日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
09/29	14,105	14,530	13,960	14,530	+4.08%	2,551,200	-	+10.49%	-	-
09/28	14,040	14,485	13,835	13,960	+1.6%	2,733,900	-	+6.62%	-	-
09/25	13,300	13,930	13,300	13,740	+3.31%	1,966,100	-	+5.2%	-	-
09/24	13,105	13,365	12,860	13,300	+3.87%	1,815,800	-	+1.84%	-	-
09/18	12,495	12,905	12,440	12,805	+3.94%	2,275,200	-	-2.34%	-	-
09/17	12,705	12,775	12,140	12,320	-2.76%	1,849,800	-	-6.46%	-	-
09/16	12,025	12,735	12,010	12,670	+4.37%	1,883,900	-	-4.33%	-	-
09/15	11,805	12,330	11,805	12,140	+0.29%	1,535,200	-	-8.63%	-	-
09/14	11,800	12,170	11,660	12,105	-1.22%	1,647,400	-	-9.18%	-	-
09/11	12,335	12,460	12,100	12,255	-6.02%	1,850,700	-	-8.32%	-	-
09/10	12,990	13,130	12,705	13,040	+0.15%	1,431,600	-	-2.87%	-	-
09/09	13,270	13,560	12,920	13,020	-1.88%	1,983,000	-	-3.2%	-	-
09/08	13,505	13,930	13,265	13,270	-1.81%	1,533,300	-	-1.36%	-	-
09/07	13,400	13,570	13,245	13,515	+3.72%	1,354,500	-	+0.74%	-	-
09/04	13,055	13,275	12,910	13,030	+0.58%	1,576,000	-	-2.61%	-	-
09/03	13,160	13,215	12,880	12,955	-1.45%	1,888,400	-	-2.86%	-	-
09/02	13,180	13,340	13,005	13,145	-2.49%	1,406,900	-	-1.08%	-	-
09/01	13,250	13,590	13,180	13,480	-0.88%	1,324,000	-	+1.13%	-	-
08/31	13,210	13,680	13,105	13,600	-0.84%	1,841,200	-	+1.3%	-	-
08/28	13,525	14,025	13,525	13,715	+1.33%	1,861,500	-	+1.47%	-	-
08/27	13,510	13,885	13,270	13,535	+2.46%	2,068,200	-	-0.72%	-	-
08/26	13,100	13,325	12,850	13,210	-0.71%	1,677,000	-	-3.94%	-	-
08/25	13,025	13,385	12,830	13,305	+1.18%	1,967,600	-	-4.3%	-	-
08/24	13,165	13,460	13,020	13,150	+1.39%	2,253,000	-	-6.28%	-	-
08/21	12,780	13,175	12,755	12,970	-0.84%	1,826,100	-	-9.02%	-	-
08/20	12,880	13,095	12,735	13,080	-0.76%	2,260,600	-	-9.76%	-	-
08/19	13,105	13,695	13,040	13,180	-3.76%	3,419,500	-	-10.32%	-	-
08/18	14,515	14,590	13,640	13,695	-6.29%	2,418,500	-	-7.96%	-	-
08/17	14,575	14,730	14,355	14,615	+2.38%	1,962,300	-	-2.95%	-	-
08/14	14,600	14,665	13,885	14,275	+0.99%	2,835,300	-	-5.99%	-	-
08/13	14,070	14,460	13,770	14,135	+2.84%	2,971,400	-	-7.55%	-	-
08/12	13,195	13,850	13,110	13,745	+4.33%	3,066,700	-	-10.79%	-	-
08/10	13,290	13,470	13,100	13,175	+0.69%	1,881,900	-	-15.39%	-	-
08/07	13,745	13,790	12,810	13,085	-4.42%	3,452,000	-	-17.19%	-	-
08/06	13,380	13,890	13,240	13,690	0%	4,083,100	-	-14.44%	-	-
08/05	13,600	13,900	13,375	13,690	+4.74%	3,206,600	-	-15.67%	-	-
08/04	12,520	13,175	12,250	13,070	+5.83%	4,379,000	-	-20.29%	-	-
08/03	12,300	12,535	12,015	12,350	-1.98%	4,234,600	-	-25.36%	-	-
07/31	13,780	13,800	12,385	12,600	+5.18%	8,553,700	-	-24.61%	-	-
07/30	11,755	12,445	11,430	11,980	+2.13%	5,993,400	-	-29.17%	-	-
07/29	12,975	13,270	11,370	11,730	-17.25%	7,092,300	-	-31.32%	-	-
07/28	14,305	14,735	14,025	14,175	-10.82%	3,249,100	-	-17.85%	-	-
07/27	16,215	16,215	15,550	15,895	+0.28%	2,458,300	-	-8.49%	-	-
07/24	16,535	16,795	15,815	15,850	-4.8%	3,455,400	-	-8.93%	-	-
07/23	16,820	17,355	16,505	16,650	+0.91%	2,716,900	-	-4.46%	-	-
07/22	17,585	17,695	16,470	16,500	-2.83%	3,615,300	-	-5.03%	-	-
07/21	16,800	17,070	16,375	16,980	+2.85%	2,953,000	-	-1.92%	-	-
07/17	17,270	17,445	16,030	16,510	-12.04%	5,140,900	-	-4.17%	-	-
07/16	18,305	18,960	17,620	18,770	-0.85%	4,103,200	-	+9.61%	-	-
07/15	18,525	19,020	18,100	18,930	+4.24%	3,531,000	-	+12.05%	-	-
07/14	17,650	18,240	17,270	18,160	+2.28%	3,155,500	-	+9.03%	-	-
07/13	18,200	18,690	17,645	17,755	-2.18%	2,505,600	-	+8.08%	-	-
07/10	18,250	18,530	17,805	18,150	+2.25%	3,056,300	-	+12.12%	-	-
07/09	17,690	18,055	17,315	17,750	+5.09%	3,076,600	-	+11.17%	-	-
07/08	16,290	17,490	16,265	16,890	-1.17%	3,515,900	-	+6.93%	-	-
07/07	17,500	18,020	16,750	17,090	-4.31%	3,336,700	-	+9.18%	-	-
07/06	18,915	19,065	17,295	17,860	-5.7%	3,715,700	-	+15.81%	-	-
07/03	17,500	18,945	16,920	18,940	+4.9%	4,140,700	-	+25.08%	-	-
07/02	17,890	18,870	17,840	18,055	-7.36%	4,075,500	-	+21.75%	-	-
07/01	18,410	19,770	18,385	19,490	+9.46%	5,837,300	-	+33.96%	-	-
06/30	17,300	18,350	16,960	17,805	+6.2%	4,417,400	-	+25.23%	-	-
06/29	16,620	16,875	15,740	16,765	+1.39%	2,517,400	-	+20.32%	-	-
06/26	17,280	17,815	16,350	16,535	-6.18%	3,561,100	-	+20.65%	-	-
06/25	17,190	17,640	16,810	17,625	+9.27%	3,684,200	-	+30.81%	-	-
06/24	16,470	16,830	15,900	16,130	-0.12%	2,819,900	-	+22.22%	-	-
06/23	17,140	17,495	16,125	16,150	-5.06%	2,801,800	-	+24.47%	-	-
06/22	16,490	17,455	16,450	17,010	+1.58%	2,544,200	-	+33.41%	-	-
06/19	16,830	17,160	16,435	16,745	+1.95%	3,777,500	-	+33.91%	-	-
06/18	15,595	16,550	15,390	16,425	+7.21%	4,061,800	-	+33.67%	-	-
06/17	14,600	15,375	14,550	15,320	+2.34%	2,431,400	-	+26.4%	-	-
06/16	14,870	15,720	14,750	14,970	+0.74%	3,407,300	-	+25.22%	-	-
06/15	14,760	14,985	14,410	14,860	+6.56%	3,138,900	-	+25.78%	-	-
06/12	13,805	14,225	13,730	13,945	+7.35%	3,457,600	-	+19.43%	-	-
06/11	12,500	13,080	12,460	12,990	+0.08%	2,463,400	-	+12.24%	-	-
06/10	12,690	13,690	12,560	12,980	+4.22%	4,607,000	-	+12.81%	-	-
06/09	12,235	12,665	12,055	12,455	+5.91%	2,730,400	-	+9.24%	-	-
06/08	11,370	11,940	11,275	11,760	-6.89%	2,387,100	-	+3.95%	-	-
06/05	13,035	13,075	12,395	12,630	-6.03%	2,322,300	-	+12.17%	-	-
06/04	13,250	13,465	12,955	13,440	+0.71%	2,664,200	-	+20.14%	-	-
06/03	12,815	13,420	12,305	13,345	+17.94%	4,984,700	-	+20.51%	-	-
06/02	11,140	11,370	10,685	11,315	+4.05%	2,562,700	-	+3.3%	-	-
06/01	10,880	11,240	10,820	10,875	-2.2%	1,394,400	-	-0.4%	-	-
05/29	11,230	11,290	10,850	11,120	+0.82%	3,399,100	-	+1.91%	-	-
05/28	11,000	11,215	10,775	11,030	-1.69%	1,835,200	-	+1.29%	-	-
05/27	11,000	11,550	10,880	11,220	+4.71%	3,065,000	-	+3.23%	-	-
05/26	11,100	11,215	10,700	10,715	-2.9%	1,945,600	-	-1.44%	-	-
05/25	11,145	11,180	10,860	11,035	+2.51%	2,190,400	-	+1.42%	-	-
05/22	10,820	11,105	10,670	10,765	+0.33%	1,935,200	-	-1.12%	-	-
05/21	10,900	10,990	10,650	10,730	+1.75%	2,575,000	-	-1.41%	-	-
05/20	10,540	10,730	10,310	10,545	+0.24%	2,035,000	-	-3.11%	-	-
05/19	10,900	11,035	10,290	10,520	-3.35%	2,201,300	-	-3.21%	-	-
05/18	11,335	11,405	10,710	10,885	-3.97%	2,438,400	-	+0.33%	-	-
05/15	12,400	12,525	11,155	11,335	-7.13%	3,181,900	-	+5.13%	-	-
05/14	12,350	13,155	11,955	12,205	+8.83%	6,055,300	-	+14.16%	-	-
05/13	11,090	11,460	11,050	11,215	-1.88%	2,359,000	-	+6.1%	-	-
05/12	11,325	11,630	11,250	11,430	+0.18%	1,566,300	-	+9.03%	-	-
05/11	11,535	11,675	11,275	11,410	+0.26%	1,802,900	-	+9.68%	-	-
05/08	11,080	11,380	10,910	11,380	+0.71%	2,098,900	-	+10.44%	-	-
05/07	11,000	11,325	10,930	11,300	+8.76%	2,915,500	-	+10.64%	-	-
05/01	10,470	10,680	10,390	10,390	+1.56%	1,902,200	-	+2.44%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	593 474 1/15	210 168 4/1	12,915,200 16,144,000 1/15	-	-	1117億4856万 3/31
2011年 3月期	1,110 888 3/31	458 366 8/27	23,836,000 29,795,000 4/16	2255億2891万	929億5448万	2214億6532万 3/31
2012年 3月期	1,090 872 4/1	543 434 9/12	16,688,000 20,860,000 8/31	2214億6532万	1102億2471万	1899億7255万 3/30
2013年 3月期	965 772 4/3	451 361 10/4	14,114,400 17,643,000 11/6	1960億6792万	916億8461万	1107億3266万 3/29
2014年 3月期	844 675 5/23	513 410 4/2	14,098,400 17,623,000 4/19	1714億3245万	1041億2934万	1139億2764万 3/31
2015年 3月期	1,255 1,004 3/24	514 411 5/14	13,073,600 16,342,000 1/16	2549億9023万	1043億8345万	2164億4652万 3/31
2016年 3月期	1,223 978 2/2	638 510 8/25	7,592,000 9,490,000 11/10	2483億8689万	1295億2690万	2106億3998万 3/31
2017年 3月期	2,083 8,330 3/30	1,003 802 5/6	9,237,600 11,547,000 4/25	4231億2123万	2036億8741万	3847億2145万 3/31
2018年 3月期	2,910 11,640 11/9	1,743 6,970 9/6	7,908,800 1,977,200 5/10	5912億5224万	3540億4021万	4553億2763万 3/30
2019年 3月期	2,530 10,120 5/9	1,053 4,210 3/11	10,834,000 2,708,500 1/31	5140億4404万	2138億4638万	2080億9502万 3/29
2020年 3月期	2,090 8,360 1/17	796 3,185 3/23	20,085,600 5,021,400 1/31	4246億4507万	1617億8164万	1866億7767万 3/31
2021年 3月期	2,460 9,840 3/31	861 3,445 4/6	12,659,600 3,164,900 5/18	4998億2148万	1749億8831万	4535億3156万 3/31
2022年 3月期	3,330 13,320 1/17	2,138 8,550 8/23	9,453,200 2,363,300 10/28	6765億8761万	4342億9610万	5757億189万 3/31
2023年 3月期	3,078 12,310 6/8 12,310 4/1	1,880 7,520 10/12	6,586,000 1,646,500 7/28	6252億8480万	3819億7739万	5524億1959万 3/31
2024年 3月期	10,220 20,440 3/7	2,630 10,520 4/19	28,416,400 14,208,200 2/16	2兆764億	5343億6199万	1兆9380億 3/29
2025年 3月期	10,010 20,020 4/1	4,346 8,692 11/27	12,855,200 6,427,600 5/10	2兆338億	8830億1795万	9177億91万 3/31
2026年 3月期	11,935 23,870 2/26	3,913 7,825 4/7	8,890,400 4,445,200 12/24	2兆2767億	7949億3965万	1兆6904億 3/31
最新	14,530 2026/9/29		2,551,200	2兆7717億

SCREEN HD（7735）の時価総額の推移

2026/05/01～2026/09/29

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート