日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2023
12/01	1,639	1,650	1,631	1,640	+0.61%	76,700	564億118万	+3.6%
11/30	1,620	1,633	1,594	1,630	+0.06%	121,100	560億5727万	+3.23%
11/29	1,630	1,641	1,615	1,629	+0.18%	84,400	560億2288万	+3.49%
11/28	1,608	1,626	1,600	1,626	+1.69%	111,300	559億1970万	+3.57%
11/27	1,590	1,609	1,589	1,599	+0.5%	64,100	549億9115万	+2.11%
11/24	1,591	1,603	1,586	1,591	0%	71,600	547億1602万	+1.79%
11/22	1,572	1,608	1,572	1,591	+1.21%	100,200	547億1602万	+1.86%
11/21	1,570	1,580	1,561	1,572	+0.26%	53,500	540億6259万	+0.77%
11/20	1,576	1,594	1,568	1,568	-0.76%	67,200	539億2503万	+0.58%
11/17	1,565	1,581	1,563	1,580	+0.96%	69,400	543億3772万	+1.28%
11/16	1,575	1,580	1,558	1,565	-1.32%	78,900	538億2186万	+0.26%
11/15	1,576	1,603	1,576	1,586	+0.7%	88,100	545億4407万	+1.41%
11/14	1,597	1,607	1,572	1,575	-1.56%	74,800	541億6576万	+0.64%
11/13	1,640	1,640	1,596	1,600	-2.5%	94,200	550億2554万	+2.17%
11/10	1,634	1,646	1,610	1,641	-0.06%	96,900	564億3557万	+4.79%
11/09	1,600	1,642	1,584	1,642	+6.83%	292,100	564億6996万	+5.12%
11/08	1,562	1,583	1,529	1,537	-0.84%	161,100	528億5891万	-1.47%
11/07	1,518	1,560	1,512	1,550	-3%	323,300	533億599万	-0.96%
11/06	15:00 国内小売事業2024年2月期月次売上概況(10月度)
11/06	15:00 2024年2月期中間決算説明会資料
11/06	15:00 2024年2月期第2四半期決算補足資料(データブック)
11/06	15:00 2024年2月期第2四半期決算短信〔IFRS〕(連結)
11/06	15:00 配当予想の修正(上場5周年記念配当)に関するお知らせ
11/06	1,588	1,605	1,576	1,598	+2.77%	190,800	549億5676万	+1.91%
11/02	1,581	1,608	1,545	1,555	-0.38%	147,800	534億7795万	-0.96%
11/01	1,570	1,573	1,550	1,561	+0.58%	114,300	536億8429万	-0.89%
10/31	1,524	1,552	1,511	1,552	+2.04%	105,500	533億7477万	-1.77%
10/30	1,542	1,544	1,521	1,521	-2.06%	273,500	523億865万	-4.04%
10/27	1,536	1,553	1,522	1,553	+2.31%	107,000	534億916万	-2.39%
10/26	1,527	1,532	1,510	1,518	-0.59%	61,300	522億548万	-4.83%
10/25	1,515	1,538	1,515	1,527	+0.86%	61,800	525億1500万	-4.62%
10/24	1,518	1,525	1,490	1,514	-0.26%	87,400	520億6792万	-5.85%
10/23	1,532	1,539	1,516	1,518	-0.91%	72,300	522億548万	-6.06%
10/20	1,535	1,545	1,527	1,532	-0.39%	105,500	526億8695万	-5.67%
10/19	1,546	1,552	1,535	1,538	-1.54%	54,500	528億9330万	-5.7%
10/18	1,571	1,571	1,542	1,562	+1.03%	76,300	537億1868万	-4.64%
10/17	1,573	1,580	1,535	1,546	+0.13%	69,000	531億6843万	-5.85%
10/16	1,570	1,574	1,539	1,544	-2.28%	81,700	530億9964万	-6.25%
10/13	1,605	1,616	1,579	1,580	-2.17%	73,500	543億3772万	-4.36%
10/12	1,643	1,643	1,603	1,615	-1.04%	113,800	555億4140万	-2.48%
10/11	1,630	1,659	1,628	1,632	+0.8%	96,700	561億2605万	-1.63%
10/10	1,623	1,628	1,604	1,619	+0.94%	121,200	556億7897万	-2.53%
10/06	15:00 株式会社ニットプランナーからの事業譲受について ―ブランド力や顧客を引き継ぎ、ワールドグループとの相乗効果で子供服市場の活性化へ―
10/06	1,599	1,610	1,586	1,604	+1.13%	117,400	551億6310万	-3.43%
10/05	1,545	1,594	1,545	1,586	+2.92%	178,400	545億4407万	-4.57%
10/04	15:00 国内小売事業2024年2月期月次売上概況(9月度)
10/04	1,570	1,570	1,535	1,541	-3.81%	158,300	529億9647万	-7.34%
10/03	1,648	1,648	1,601	1,602	-3.03%	110,200	550億9432万	-3.78%
10/02	1,653	1,698	1,644	1,652	+0.73%	139,500	568億1387万	-0.72%
09/29	1,641	1,683	1,628	1,640	+0.55%	133,900	564億118万	-1.26%
09/28	15:00 【ベイシア×ワールド】オリジナルレディースブランド「YORIMO（ヨリモ）」10月4日からベイシア50店舗で販売開始
09/28	1,657	1,657	1,625	1,631	-2.92%	163,100	560億9166万	-1.75%
09/27	1,677	1,687	1,657	1,680	-0.59%	209,800	577億7682万	+1.27%
09/26	1,706	1,712	1,690	1,690	+0.54%	181,500	581億2073万	+2.11%
09/25	1,662	1,689	1,656	1,681	+1.2%	119,400	578億1121万	+1.76%
09/22	1,651	1,673	1,647	1,661	0%	109,900	571億2339万	+0.73%
09/21	1,681	1,684	1,654	1,661	-0.48%	181,500	571億2339万	+0.73%
09/20	1,713	1,713	1,669	1,669	-2.57%	171,600	573億9852万	+1.21%
09/19	1,705	1,713	1,694	1,713	+0.12%	114,200	589億1172万	+3.94%
09/15	1,719	1,719	1,701	1,711	+0.06%	96,200	588億4294万	+4.01%
09/14	1,710	1,715	1,689	1,710	-0.12%	79,200	588億855万	+4.08%
09/13	1,718	1,718	1,700	1,712	0%	88,400	588億7733万	+4.39%
09/12	1,681	1,722	1,677	1,712	+2.88%	126,700	588億7733万	+4.58%
09/11	1,669	1,682	1,653	1,664	+0.06%	71,200	572億2656万	+1.84%
09/08	1,668	1,673	1,658	1,663	-0.66%	86,000	571億9217万	+1.84%
09/07	1,690	1,698	1,672	1,674	-0.83%	89,900	575億7047万	+2.45%
09/06	1,711	1,737	1,688	1,688	+0.12%	155,800	580億5194万	+3.18%
09/05	15:00 国内小売事業2024年2月期月次売上概況(8月度)
09/05	1,668	1,686	1,652	1,686	+1.26%	142,900	579億8316万	+2.87%
09/04	1,646	1,673	1,646	1,665	+1.59%	118,700	572億6095万	+1.4%
09/01	1,624	1,639	1,619	1,639	+1.24%	140,400	563億6679万	-0.36%
08/31	1,602	1,622	1,602	1,619	+0.81%	121,100	556億7897万	-1.82%
08/30	1,591	1,613	1,587	1,606	+1.13%	91,200	552億3188万	-2.9%
08/29	1,591	1,606	1,583	1,588	+0.32%	81,900	546億1285万	-4.34%
08/28	1,596	1,597	1,574	1,583	-0.19%	88,000	544億4089万	-5.04%
08/25	1,580	1,592	1,572	1,586	-0.81%	74,500	545億4407万	-5.31%
08/24	1,601	1,604	1,593	1,599	-1.17%	85,100	549億9115万	-4.93%
08/23	1,572	1,620	1,572	1,618	+1.89%	88,700	556億4458万	-4.26%
08/22	1,591	1,591	1,571	1,588	-0.31%	93,300	546億1285万	-6.31%
08/21	1,607	1,614	1,592	1,593	-0.99%	93,100	547億8480万	-6.35%
08/18	1,637	1,640	1,602	1,609	-3.71%	165,400	553億3506万	-5.8%
08/17	1,660	1,672	1,641	1,671	+0.6%	138,300	574億6730万	-2.62%
08/16	1,633	1,667	1,633	1,661	+0.91%	141,000	571億2339万	-3.32%
08/15	1,631	1,647	1,625	1,646	+0.92%	83,000	566億752万	-4.3%
08/14	1,675	1,682	1,630	1,631	-1.98%	109,600	560億9166万	-5.34%
08/10	1,634	1,670	1,625	1,664	+1.84%	140,400	572億2656万	-3.42%
08/09	1,630	1,637	1,607	1,634	+0.25%	141,700	561億9483万	-5.06%
08/08	1,658	1,658	1,627	1,630	-1.03%	145,400	560億5727万	-5.29%
08/07	1,627	1,647	1,615	1,647	+0.92%	195,600	566億4191万	-4.36%
08/04	1,660	1,661	1,607	1,632	-3.83%	469,900	561億2605万	-5.23%
08/03	15:00 国内小売事業2024年2月期月次売上概況(7月度)
08/03	15:00 2024年2月期第1四半期決算補足資料(データブック)
08/03	15:00 2024年2月期第1四半期決算短信〔IFRS〕(連結)
08/03	1,723	1,723	1,695	1,697	-1.62%	171,900	583億6146万	-1.51%
08/02	1,740	1,758	1,720	1,725	-1.77%	94,300	593億2441万	+0.35%
08/01	1,754	1,763	1,742	1,756	-0.17%	75,900	603億9053万	+2.51%
07/31	1,771	1,779	1,747	1,759	+0.92%	138,800	604億9370万	+3.17%
07/28	1,736	1,743	1,717	1,743	-0.17%	102,000	599億4345万	+2.65%
07/27	1,740	1,750	1,721	1,746	+0.92%	81,900	600億4662万	+3.19%
07/26	1,758	1,758	1,724	1,730	-1.82%	124,200	594億9636万	+2.61%
07/25	1,779	1,784	1,756	1,762	-0.4%	94,900	605億9688万	+5.01%
07/24	1,775	1,787	1,760	1,769	-0.23%	134,200	608億3761万	+5.99%
07/21	1,774	1,774	1,753	1,773	+0.06%	78,600	609億7518万	+6.87%
07/20	1,785	1,801	1,768	1,772	-0.62%	121,200	609億4078万	+7.39%
07/19	1,755	1,792	1,755	1,783	+2.12%	140,700	613億1909万	+8.72%
07/18	1,750	1,768	1,727	1,746	+0.29%	155,300	600億4662万	+7.18%
07/14	15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/14	1,796	1,802	1,726	1,741	-1.97%	265,500	598億7467万	+7.47%
07/13	1,800	1,809	1,760	1,776	-1.06%	179,500	610億7835万	+10.31%
07/12	1,775	1,815	1,758	1,795	+3.28%	216,600	617億3178万	+12.26%
07/11	1,720	1,769	1,720	1,738	+1.7%	200,400	597億7149万	+9.58%
07/10	1,717	1,719	1,691	1,709	-0.35%	175,100	587億7415万	+8.37%
07/07	1,633	1,725	1,607	1,715	+5.34%	410,700	589億8050万	+9.31%
07/05	15:00 国内小売事業2024年2月期月次売上概況(6月度)

3612 ワールド

IR情報

2023/07/07～2023/12/01

IR情報＆株価推移

開示資料

決算

株式

チャート