日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2021
02/26	2,490	2,548	2,477	2,489	-1.93%	78,600	437億2401万	+16.25%
02/25	2,516	2,559	2,497	2,538	+2.79%	51,500	445億8479万	+19.89%
02/24	2,469	2,519	2,441	2,469	+0.16%	83,600	433億7267万	+18.13%
02/22	2,418	2,498	2,418	2,465	+4.49%	96,500	433億240万	+19.31%
02/19	2,351	2,423	2,314	2,359	+0.34%	70,700	414億4031万	+15.52%
02/18	14:00 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
02/18	14:00 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
02/18	2,389	2,412	2,329	2,351	-2.04%	80,300	412億9978万	+16.21%
02/17	2,288	2,420	2,258	2,400	+5.91%	152,300	421億6056万	+19.76%
02/16	12:00 2020年12月期決算説明資料
02/16	2,262	2,297	2,250	2,266	-0.18%	52,900	398億659万	+14.16%
02/15	2,301	2,339	2,258	2,270	-1.18%	76,700	398億7686万	+15.17%
02/12	2,194	2,304	2,194	2,297	+5.03%	163,900	403億5116万	+17.43%
02/10	2,089	2,215	2,073	2,187	+5.04%	222,700	384億1881万	+12.73%
02/09	1,960	2,128	1,908	2,082	+2.92%	338,100	365億7428万	+7.93%
02/08	15:30 剰余金の配当に関するお知らせ
02/08	15:30 2020年12月期決算短信〔日本基準〕(連結)
02/08	2,000	2,044	1,996	2,023	+1.81%	100,900	355億3783万	+5.31%
02/05	1,963	2,012	1,958	1,987	+1.48%	67,900	349億543万	+3.54%
02/04	1,952	1,963	1,943	1,958	+0.46%	33,500	343億9599万	+2.14%
02/03	1,911	1,964	1,911	1,949	+0.72%	40,300	342億3788万	+1.46%
02/02	1,898	1,939	1,881	1,935	+2.87%	40,500	339億9195万	+0.47%
02/01	1,876	1,900	1,859	1,881	-1%	55,900	330億4333万	-2.59%
01/29	1,939	1,958	1,900	1,900	-2.01%	37,100	333億7711万	-2.01%
01/28	1,913	1,944	1,900	1,939	-1.42%	65,500	340億6221万	-0.26%
01/27	15:45 女性(ママ)の働く意識調査結果発表 2020
01/27	1,946	1,983	1,946	1,967	+1.29%	46,000	345億5409万	+0.87%
01/26	1,967	1,969	1,936	1,942	-1.27%	24,300	341億1491万	-0.66%
01/25	1,947	1,972	1,947	1,967	+1.03%	35,500	345億5409万	+0.31%
01/22	1,940	1,965	1,931	1,947	-0.26%	48,600	342億275万	-1.07%
01/21	1,893	1,954	1,893	1,952	+2.47%	83,200	342億8141万	-1.21%
01/20	1,870	1,906	1,870	1,905	+2.47%	96,000	334億5599万	-3.88%
01/19	1,857	1,866	1,832	1,859	-0.8%	132,800	326億4812万	-6.49%
01/18	1,843	1,880	1,818	1,874	+1.02%	99,100	329億1156万	-6.21%
01/15	1,875	1,887	1,845	1,855	-0.86%	113,400	325億7788万	-7.48%
01/14	1,895	1,913	1,869	1,871	-1.11%	67,900	328億5887万	-7.05%
01/13	1,899	1,918	1,886	1,892	-1.36%	43,400	332億2768万	-6.34%
01/12	1,902	1,938	1,884	1,918	+0.58%	57,100	336億8429万	-5.42%
01/08	1,904	1,922	1,899	1,907	+0.1%	39,800	334億9111万	-6.24%
01/07	1,900	1,942	1,900	1,905	+0.63%	71,800	334億5599万	-6.71%
01/06	1,926	1,938	1,889	1,893	-1.05%	37,600	332億4524万	-7.61%
01/05	1,874	1,914	1,850	1,913	+1.27%	77,300	335億9648万	-6.86%
01/04	1,959	1,999	1,885	1,889	-3.57%	96,700	331億7499万	-8.26%
2020
12/30	1,930	1,972	1,911	1,959	+1.03%	97,300	344億434万	-5.04%
12/29	1,927	1,966	1,910	1,939	-5.69%	189,300	340億5310万	-6.01%
12/28	2,100	2,102	2,051	2,056	-1.11%	188,100	361億788万	-0.44%
12/25	2,088	2,103	2,046	2,079	+0.53%	79,700	365億1181万	+0.92%
12/24	16:30 指名・報酬諮問委員会の設置に関するお知らせ
12/24	2,074	2,093	2,068	2,068	-0.19%	61,200	363億1862万	+0.73%
12/23	2,050	2,077	2,045	2,072	+1.92%	84,200	363億8887万	+1.17%
12/22	2,060	2,080	2,021	2,033	-2.12%	95,200	357億395万	-0.59%
12/21	2,101	2,105	2,068	2,077	-0.86%	83,400	364億7668万	+1.56%
12/18	2,100	2,115	2,091	2,095	-0.8%	76,100	367億9280万	+2.6%
12/17	2,137	2,137	2,105	2,112	-1.12%	42,400	370億9136万	+3.63%
12/16	2,164	2,164	2,118	2,136	-0.05%	71,200	375億1285万	+5.12%
12/15	2,106	2,157	2,102	2,137	+1.57%	93,200	375億3042万	+5.48%
12/14	2,066	2,117	2,055	2,104	+2.04%	76,500	369億5086万	+3.59%
12/11	2,090	2,100	2,056	2,062	-1.53%	78,600	362億1325万	+1.23%
12/10	2,059	2,104	2,045	2,094	+1.45%	77,200	367億7524万	+2.4%
12/09	2,056	2,085	2,049	2,064	+0.39%	92,300	362億4838万	+0.73%
12/08	2,033	2,067	2,008	2,056	+0.83%	88,000	361億788万	+0.15%
12/07	2,110	2,110	2,038	2,039	-2.9%	161,000	358億932万	-0.78%
12/04	2,075	2,118	2,075	2,100	+1.55%	92,100	368億8062万	+1.84%
12/03	2,099	2,099	2,052	2,068	-0.96%	106,200	363億1862万	+0.05%
12/02	2,096	2,097	2,064	2,088	+0.34%	82,600	366億6987万	+0.72%
12/01	2,049	2,090	2,041	2,081	+2.31%	73,500	365億4693万	+0.05%
11/30	2,070	2,077	2,034	2,034	+0.2%	113,500	357億2151万	-2.59%
11/27	1,999	2,030	1,996	2,030	+2.11%	78,300	356億5126万	-3.29%
11/26	1,968	1,991	1,957	1,988	+1.27%	52,900	349億1365万	-5.78%
11/25	1,972	2,023	1,963	1,963	-0.86%	84,600	344億7459万	-7.36%
11/24	1,979	1,997	1,960	1,980	+1.54%	89,500	347億7315万	-7.04%
11/20	1,882	1,950	1,882	1,950	+2.63%	48,000	342億4512万	-8.84%
11/19	1,941	1,945	1,885	1,900	-2.11%	127,100	333億6704万	-11.67%
11/18	1,972	1,972	1,932	1,941	-2.46%	116,300	340億8706万	-10.43%
11/17	2,033	2,045	1,990	1,990	-2.07%	82,100	349億4758万	-8.72%
11/16	2,019	2,032	1,992	2,032	+1.85%	85,100	356億8517万	-7.26%
11/13	1,999	2,007	1,971	1,995	-0.5%	72,400	350億3539万	-9.24%
11/12	1,970	2,009	1,952	2,005	+1.62%	138,700	352億1100万	-9.11%
11/11	2,028	2,030	1,956	1,973	-0.5%	178,700	346億4903万	-10.76%
11/10	2,080	2,115	1,971	1,983	-12.49%	327,100	348億2465万	-10.6%
11/09	15:30 業績予想及び配当予想の修正に関するお知らせ
11/09	15:30 2020年12月期第3四半期決算説明資料
11/09	15:30 2020年12月期第3四半期決算短信〔日本基準〕(連結)
11/09	2,269	2,269	2,227	2,266	+0.58%	113,100	397億9458万	+1.89%
11/06	2,259	2,267	2,220	2,253	+0.4%	51,300	395億6628万	+1.72%
11/05	2,217	2,262	2,178	2,244	+1.95%	108,800	394億823万	+1.58%
11/04	2,195	2,228	2,173	2,201	+1.95%	72,200	386億5308万	-0.05%
11/02	2,114	2,180	2,114	2,159	+2.13%	59,200	379億1549万	-1.68%
10/30	2,202	2,202	2,101	2,114	-4.69%	84,700	371億2522万	-3.43%
10/29	2,170	2,223	2,153	2,218	-0.09%	63,900	389億5162万	+1.6%
10/28	2,248	2,251	2,205	2,220	-0.36%	48,900	389億8675万	+2.07%
10/27	2,198	2,228	2,140	2,228	-0.89%	63,000	391億2724万	+2.81%
10/26	2,300	2,326	2,242	2,248	-2.13%	60,200	394億7847万	+4.27%
10/23	2,305	2,308	2,259	2,297	-0.35%	45,800	403億3899万	+7.09%
10/22	2,307	2,344	2,272	2,305	+0.48%	81,900	404億7948万	+8.22%
10/21	2,236	2,314	2,236	2,294	+3.01%	76,800	402億8631万	+8.62%
10/20	2,200	2,248	2,176	2,227	+0.41%	57,500	391億968万	+6.35%
10/19	2,213	2,236	2,180	2,218	-0.36%	68,000	389億5162万	+6.63%
10/16	2,233	2,275	2,202	2,226	-1.07%	58,600	390億9212万	+7.69%
10/15	2,294	2,305	2,222	2,250	-1.83%	68,300	395億1360万	+9.49%
10/14	2,285	2,299	2,252	2,292	+0.97%	63,500	402億5118万	+12.35%
10/13	2,253	2,288	2,236	2,270	+0.75%	54,100	398億6483万	+12.27%
10/12	2,253	2,276	2,236	2,253	+1.81%	86,000	395億6628万	+12.37%
10/09	2,200	2,222	2,178	2,213	+1.33%	56,700	388億6382万	+11.32%
10/08	2,161	2,195	2,152	2,184	+2.3%	71,900	383億5453万	+10.75%
10/07	2,121	2,142	2,092	2,135	-0.74%	64,900	374億9401万	+9.21%
10/06	2,150	2,162	2,120	2,151	+0.47%	67,600	377億7500万	+10.88%
10/05	2,061	2,141	2,061	2,141	+4.95%	77,800	375億9938万	+11.28%
10/02	2,172	2,172	2,012	2,040	-2.44%	95,000	358億2566万	+6.81%
09/30	15:30 コミットメントラインの設定に関するお知らせ
09/30	2,092	2,158	2,081	2,091	+0.43%	110,100	367億2130万	+10.11%

2429 ワールド HD

IR情報

2020/09/30～2021/02/26

IR情報＆株価推移

開示資料

決算

株式

チャート