| 2020 |
| 06/02 | 1,817 | 1,836 | 1,794 | 1,823 | -0.49% | 49,600 | 320億1479万 | +11.5% |
| 06/01 | 1,797 | 1,849 | 1,790 | 1,832 | +1.5% | 64,000 | 321億7285万 | +13.79% |
| 05/29 | 1,810 | 1,827 | 1,784 | 1,805 | -0.82% | 67,400 | 316億9868万 | +13.74% |
| 05/28 | 1,801 | 1,826 | 1,774 | 1,820 | +1.05% | 103,500 | 319億6211万 | +16.22% |
| 05/27 | 1,783 | 1,810 | 1,736 | 1,801 | +0.39% | 75,300 | 316億2844万 | +16.8% |
| 05/26 | 1,762 | 1,798 | 1,747 | 1,794 | +2.22% | 81,900 | 315億551万 | +18.1% |
| 05/25 | 1,742 | 1,755 | 1,694 | 1,755 | +3.11% | 52,900 | 308億2060万 | +17.31% |
| 05/22 | 1,756 | 1,756 | 1,687 | 1,702 | -2.13% | 71,400 | 298億8984万 | +15.31% |
| 05/21 | 1,765 | 1,768 | 1,724 | 1,739 | -1.58% | 89,500 | 300億1792万 | +19.35% |
| 05/20 | 1,785 | 1,807 | 1,742 | 1,767 | -0.11% | 63,600 | 305億124万 | +22.79% |
| 05/19 | 1,816 | 1,821 | 1,737 | 1,769 | -0.51% | 76,000 | 305億3577万 | +24.67% |
| 05/18 | 1,715 | 1,782 | 1,714 | 1,778 | +4.34% | 90,900 | 306億9112万 | +27.27% |
| 05/15 | 1,761 | 1,795 | 1,680 | 1,704 | -2.63% | 151,000 | 294億1376万 | +23.93% |
| 05/14 | 1,814 | 1,844 | 1,743 | 1,750 | -4.32% | 140,200 | 302億780万 | +29.34% |
| 05/13 | 1,782 | 1,837 | 1,734 | 1,829 | +2.18% | 177,500 | 315億7146万 | +37.93% |
| 05/12 | 1,786 | 1,840 | 1,705 | 1,790 | +15.78% | 550,900 | 308億9826万 | +38.01% |
| 05/11 | 15:30 2020年12月期第1四半期決算説明資料 |
| 05/11 | 15:30 2020年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/11 | 1,477 | 1,552 | 1,470 | 1,546 | +8.19% | 99,700 | 266億8643万 | +21.64% |
| 05/08 | 1,405 | 1,430 | 1,380 | 1,429 | +2.29% | 59,800 | 246億6682万 | +13.5% |
| 05/07 | 1,397 | 1,423 | 1,375 | 1,397 | 0% | 56,200 | 241億1445万 | +11.67% |
| 05/01 | 1,446 | 1,446 | 1,384 | 1,397 | -3.39% | 57,900 | 241億1445万 | +12.21% |
| 04/30 | 17:00 税制適格ストック・オプション(新株予約権)の発行内容確定に関するお知らせ |
| 04/30 | 1,434 | 1,456 | 1,417 | 1,446 | +5.24% | 86,400 | 249億6027万 | +16.8% |
| 04/28 | 1,330 | 1,379 | 1,325 | 1,374 | +5.86% | 105,000 | 237億1743万 | +11.71% |
| 04/27 | 1,280 | 1,305 | 1,269 | 1,298 | +3.51% | 75,800 | 224億555万 | +6.22% |
| 04/24 | 1,251 | 1,263 | 1,230 | 1,254 | -0.95% | 56,000 | 216億4604万 | +3.47% |
| 04/23 | 15:30 連結子会社間の合併効力発生日延期に関するお知らせ |
| 04/23 | 1,238 | 1,282 | 1,230 | 1,266 | +4.54% | 84,100 | 218億5318万 | +5.41% |
| 04/22 | 16:30 税制非適格ストック・オプション(新株予約権)の発行内容確定に関するお知らせ |
| 04/22 | 1,225 | 1,229 | 1,185 | 1,211 | -2.5% | 67,000 | 209億379万 | +1.68% |
| 04/21 | 1,290 | 1,290 | 1,213 | 1,242 | -3.65% | 55,400 | 210億6630万 | +4.72% |
| 04/20 | 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 |
| 04/20 | 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 |
| 04/20 | 1,247 | 1,298 | 1,228 | 1,289 | +4.37% | 70,800 | 218億6350万 | +9.52% |
| 04/17 | 1,246 | 1,258 | 1,216 | 1,235 | +1.4% | 66,000 | 209億4757万 | +5.65% |
| 04/16 | 15:30 譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 04/16 | 1,212 | 1,230 | 1,180 | 1,218 | -0.33% | 69,400 | 206億5922万 | +4.28% |
| 04/15 | 1,232 | 1,233 | 1,189 | 1,222 | -1.21% | 98,000 | 207億2707万 | +4.36% |
| 04/14 | 1,220 | 1,257 | 1,219 | 1,237 | -0.64% | 133,600 | 209億8149万 | +5.01% |
| 04/13 | 1,270 | 1,294 | 1,240 | 1,245 | -2.35% | 74,200 | 211億1719万 | +5.15% |
| 04/10 | 1,287 | 1,312 | 1,239 | 1,275 | -0.39% | 85,700 | 216億2604万 | +6.52% |
| 04/09 | 1,233 | 1,280 | 1,227 | 1,280 | +5.26% | 76,800 | 217億1084万 | +5.52% |
| 04/08 | 1,189 | 1,233 | 1,142 | 1,216 | -0.25% | 82,900 | 206億2530万 | -0.98% |
| 04/07 | 1,209 | 1,254 | 1,160 | 1,219 | +5.09% | 145,800 | 206億7619万 | -2.17% |
| 04/06 | 1,080 | 1,182 | 1,060 | 1,160 | +7.01% | 97,600 | 196億7545万 | -8.52% |
| 04/03 | 1,115 | 1,137 | 1,066 | 1,084 | -1.72% | 65,800 | 183億8637万 | -15.84% |
| 04/02 | 1,111 | 1,144 | 1,084 | 1,103 | -3.33% | 56,200 | 187億864万 | -16.19% |
| 04/01 | 1,229 | 1,229 | 1,132 | 1,141 | -7.16% | 90,100 | 193億5318万 | -15.23% |
| 03/31 | 1,240 | 1,270 | 1,217 | 1,229 | -0.89% | 80,500 | 208億4580万 | -10.49% |
| 03/30 | 1,202 | 1,248 | 1,166 | 1,240 | -0.4% | 137,500 | 210億3238万 | -11.55% |
| 03/27 | 1,229 | 1,251 | 1,186 | 1,245 | +2.3% | 94,900 | 211億1719万 | -12.94% |
| 03/26 | 1,212 | 1,229 | 1,182 | 1,217 | -3.49% | 103,000 | 206億4226万 | -16.64% |
| 03/25 | 1,261 | 1,301 | 1,201 | 1,261 | +8.61% | 116,600 | 213億8857万 | -15.31% |
| 03/24 | 1,094 | 1,167 | 1,083 | 1,161 | +10.89% | 137,200 | 196億9241万 | -23.37% |
| 03/23 | 962 | 1,058 | 951 | 1,047 | +7.27% | 182,300 | 177億5879万 | -32.41% |
| 03/19 | 1,063 | 1,065 | 971 | 976 | -4.97% | 143,500 | 165億5452万 | -38.38% |
| 03/18 | 15:30 連結子会社間の合併及び特定子会社の異動に関するお知らせ |
| 03/18 | 1,088 | 1,120 | 1,023 | 1,027 | -4.73% | 95,400 | 174億1956万 | -36.96% |
| 03/17 | 1,001 | 1,090 | 976 | 1,078 | +4.56% | 209,900 | 182億8460万 | -34.9% |
| 03/16 | 15:30 (開示事項の経過報告)特定子会社の異動(株式譲渡)完了に関するお知らせ |
| 03/16 | 1,077 | 1,116 | 1,025 | 1,031 | -3.91% | 255,300 | 174億8740万 | -38.67% |
| 03/13 | 1,034 | 1,177 | 1,034 | 1,073 | -11.61% | 189,700 | 181億9979万 | -37.25% |
| 03/12 | 1,246 | 1,269 | 1,196 | 1,214 | -5.89% | 180,500 | 205億9138万 | -30.07% |
| 03/11 | 17:30 主要株主の異動に関するお知らせ |
| 03/11 | 17:30 みらい総研株式会社による株式会社ワールドホールディングス株式(証券コード2429)の買付けに関するお知らせ |
| 03/11 | 1,375 | 1,393 | 1,287 | 1,290 | -7.13% | 168,800 | 218億8046万 | -26.41% |
| 03/10 | 1,324 | 1,420 | 1,265 | 1,389 | -0.07% | 184,400 | 235億5966万 | -21.39% |
| 03/09 | 1,475 | 1,497 | 1,390 | 1,390 | -11.8% | 137,800 | 235億7662万 | -21.82% |
| 03/06 | 1,642 | 1,662 | 1,571 | 1,576 | -6.13% | 141,300 | 267億3148万 | -11.91% |
| 03/05 | 1,709 | 1,741 | 1,651 | 1,679 | +1.21% | 91,900 | 284億7852万 | -6.41% |
| 03/04 | 1,647 | 1,692 | 1,641 | 1,659 | -0.66% | 59,300 | 281億3929万 | -7.58% |
| 03/03 | 1,790 | 1,805 | 1,667 | 1,670 | -4.57% | 90,600 | 283億2587万 | -7.02% |
| 03/02 | 1,623 | 1,772 | 1,623 | 1,750 | +5.23% | 114,500 | 296億8280万 | -2.67% |
| 02/28 | 1,702 | 1,722 | 1,645 | 1,663 | -7.2% | 245,800 | 282億714万 | -7.56% |
| 02/27 | 1,836 | 1,872 | 1,783 | 1,792 | -3.4% | 120,200 | 303億9518万 | -0.67% |
| 02/26 | 1,796 | 1,868 | 1,796 | 1,855 | +1.98% | 118,200 | 314億6376万 | +2.83% |
| 02/25 | 1,811 | 1,847 | 1,783 | 1,819 | -6.33% | 187,000 | 308億5315万 | +0.94% |
| 02/21 | 1,955 | 2,014 | 1,929 | 1,942 | -0.56% | 88,100 | 329億3942万 | +7.77% |
| 02/20 | 15:30 ストック・オプション(新株予約権)に関するお知らせ(1) |
| 02/20 | 15:30 ストック・オプション(新株予約権)に関するお知らせ(2) |
| 02/20 | 15:30 当社子会社である株式会社ワールドインテックと東邦チタニウム株式会社による、素材業界に特化した人材ビジネス構築を目的とした合弁会社設立のお知らせ |
| 02/20 | 1,996 | 2,036 | 1,949 | 1,953 | -2.06% | 98,800 | 331億2600万 | +8.74% |
| 02/19 | 1,931 | 2,011 | 1,916 | 1,994 | +2.78% | 148,600 | 338億2143万 | +11.4% |
| 02/18 | 1,860 | 1,947 | 1,803 | 1,940 | +2.11% | 203,900 | 329億550万 | +8.93% |
| 02/17 | 1,942 | 1,960 | 1,853 | 1,900 | -6.36% | 304,400 | 322億2704万 | +6.98% |
| 02/14 | 1,928 | 2,058 | 1,890 | 2,029 | +5.79% | 195,200 | 344億1508万 | +14.37% |
| 02/13 | 2,014 | 2,039 | 1,912 | 1,918 | -8.54% | 501,800 | 325億3234万 | +8.55% |
| 02/12 | 2,095 | 2,098 | 1,905 | 2,097 | +23.5% | 844,300 | 355億6847万 | +18.74% |
| 02/10 | 15:30 通期連結業績予想値と実績値との差異及び剰余金の配当に関するお知らせ |
| 02/10 | 15:30 2019年12月期決算短信〔日本基準〕(連結) |
| 02/10 | 1,682 | 1,721 | 1,682 | 1,698 | -0.82% | 28,800 | 288億79万 | -3.36% |
| 02/07 | 1,752 | 1,752 | 1,701 | 1,712 | -2.39% | 28,400 | 290億3825万 | -3.11% |
| 02/06 | 1,745 | 1,761 | 1,723 | 1,754 | +2.87% | 40,100 | 297億5064万 | -1.29% |
| 02/05 | 1,676 | 1,709 | 1,671 | 1,705 | +3.02% | 34,500 | 289億1952万 | -4.64% |
| 02/04 | 1,630 | 1,661 | 1,619 | 1,655 | +1.1% | 23,800 | 280億7144万 | -8.11% |
| 02/03 | 1,625 | 1,651 | 1,618 | 1,637 | -1.92% | 28,500 | 277億6613万 | -9.91% |
| 01/31 | 1,663 | 1,689 | 1,661 | 1,669 | +0.36% | 33,000 | 283億891万 | -9% |
| 01/30 | 1,672 | 1,695 | 1,642 | 1,663 | -2.06% | 40,700 | 282億714万 | -10.11% |
| 01/29 | 1,702 | 1,708 | 1,677 | 1,698 | +0.35% | 18,300 | 288億79万 | -9.05% |
| 01/28 | 1,659 | 1,704 | 1,650 | 1,692 | +0.12% | 65,300 | 286億9902万 | -10.05% |
| 01/27 | 1,681 | 1,712 | 1,659 | 1,690 | -2.09% | 44,900 | 286億6510万 | -10.82% |
| 01/24 | 1,770 | 1,771 | 1,726 | 1,726 | -2.49% | 40,500 | 292億7572万 | -9.44% |
| 01/23 | 16:00 特定子会社の異動(株式譲渡)に関するお知らせ |
| 01/23 | 1,787 | 1,802 | 1,768 | 1,770 | -1.61% | 34,900 | 300億2203万 | -7.57% |
| 01/22 | 1,778 | 1,813 | 1,778 | 1,799 | +0.11% | 26,900 | 305億1391万 | -6.35% |
| 01/21 | 1,800 | 1,819 | 1,783 | 1,797 | -0.28% | 38,600 | 304億7999万 | -6.7% |
| 01/20 | 1,810 | 1,830 | 1,801 | 1,802 | -0.55% | 18,600 | 305億6480万 | -6.73% |
| 01/17 | 1,800 | 1,829 | 1,790 | 1,812 | +0.55% | 24,700 | 307億3441万 | -6.5% |
| 01/16 | 1,808 | 1,823 | 1,797 | 1,802 | +0.06% | 29,700 | 305億6480万 | -7.26% |
| 01/15 | 15:30 重要な子会社の異動に関するお知らせ～株式会社JTBと共に株式会社JWソリューションへ共同出資～ |
| 01/15 | 1,795 | 1,808 | 1,770 | 1,801 | +1.87% | 48,500 | 305億4784万 | -7.59% |
| 01/14 | 1,805 | 1,816 | 1,761 | 1,768 | -2.43% | 105,800 | 299億8810万 | -9.57% |
| 01/10 | 1,850 | 1,850 | 1,804 | 1,812 | -1.79% | 41,300 | 307億3441万 | -7.65% |
| 01/09 | 1,869 | 1,873 | 1,834 | 1,845 | +0.11% | 45,200 | 312億9415万 | -6.3% |
| 01/08 | 1,880 | 1,880 | 1,802 | 1,843 | -2.95% | 58,300 | 312億6022万 | -6.59% |
| 01/07 | 1,881 | 1,905 | 1,880 | 1,899 | +1.23% | 42,700 | 322億1007万 | -3.9% |
| 01/06 | 1,900 | 1,903 | 1,854 | 1,876 | -3.15% | 69,000 | 318億1996万 | -5.2% |
| 2019 |
| 12/30 | 1,977 | 1,977 | 1,926 | 1,937 | -2.27% | 46,200 | 328億5461万 | -2.27% |
