07	2,045	2,053	2,021	2,053	+0.05%	46,800	369億6693万	-0.29%
03/06	2,043	2,055	2,035	2,052	+1.38%	41,500	369億4892万	-0.24%
03/05	2,029	2,040	2,021	2,024	-0.39%	32,700	364億4475万	-1.6%
03/04	2,055	2,055	2,020	2,032	-1.26%	42,600	365億8880万	-1.12%
03/03	2,064	2,070	2,047	2,058	+1.58%	24,500	370億5696万	+0.24%
02/28	2,041	2,051	2,012	2,026	-1.17%	35,300	364億8076万	-1.07%
02/27	2,044	2,060	2,040	2,050	-0.05%	24,600	369億1291万	+0.24%
02/26	2,064	2,075	2,027	2,051	-1.77%	30,800	369億3092万	+0.44%
02/25	2,062	2,097	2,062	2,088	+0.24%	18,600	375億9715万	+2.4%
02/21	2,073	2,098	2,066	2,083	-0.33%	24,300	375億712万	+2.46%
02/20	2,114	2,131	2,081	2,090	-1.97%	29,100	376億3316万	+3.06%
02/19	2,094	2,140	2,094	2,132	+1.81%	33,900	383億8943万	+5.39%
02/18	2,101	2,108	2,080	2,094	-1.09%	50,600	377億519万	+3.82%
02/17	2,139	2,190	2,116	2,117	+0.95%	75,800	381億1933万	+5.27%
02/14	14:30 2024年12月期決算説明資料
02/14	2,089	2,120	2,071	2,097	+1.16%	89,000	377億5921万	+4.69%
02/13	2,099	2,099	2,034	2,073	-2.03%	138,800	373億2705万	+3.86%
02/12	15:30 税制非適格ストックオプション(新株予約権)に関するお知らせ
02/12	15:30 税制適格ストックオプション(新株予約権)に関するお知らせ
02/12	15:30 剰余金の配当および配当方針の変更に関するお知らせ
02/12	15:30 2024年12月期決算短信〔日本基準〕(連結)
02/12	2,101	2,117	2,076	2,116	+0.91%	30,800	381億133万	+6.28%
02/10	2,050	2,104	2,050	2,097	+1.3%	48,200	377億5921万	+5.7%
02/07	2,041	2,070	2,033	2,070	+1.97%	36,600	372億7304万	+4.55%
02/06	2,009	2,035	2,007	2,030	+1.96%	12,400	365億5278万	+2.68%
02/05	1,988	2,003	1,962	1,991	+0.81%	56,000	358億5054万	+0.71%
02/04	2,003	2,040	1,974	1,975	-1.35%	16,200	355億6244万	-0.15%
02/03	2,007	2,013	1,977	2,002	-1.48%	22,400	360億4861万	+1.21%
01/31	2,035	2,048	2,020	2,032	+0.1%	18,000	365億8880万	+2.68%
01/30	2,013	2,036	2,009	2,030	+0.25%	24,300	365億5278万	+2.68%
01/29	2,033	2,049	2,025	2,025	-0.39%	13,600	364億6275万	+2.48%
01/28	1,995	2,052	1,995	2,033	+2.16%	47,300	366億680万	+2.94%
01/27	1,996	2,005	1,984	1,990	+0.86%	33,700	358億3253万	+0.86%
01/24	1,952	1,994	1,944	1,973	+1.75%	25,700	355億2642万	0%
01/23	1,946	1,951	1,927	1,939	-0.82%	29,300	349億1421万	-1.77%
01/22	1,962	1,971	1,952	1,955	-0.66%	15,400	352億231万	-1.06%
01/21	1,979	1,989	1,955	1,968	-0.35%	9,900	354億3639万	-0.46%
01/20	1,933	1,976	1,933	1,975	+2.17%	22,600	355億6244万	-0.1%
01/17	1,951	1,951	1,918	1,933	-0.92%	26,600	348億617万	-2.32%
01/16	1,961	1,974	1,951	1,951	-1.12%	16,200	351億3029万	-1.56%
01/15	1,987	2,006	1,962	1,973	-0.4%	34,500	355億2642万	-0.55%
01/14	1,942	1,986	1,941	1,981	+1.8%	38,000	356億7048万	-0.25%
01/10	1,913	1,960	1,913	1,946	+0.78%	19,400	350億4025万	-2.21%
01/09	1,917	1,937	1,911	1,931	+0.78%	26,900	347億7016万	-3.21%
01/08	1,938	1,940	1,912	1,916	-1.14%	38,400	345億7万	-4.25%
01/07	1,970	1,970	1,930	1,938	-0.51%	33,900	348億9620万	-3.49%
01/06	1,985	1,993	1,948	1,948	-1.77%	33,600	350億7627万	-3.23%
2024
12/30	2,002	2,011	1,968	1,983	-0.75%	49,400	357億649万	-1.78%
12/27	1,970	2,029	1,968	1,998	-1.82%	95,900	359億7658万	-1.24%
12/26	2,003	2,045	2,003	2,035	+1.24%	144,200	366億4282万	+0.44%
12/25	2,009	2,017	1,995	2,010	+0.7%	42,900	361億9266万	-0.89%
12/24	2,014	2,014	1,994	1,996	-0.4%	54,900	359億4057万	-1.77%
12/23	2,003	2,015	1,983	2,004	+0.45%	49,200	360億8462万	-1.57%
12/20	1,994	2,015	1,994	1,995	-0.5%	36,800	359億2256万	-2.16%
12/19	1,972	2,010	1,971	2,005	+0.4%	38,500	361億263万	-1.76%
12/18	2,000	2,018	1,992	1,997	+0.45%	34,600	359億5858万	-2.35%
12/17	1,993	2,009	1,979	1,988	-0.25%	41,600	357億9652万	-2.93%
12/16	2,000	2,004	1,990	1,993	-0.15%	27,100	358億8655万	-2.92%
12/13	1,980	2,001	1,978	1,996	+0.3%	22,800	359億4057万	-2.87%
12/12	1,980	2,003	1,978	1,990	+0.86%	30,100	358億3253万	-3.12%
12/11	1,977	1,980	1,967	1,973	0%	29,900	355億2642万	-3.85%
12/10	2,019	2,019	1,967	1,973	-1.84%	53,300	355億2642万	-3.76%
12/09	2,016	2,022	2,009	2,010	-0.3%	22,600	361億9266万	-1.86%
12/06	2,024	2,024	2,003	2,016	+0.25%	20,000	363億70万	-1.37%
12/05	2,048	2,048	2,003	2,011	-0.45%	29,400	362億1066万	-1.42%
12/04	2,076	2,079	2,016	2,020	-2.32%	35,000	363億7272万	-0.79%
12/03	2,087	2,089	2,068	2,068	-0.91%	27,100	372億3702万	+1.77%
12/02	2,085	2,098	2,077	2,087	+0.58%	22,200	375億7914万	+3.01%
11/29	2,089	2,102	2,066	2,075	-0.38%	21,400	373億6307万	+2.93%
11/28	2,043	2,083	2,043	2,083	+0.87%	16,400	375億712万	+3.68%
11/27	2,080	2,080	2,038	2,065	-1.57%	39,800	371億8300万	+3.2%

2429 ワールド HD

IR情報

2024/11/27～2025/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート