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
03/09	2,659	2,704	2,636	2,689	-3.9%	100,300	484億3561万	+0.04%
03/06	2,739	2,800	2,708	2,798	+2.79%	59,400	503億9897万	+4.36%
03/05	2,688	2,757	2,672	2,722	+4.21%	111,300	490億3002万	+1.95%
03/04	2,650	2,684	2,559	2,612	-3.58%	164,200	470億4865万	-2.03%
03/03	2,798	2,798	2,701	2,709	-4.55%	142,300	487億9586万	+1.65%
03/02	2,838	2,839	2,780	2,838	-0.63%	80,300	511億1947万	+6.57%
02/27	2,845	2,856	2,811	2,856	+0.81%	142,400	514億4370万	+7.53%
02/26	2,858	2,901	2,833	2,833	-0.81%	112,400	510億2941万	+6.95%
02/25	2,824	2,866	2,795	2,856	+1.93%	108,800	514億4370万	+8.02%
02/24	2,802	2,832	2,791	2,802	-0.21%	81,600	504億7102万	+6.14%
02/20	2,829	2,829	2,785	2,808	-0.99%	62,300	505億7910万	+6.28%
02/19	2,810	2,842	2,778	2,836	+1.83%	82,300	510億8345万	+7.26%
02/18	2,764	2,810	2,738	2,785	+1.57%	85,900	501億6481万	+5.37%
02/17	2,694	2,765	2,658	2,742	+0.85%	145,100	493億9027万	+3.82%
02/16	2,773	2,806	2,690	2,719	+5.67%	258,400	489億7598万	+2.91%
02/13	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
02/13	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
02/13	15:30 剰余金の配当に関するお知らせ
02/13	15:30 2025年12月期決算説明資料
02/13	15:30 2025年12月期決算短信〔日本基準〕(連結)
02/13	2,620	2,645	2,497	2,573	-1.94%	209,300	463億4616万	-2.61%
02/12	2,638	2,647	2,620	2,624	-0.53%	73,600	472億6480万	-0.83%
02/10	2,586	2,660	2,586	2,638	+2.01%	61,400	475億1697万	-0.3%
02/09	2,590	2,600	2,562	2,586	+1.13%	40,200	465億8032万	-2.27%
02/06	2,556	2,559	2,526	2,557	-0.39%	56,600	460億5796万	-3.4%
02/05	2,557	2,567	2,538	2,567	+1.95%	51,100	462億3808万	-3.06%
02/04	2,515	2,531	2,489	2,518	+0.28%	48,900	453億5547万	-5.05%
02/03	2,511	2,517	2,484	2,511	+1.05%	48,200	452億2938万	-5.57%
02/02	2,528	2,548	2,478	2,485	-1.66%	59,800	447億6106万	-6.75%
01/30	2,519	2,538	2,506	2,527	+0.32%	34,700	455億1758万	-5.43%
01/29	2,539	2,539	2,469	2,519	-0.79%	102,300	453億7348万	-5.9%
01/28	2,575	2,588	2,535	2,539	-2.87%	70,100	457億3373万	-5.33%
01/27	2,586	2,624	2,555	2,614	+1.08%	76,100	470億8467万	-2.64%
01/26	2,615	2,622	2,577	2,586	-2.3%	83,200	465億8032万	-3.65%
01/23	2,680	2,691	2,645	2,647	-1.19%	59,400	476億7908万	-1.42%
01/22	2,676	2,700	2,664	2,679	+0.11%	44,000	482億5548万	-0.22%
01/21	2,693	2,704	2,668	2,676	-1.22%	62,100	482億145万	-0.22%
01/20	2,760	2,768	2,707	2,709	-1.99%	49,900	487億9586万	+1.16%
01/19	2,828	2,828	2,755	2,764	-2.92%	75,100	497億8655万	+3.4%
01/16	2,860	2,862	2,809	2,847	-0.25%	69,400	512億8158万	+6.75%
01/15	2,800	2,855	2,800	2,854	+2%	123,300	514億767万	+7.33%
01/14	2,748	2,798	2,744	2,798	+1.82%	140,500	503億9897万	+5.62%
01/13	2,791	2,813	2,742	2,748	-0.94%	142,900	494億9835万	+3.97%
01/09	2,719	2,775	2,719	2,774	+2.25%	88,400	499億6667万	+5.12%
01/08	2,697	2,716	2,692	2,713	+1.8%	99,800	488億6791万	+3%
01/07	2,658	2,679	2,647	2,665	+1.06%	93,600	480億331万	+1.25%
01/06	2,635	2,643	2,620	2,637	0%	61,100	474億9896万	+0.23%
01/05	2,594	2,659	2,588	2,637	+1.66%	152,800	474億9896万	+0.27%
2025
12/30	2,580	2,616	2,567	2,594	-0.23%	69,700	467億2442万	-1.41%
12/29	2,566	2,624	2,566	2,600	-2.66%	168,700	468億3250万	-1.22%
12/26	2,680	2,700	2,661	2,671	-0.07%	159,400	481億1138万	+1.48%
12/25	2,667	2,678	2,656	2,673	+0.6%	51,400	481億4741万	+1.67%
12/24	2,651	2,670	2,650	2,657	-0.23%	87,100	478億5921万	+1.3%
12/23	2,659	2,666	2,647	2,663	+0.45%	56,100	479億6728万	+1.72%
12/22	2,658	2,666	2,642	2,651	+0.3%	109,300	477億4848万	+1.3%
12/19	16:30 nmsホールディングス(証券コード:2162)株式の買集め行為に該当する株式取得に関するお知らせ
12/19	2,620	2,644	2,614	2,643	+1.07%	64,000	476億439万	+1.03%
12/18	2,604	2,624	2,593	2,615	+0.81%	53,000	471億7万	+0.04%
12/17	2,623	2,628	2,577	2,594	-1.11%	69,300	467億2183万	-0.65%
12/16	2,650	2,654	2,611	2,623	-0.87%	85,400	472億4416万	+0.65%
12/15	2,609	2,646	2,600	2,646	+1.42%	53,700	476億5842万	+1.77%
12/12	2,581	2,609	2,581	2,609	+2.19%	53,100	469億9200万	+0.46%
12/11	2,601	2,610	2,552	2,553	-1.85%	53,700	459億8335万	-1.69%
12/10	2,625	2,633	2,600	2,601	-0.31%	46,600	468億4791万	+0.15%
12/09	2,645	2,650	2,609	2,609	-1.47%	59,900	469億9200万	+0.54%
12/08	2,613	2,649	2,601	2,648	+1.53%	75,000	476億9445万	+2.2%
12/05	2,631	2,634	2,601	2,608	-1.55%	74,700	469億7399万	+0.89%
12/04	2,635	2,652	2,628	2,649	+0.61%	38,900	477億1246万	+2.67%
12/03	2,660	2,665	2,625	2,633	-0.64%	56,900	474億2427万	+2.25%
12/02	2,662	2,663	2,625	2,650	-0.45%	52,600	477億3047万	+2.95%
12/01	2,647	2,667	2,626	2,662	+0.57%	63,200	479億4661万	+3.5%
11/28	2,610	2,647	2,610	2,647	+1.46%	42,000	476億7644万	+3.04%
11/27	2,666	2,676	2,604	2,609	-1.73%	59,700	469億9200万	+1.72%
11/26	2,641	2,670	2,634	2,655	+1.14%	67,500	478億2053万	+3.67%
11/25	2,640	2,665	2,620	2,625	+0.34%	71,600	472億8018万	+2.66%
11/21	2,537	2,619	2,537	2,616	+1.12%	60,100	471億1808万	+2.51%
11/20	2,540	2,612	2,540	2,587	+2.58%	48,400	465億9316万	+1.53%
11/19	2,549	2,553	2,502	2,522	-0.86%	45,400	454億2248万	-0.94%
11/18	2,607	2,607	2,544	2,544	-2.97%	54,800	458億1871万	+0.04%
11/17	2,638	2,648	2,613	2,622	-0.27%	58,700	472億2353万	+3.19%
11/14	2,574	2,629	2,572	2,629	+1.35%	90,100	473億4960万	+3.54%
11/13	2,545	2,605	2,545	2,594	+1.73%	77,600	467億1923万	+2.29%
11/12	2,486	2,564	2,485	2,550	+3.24%	89,800	459億2677万	+0.59%
11/11	2,482	2,483	2,449	2,470	+0.04%	84,200	444億8593万	-2.6%
11/10	2,516	2,550	2,456	2,469	-3.78%	355,600	444億6792万	-2.68%
11/07	15:30 2025年12月期決算説明資料
11/07	15:30 2025年12月期第3四半期四半期決算短信〔日本基準〕(連結)
11/07	2,601	2,663	2,553	2,566	-1.46%	125,800	462億1494万	+1.14%
11/06	2,574	2,630	2,548	2,604	+1.52%	158,000	468億9934万	+2.68%
11/05	2,525	2,565	2,454	2,565	+1.26%	136,800	461億9693万	+1.14%
11/04	2,512	2,561	2,501	2,533	+0.88%	46,200	456億2059万	-0.24%
10/31	2,504	2,515	2,487	2,511	+0.6%	36,000	452億2436万	-1.26%
10/30	2,483	2,516	2,482	2,496	+0.52%	43,600	449億5420万	-2.04%
10/29	2,535	2,540	2,483	2,483	-1.7%	58,400	447億2007万	-2.7%
10/28	2,605	2,610	2,526	2,526	-3.59%	52,100	454億9452万	-1.17%
10/27	2,629	2,646	2,612	2,620	+1.2%	45,600	471億8751万	+2.38%
10/24	2,600	2,600	2,570	2,589	+0.31%	23,600	466億2918万	+1.21%
10/23	2,564	2,591	2,550	2,581	+0.66%	22,700	464億8510万	+0.9%
10/22	2,536	2,564	2,517	2,564	+1.91%	24,800	461億7892万	+0.2%
10/21	2,548	2,551	2,516	2,516	-0.91%	24,900	453億1265万	-1.8%
10/20	2,546	2,546	2,519	2,539	+1.48%	18,500	457億2688万	-1.01%
10/17	2,520	2,523	2,494	2,502	-0.83%	22,000	450億6051万	-2.53%
10/16	2,547	2,547	2,515	2,523	0%	30,000	454億3872万	-1.83%
10/15	2,495	2,527	2,495	2,523	+2.44%	31,500	454億3872万	-1.91%
10/14	2,451	2,495	2,447	2,463	-1.36%	65,300	443億5813万	-4.39%
10/10	2,540	2,548	2,491	2,497	-2.92%	49,900	449億7047万	-3.29%
10/09	2,553	2,572	2,532	2,572	+0.74%	32,200	463億2120万	-0.54%
10/08	2,563	2,589	2,553	2,553	-0.62%	26,200	459億7901万	-1.35%

ワールド HD（2429）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート