- 7735
- 2026/09/28
- 時価
- 2兆6630億円
- PER 予
- 22.96倍
- 2010年以降
- 赤字-77.87倍
（2010-2026年） - PBR
- 5.31倍
- 2010年以降
- 0.66-5.34倍
（2010-2026年） - 配当 予
- 1.31%
- ROE 予
- 23.13%
- ROA 予
- 14.95%
- 資料
- Link
- CSV,JSON
SCREEN HD（7735）の株価チャート
株価
9/28
- 前日 (9/25)
- 13,740
- 始値
- 14,040
- 高値
- 14,485
- 安値
- 13,835
- 終値 +1.6%
- 13,960
- 出来高 +39.05%
- 2,733,900
乖離率
- 株価（5日）
移動平均値 - +5.56%
13,225 - 株価（25日）
移動平均値 - +6.62%
13,093 - 出来高（5日）
移動平均値 - +28.46%
2,128,160
2026/04/30～2026/09/28
株価推移
| 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 | ||||||||||
| 09/28 | 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% | - | - |
| 04/30 | 10,350 | 10,450 | 10,190 | 10,230 | -2.06% | 1,565,000 | - | +1.11% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 1,321 1,057 4/18 | 476 381 3/17 | 11,077,600 13,847,000 11/30 | - | - | +8.85% 5/7 | -16.97% 2/13 |
| 2009年 3月期 | 661 529 5/9 | 136 109 3/3 | 7,613,600 9,517,000 8/13 | - | - | +40.15% 1/7 | -42.98% 10/27 |
| 2010年 3月期 | 593 474 1/15 | 210 168 4/1 | 12,915,200 16,144,000 1/15 | - | - | +32.72% 6/11 | -20.03% 7/13 |
| 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 | +20.7% 1/19 | -18.92% 5/25 |
| 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 | +18.01% 10/13 | -19.59% 8/22 |
| 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 | +16.19% 11/2 | -15.76% 6/4 |
| 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 | +23.35% 5/22 | -17.51% 2/4 |
| 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 | +26.8% 11/14 | -11.09% 10/14 |
| 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 | +20.61% 11/11 | -16.06% 8/25 |
| 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 | +15.35% 5/23 | -8.25% 12/6 |
| 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 | +28.63% 11/7 | -14.38% 2/13 |
| 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 | +20.25% 4/19 | -18.39% 12/25 |
| 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 | +24.52% 7/2 | -39.23% 3/19 |
| 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 | +22.32% 5/12 | -7.25% 6/15 |
| 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 | +19.59% 11/4 | -12.67% 1/27 |
| 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 | +13.3% 2/2 | -17.24% 7/1 |
| 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 | +29.86% 2/15 | -13.56% 4/22 |
| 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 | +16.29% 1/22 | -34.87% 8/5 |
| 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 | +27.09% 1/22 | -11.83% 11/12 |
| 最新 | 13,960 2026/9/28 | 2,733,900 | 2兆6630億 | +6.62% 13,093 | |||
年間値上がり率
- 1984/12/18 vs 1983/12/28
- 36%（1.36倍）
- 1985/12/13 vs 1984/12/18
- -7%（0.93倍）
- 1986/12/27 vs 1985/12/13
- -32%（0.68倍）
- 1987/12/28 vs 1986/12/27
- -2%（0.98倍）
- 1988/12/28 vs 1987/12/28
- 23%（1.23倍）
- 1989/12/29 vs 1988/12/28
- 76%（1.76倍）
- 1990/12/28 vs 1989/12/29
- -29%（0.71倍）
- 1991/12/30 vs 1990/12/28
- -15%（0.85倍）
- 1992/12/30 vs 1991/12/30
- -40%（0.6倍）
- 1993/12/30 vs 1992/12/30
- -16%（0.84倍）
- 1994/12/30 vs 1993/12/30
- 47%（1.47倍）
- 1995/12/29 vs 1994/12/30
- 18%（1.18倍）
- 1996/12/30 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/30 vs 1996/12/30
- -30%（0.7倍）
- 1998/12/30 vs 1997/12/30
- -53%（0.47倍）
- 1999/12/30 vs 1998/12/30
- 116%（2.16倍）
- 2000/12/29 vs 1999/12/30
- -10%（0.9倍）
- 2001/12/28 vs 2000/12/29
- -25%（0.75倍）
- 2002/12/30 vs 2001/12/28
- 0%（1倍）
- 2003/12/30 vs 2002/12/30
- 77%（1.77倍）
- 2004/12/30 vs 2003/12/30
- -14%（0.86倍）
- 2005/12/30 vs 2004/12/30
- 57%（1.57倍）
- 2006/12/29 vs 2005/12/30
- 8%（1.08倍）
- 2007/12/28 vs 2006/12/29
- -42%（0.58倍）
- 2008/12/30 vs 2007/12/28
- -72%（0.28倍）
- 2009/12/30 vs 2008/12/30
- 135%（2.35倍）
- 2010/12/30 vs 2009/12/30
- 42%（1.42倍）
- 2011/12/30 vs 2010/12/30
- 12%（1.12倍）
- 2012/12/28 vs 2011/12/30
- -19%（0.81倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- 26%（1.26倍）
- 2016/12/30 vs 2015/12/30
- 61%（1.61倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- 63%（1.63倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- 63%（1.63倍）
- 2022/12/30 vs 2021/12/30
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- 182%（2.82倍）
- 2024/12/30 vs 2023/12/29
- -20%（0.8倍）
- 2025/12/30 vs 2024/12/30
- 61%（1.61倍）
- 2026/09/28 vs 2025/12/30
- 83%（1.83倍）
- 過去安値
136円（2009/03/03） - 10146%（102.46倍）
13,960円（9/28）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
