日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
10/03	15:00 2025年2月期第2四半期(中間期)決算短信〔IFRS〕(連結)
10/03	15:00 2025年2月期中間決算説明会資料
10/03	15:00 2025年2月期第2四半期決算補足資料(データブック)
10/03	15:00 国内小売事業2025年2月期月次売上概況(9月度)
10/03	1,938	1,943	1,914	1,914	+0.68%	169,600	658億2430万	-1.24%
10/02	1,924	1,947	1,895	1,901	-1.66%	179,600	653億7722万	-2.16%
10/01	1,925	1,937	1,916	1,933	+0.78%	92,500	664億7773万	-0.72%
09/30	1,922	1,950	1,911	1,918	-1.94%	107,200	659億6187万	-1.69%
09/27	1,970	1,974	1,946	1,956	-1.36%	129,600	672億6872万	+0.1%
09/26	1,945	1,983	1,934	1,983	+2.53%	134,400	681億9728万	+1.43%
09/25	1,942	1,948	1,920	1,934	-0.41%	60,200	665億1212万	-1.18%
09/24	1,968	1,968	1,934	1,942	0%	78,500	667億8725万	-0.87%
09/20	1,968	1,969	1,941	1,942	-0.21%	98,800	667億8725万	-1.07%
09/19	1,942	1,968	1,941	1,946	+1.2%	111,400	669億2481万	-0.97%
09/18	1,925	1,929	1,907	1,923	+0.68%	62,400	661億3382万	-2.19%
09/17	1,889	1,913	1,874	1,910	+1.49%	107,300	656億8674万	-2.9%
09/13	1,887	1,907	1,881	1,882	-0.48%	81,500	647億2379万	-4.32%
09/12	1,900	1,900	1,873	1,891	+1.34%	106,800	650億3331万	-3.86%
09/11	1,938	1,938	1,851	1,866	-2.71%	126,700	641億7354万	-5.13%
09/10	1,909	1,937	1,902	1,918	+0.63%	85,700	659億6187万	-2.54%
09/09	1,869	1,911	1,865	1,906	-0.16%	95,700	655億4917万	-2.95%
09/06	1,917	1,936	1,894	1,909	+0.05%	127,000	656億5235万	-3.15%
09/05	1,942	1,963	1,905	1,908	-2.75%	184,800	656億1796万	-3.73%
09/04	15:00 国内小売事業2025年2月期月次売上概況(8月度)
09/04	1,983	2,003	1,955	1,962	-2.49%	122,600	674億7507万	-1.7%
09/03	2,000	2,024	1,990	2,012	+1.21%	88,800	691億9462万	+0.35%
09/02	2,011	2,014	1,974	1,988	-0.85%	108,600	683億6923万	-1.24%
08/30	1,991	2,008	1,982	2,005	+0.7%	96,900	689億5388万	-0.79%
08/29	1,959	1,991	1,947	1,991	-1.19%	327,900	684億7241万	-1.87%
08/28	2,018	2,040	2,010	2,015	-1.23%	557,000	692億9779万	-1.13%
08/27	2,010	2,047	2,009	2,040	+1.9%	198,400	701億5756万	-0.29%
08/26	15:00 子会社の第三者割当増資引受に関するお知らせ
08/26	2,017	2,023	1,995	2,002	-1.04%	248,300	688億5071万	-2.58%
08/23	2,010	2,038	2,010	2,023	+1.61%	164,400	695億7292万	-2.13%
08/22	2,007	2,011	1,986	1,991	+0.2%	197,500	684億7241万	-4.09%
08/21	2,001	2,010	1,987	1,987	-1.88%	135,500	683億3484万	-4.84%
08/20	2,007	2,029	2,007	2,025	+1.5%	99,800	696億4170万	-3.53%
08/19	2,039	2,052	1,993	1,995	-2.11%	218,900	686億997万	-5.41%
08/16	2,025	2,044	2,008	2,038	+2.67%	90,500	700億8878万	-4%
08/15	1,989	1,994	1,972	1,985	+0.76%	92,000	682億6606万	-6.89%
08/14	1,965	1,981	1,945	1,970	+1.18%	100,500	677億5020万	-8.07%
08/13	1,957	1,957	1,926	1,947	+0.93%	134,700	669億5920万	-9.57%
08/09	1,912	1,952	1,893	1,929	+3.04%	135,700	663億4017万	-10.82%
08/08	1,870	1,910	1,858	1,872	-1.37%	250,400	643億7988万	-13.93%
08/07	1,854	1,948	1,838	1,898	+0.21%	221,100	652億7405万	-12.98%
08/06	1,903	1,948	1,853	1,894	+4.35%	252,100	651億3648万	-13.36%
08/05	15:00 国内小売事業2025年2月期月次売上概況(7月度)
08/05	2,000	2,003	1,797	1,815	-12.45%	554,800	624億1960万	-17.24%
08/02	2,100	2,107	2,061	2,073	-4.82%	295,400	712億9247万	-5.99%
08/01	2,216	2,222	2,178	2,178	-3.63%	202,300	749億352万	-1.31%
07/31	2,194	2,260	2,177	2,260	+3.06%	142,500	777億2358万	+2.54%
07/30	2,220	2,220	2,177	2,193	-1.13%	116,600	754億1938万	-0.23%
07/29	2,207	2,222	2,184	2,218	+1.7%	97,000	762億7916万	+1.09%
07/26	2,186	2,209	2,167	2,181	-1.45%	114,600	750億669万	-0.32%
07/25	2,186	2,213	2,152	2,213	+0.59%	232,300	761億720万	+1.33%
07/24	2,220	2,226	2,183	2,200	-1.43%	191,000	756億6012万	+0.96%
07/23	2,250	2,299	2,221	2,232	-1.54%	127,100	767億6063万	+2.76%
07/22	2,282	2,296	2,254	2,267	-0.66%	62,100	779億6431万	+4.81%
07/19	2,261	2,282	2,251	2,282	+0.62%	68,200	784億8018万	+5.99%
07/18	2,287	2,306	2,263	2,268	-0.83%	96,300	779億9870万	+5.93%
07/17	2,248	2,287	2,244	2,287	+1.96%	76,700	786億5213万	+7.32%
07/16	2,296	2,296	2,241	2,243	-1.84%	108,400	771億3893万	+5.85%
07/12	2,323	2,337	2,271	2,285	-2.23%	157,700	785億8335万	+8.19%
07/11	2,302	2,338	2,288	2,337	+2.5%	292,700	803億7168万	+11.29%
07/10	2,248	2,302	2,248	2,280	+1.42%	205,400	784億1140万	+9.3%
07/09	2,244	2,268	2,204	2,248	+0.72%	343,000	773億1088万	+7.97%
07/08	2,251	2,269	2,200	2,232	+1.92%	408,300	767億6063万	+7.41%
07/05	2,252	2,279	2,190	2,190	-1.79%	613,900	753億1621万	+5.54%
07/04	2,276	2,324	2,217	2,230	+10.07%	1,105,900	766億9185万	+7.63%
07/03	15:00 2025年2月期第1四半期決算補足資料(データブック)
07/03	15:00 2025年2月期第1四半期決算短信〔IFRS〕(連結)
07/03	15:00 国内小売事業2025年2月期月次売上概況(6月度)
07/03	2,022	2,046	2,012	2,026	-0.05%	197,500	696億7609万	-1.89%
07/02	2,062	2,067	2,023	2,027	-1.84%	117,900	697億1048万	-1.84%
07/01	2,110	2,115	2,055	2,065	-2.04%	163,700	710億1734万	-0.15%
06/28	2,122	2,122	2,092	2,108	-0.52%	65,500	724億9615万	+1.88%
06/27	2,102	2,134	2,102	2,119	+0.57%	101,700	728億7445万	+2.52%
06/26	2,115	2,126	2,103	2,107	-0.61%	66,900	724億6176万	+1.98%
06/25	2,082	2,126	2,080	2,120	+1.58%	115,100	729億884万	+2.66%
06/24	2,073	2,101	2,071	2,087	+0.77%	111,800	717億7394万	+1.16%
06/21	2,084	2,115	2,069	2,071	-0.67%	87,900	712億2368万	+0.39%
06/20	2,089	2,101	2,068	2,085	+0.63%	69,300	717億516万	+1.12%
06/19	2,048	2,086	2,031	2,072	+1.92%	109,600	712億5807万	+0.53%
06/18	2,024	2,036	2,009	2,033	+1.45%	62,100	699億1683万	-1.41%
06/17	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
06/17	2,034	2,034	1,986	2,004	-1.33%	100,200	689億1949万	-2.91%
06/14	1,975	2,032	1,974	2,031	+2.58%	117,200	698億4804万	-1.79%
06/13	2,009	2,009	1,980	1,980	-0.8%	123,400	680億9411万	-4.44%
06/12	2,004	2,016	1,996	1,996	-0.45%	108,900	686億4436万	-3.9%
06/11	2,056	2,060	2,005	2,005	-2.2%	96,300	689億5388万	-3.65%
06/10	2,025	2,053	2,015	2,050	+2.14%	106,900	705億147万	-1.82%
06/07	1,990	2,013	1,990	2,007	+1.01%	199,100	690億2266万	-4.02%
06/06	2,124	2,142	1,987	1,987	-8.05%	496,000	683億3484万	-5.11%
06/05	15:00 国内小売事業2025年2月期月次売上概況(5月度)
06/05	2,140	2,190	2,132	2,161	+0.09%	158,500	743億1887万	+3%
06/04	2,149	2,166	2,119	2,159	+0.65%	82,500	742億5009万	+3.01%
06/03	2,130	2,150	2,120	2,145	+1.27%	82,700	737億6861万	+2.39%
05/31	2,077	2,126	2,077	2,118	+2.97%	83,100	728億4006万	+1.1%
05/30	2,030	2,061	2,006	2,057	+0.78%	89,300	707億4221万	-1.91%
05/29	2,084	2,102	2,041	2,041	-2.02%	92,600	701億9195万	-2.72%
05/28	15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
05/28	2,105	2,111	2,074	2,083	-0.86%	67,200	716億3638万	-0.71%
05/27	2,085	2,101	2,061	2,101	+1.64%	48,700	722億5541万	+0.14%
05/24	2,062	2,082	2,058	2,067	-0.82%	56,700	710億8612万	-1.34%
05/23	2,085	2,089	2,058	2,084	+0.58%	52,300	716億7077万	-0.48%
05/22	2,068	2,078	2,063	2,072	-0.29%	51,800	712億5807万	-1.1%
05/21	2,100	2,112	2,077	2,078	-0.14%	58,700	714億6442万	-0.86%
05/20	2,069	2,089	2,065	2,081	+1.02%	80,300	715億6759万	-0.76%
05/17	2,055	2,079	2,050	2,060	-0.1%	84,100	708億4538万	-1.81%
05/16	2,094	2,094	2,045	2,062	-1.53%	96,700	709億1416万	-1.76%
05/15	2,094	2,104	2,080	2,094	+0.48%	77,000	720億1468万	-0.38%
05/14	2,091	2,097	2,063	2,084	-1.09%	78,400	716億7077万	-0.81%
05/13	2,110	2,125	2,083	2,107	-0.28%	75,100	724億6176万	+0.33%
05/07	15:00 国内小売事業2025年2月期月次売上概況(4月度)

3612 ワールド

IR情報

2024/05/13～2024/10/03

IR情報＆株価推移

開示資料

決算

株式

チャート