日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
05/22	10,820	11,105	10,670	10,765	+0.33%	1,935,200	2兆535億	-1.12%
05/21	10,900	10,990	10,650	10,730	+1.75%	2,575,000	2兆468億	-1.41%
05/20	10,540	10,730	10,310	10,545	+0.24%	2,035,000	2兆115億	-3.11%
05/19	10,900	11,035	10,290	10,520	-3.35%	2,201,300	2兆67億	-3.21%
05/18	11,335	11,405	10,710	10,885	-3.97%	2,438,400	2兆764億	+0.33%
05/15	12,400	12,525	11,155	11,335	-7.13%	3,181,900	2兆1622億	+5.13%
05/14	12,350	13,155	11,955	12,205	+8.83%	6,055,300	2兆3282億	+14.16%
05/13	15:35 剰余金の配当に関するお知らせ
05/13	15:35 2026年3月期決算短信〔日本基準〕(連結)
05/13	11,090	11,460	11,050	11,215	-1.88%	2,359,000	2兆1393億	+6.1%
05/12	11,325	11,630	11,250	11,430	+0.18%	1,566,300	2兆1803億	+9.03%
05/11	11,535	11,675	11,275	11,410	+0.26%	1,802,900	2兆1765億	+9.68%
05/08	11,080	11,380	10,910	11,380	+0.71%	2,098,900	2兆1708億	+10.44%
05/07	11,000	11,325	10,930	11,300	+8.76%	2,915,500	2兆1555億	+10.64%
05/01	10,470	10,680	10,390	10,390	+1.56%	1,902,200	1兆9819億	+2.44%
04/30	10,350	10,450	10,190	10,230	-2.06%	1,565,000	1兆9514億	+1.11%
04/28	10,590	10,795	10,380	10,445	-3.33%	1,906,400	1兆9924億	+3.37%
04/27	10,910	11,070	10,630	10,805	+1.84%	1,991,900	2兆611億	+7.3%
04/24	10,390	10,730	10,390	10,610	+2.66%	1,634,000	2兆239億	+5.94%
04/23	10,715	10,765	10,130	10,335	-0.96%	2,201,900	1兆9715億	+3.47%
04/22	10,605	10,625	10,310	10,435	-2.48%	2,212,500	1兆9905億	+4.6%
04/21	10,750	10,920	10,650	10,700	+1.18%	1,531,300	2兆411億	+7.57%
04/20	10,570	10,815	10,490	10,575	+0.62%	1,700,400	2兆172億	+6.76%
04/17	11,085	11,120	10,510	10,510	-6.83%	2,542,600	2兆48億	+6.67%
04/16	10,900	11,310	10,720	11,280	+3.2%	2,684,200	2兆1517億	+14.93%
04/15	11,365	11,370	10,820	10,930	-2.41%	2,390,200	2兆850億	+12.03%
04/14	11,060	11,230	10,970	11,200	+4.72%	2,226,400	2兆1365億	+15.37%
04/13	10,805	10,815	10,440	10,695	-0.47%	1,954,700	2兆401億	+10.93%
04/10	10,410	10,780	10,335	10,745	+5.86%	2,872,200	2兆497億	+11.59%
04/09	10,140	10,290	9,940	10,150	+1.25%	2,102,900	1兆9362億	+5.65%
04/08	9,885	10,055	9,748	10,025	+8.68%	2,935,400	1兆9123億	+4.47%
04/07	9,200	9,410	9,128	9,224	+1.92%	1,946,100	1兆7595億	-4.1%
04/06	9,295	9,533	8,935	9,050	-1.54%	2,333,000	1兆7263億	-6.64%
04/03	9,260	9,309	9,072	9,192	+1.83%	1,179,500	1兆7534億	-6.11%
04/02	9,570	9,677	9,022	9,027	-4.17%	2,004,800	1兆7219億	-8.78%
04/01	9,390	9,498	9,283	9,420	+5.37%	1,955,500	1兆7969億	-5.83%
04/01	株式分割 1→2
03/31	8,700	9,260	8,590	8,940	-1.96%	2,247,700	1兆7053億	-11.13%
03/30	8,884	9,119	8,803	9,119	-4.41%	2,135,500	1兆7395億	-10.09%
03/27	9,550	9,628	9,338	9,540	-2.43%	1,693,000	1兆8198億	-6.56%
03/26	9,968	10,038	9,698	9,778	-0.96%	1,502,600	1兆8651億	-4.61%
03/25	9,825	10,065	9,733	9,873	+2.81%	2,042,400	1兆8832億	-3.99%
03/24	9,820	9,845	9,480	9,603	+1.94%	1,609,400	1兆8317億	-6.82%
03/23	9,400	9,513	9,245	9,420	-5.3%	2,142,000	1兆7969億	-8.88%
03/19	9,755	9,970	9,683	9,948	-0.77%	3,053,400	1兆8975億	-4.25%
03/18	9,950	10,040	9,728	10,025	+3.14%	2,139,400	1兆9123億	-3.74%
03/17	9,868	10,005	9,690	9,720	+0.96%	2,402,000	1兆8541億	-6.9%
03/16	9,388	9,628	9,308	9,628	+3.66%	2,313,200	1兆8365億	-7.91%
03/13	9,300	9,403	9,218	9,288	-2.72%	2,193,200	1兆7716億	-11.32%
03/12	9,625	9,695	9,383	9,548	-2.82%	2,601,200	1兆8212億	-9.24%
03/11	9,950	10,023	9,643	9,825	+1%	3,488,200	1兆8742億	-6.92%
03/10	9,690	10,023	9,558	9,728	+2.23%	2,599,800	1兆8556億	-7.83%
03/09	9,370	9,640	9,103	9,515	-8.51%	3,736,600	1兆8150億	-9.88%
03/06	10,003	10,508	10,003	10,400	+2.04%	2,286,000	1兆9839億	-1.67%
03/05	10,068	10,368	10,013	10,193	+3.29%	4,088,800	1兆9443億	-3.57%
03/04	10,083	10,470	9,758	9,868	-6.76%	3,904,800	1兆8823億	-6.45%
03/03	11,075	11,188	10,523	10,583	-4.83%	2,920,800	2兆187億	+0.46%
03/02	11,170	11,328	11,060	11,120	-2.99%	3,000,600	2兆1212億	+5.89%
02/27	11,290	11,533	11,030	11,463	-3.23%	3,755,800	2兆1865億	+9.69%
02/26	11,700	11,935	11,300	11,845	+1.37%	3,481,000	2兆2595億	+14.43%
02/25	11,340	11,840	11,308	11,685	+7.57%	3,047,000	2兆2290億	+14.16%
02/24	11,128	11,225	10,828	10,863	-1.16%	3,708,600	2兆721億	+7.23%
02/20	10,575	11,035	10,548	10,990	+1.62%	2,085,800	2兆964億	+9.32%
02/19	10,760	10,970	10,740	10,815	+2.71%	2,480,200	2兆630億	+8.68%
02/18	10,668	10,690	10,398	10,530	-0.75%	1,835,200	2兆87億	+6.86%
02/17	10,548	10,695	10,390	10,610	+1.77%	1,837,600	2兆239億	+8.72%
02/16	10,400	10,508	10,170	10,425	+0.1%	1,410,400	1兆9886億	+8.01%
02/13	15:35 2026年3月期第3四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了)
02/13	10,498	10,715	10,360	10,415	-2.55%	2,521,200	1兆9867億	+9.15%
02/12	10,780	10,793	10,405	10,688	+0.9%	2,961,200	2兆387億	+13.16%
02/10	10,650	10,823	10,538	10,593	-0.73%	2,326,800	2兆206億	+13.42%
02/09	10,595	10,800	10,425	10,670	+5.85%	3,127,000	2兆354億	+15.53%
02/06	10,093	10,225	9,825	10,080	+0.02%	2,948,400	1兆9228億	+10.6%
02/05	10,233	10,395	9,940	10,078	-3.86%	3,240,800	1兆9223億	+11.85%
02/04	10,350	10,485	10,130	10,483	+0.36%	2,425,400	1兆9996億	+17.66%
02/03	10,415	10,523	10,145	10,445	+6.96%	3,514,600	1兆9924億	+18.84%
02/02	9,505	10,475	9,505	9,765	-0.66%	7,172,000	1兆8627億	+12.64%
01/30	15:35 株式分割および株式分割に伴う定款の一部変更に関するお知らせ
01/30	15:35 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	9,898	10,198	9,830	9,830	-1.6%	4,205,000	1兆8751億	+14.97%
01/29	10,263	10,425	9,975	9,990	-2.42%	4,368,400	1兆9056億	+18.58%
01/28	9,825	10,495	9,780	10,238	+6.36%	6,253,200	1兆9529億	+23.63%
01/27	9,548	9,735	9,435	9,625	+1.16%	2,233,400	1兆8360億	+18.42%
01/26	9,563	9,788	9,415	9,515	-2.54%	2,970,800	1兆8150億	+18.86%
01/23	9,653	9,840	9,560	9,763	-0.91%	3,932,200	1兆8622億	+23.89%
01/22	9,250	9,905	9,225	9,853	+9.62%	6,023,400	1兆8794億	+27.08%
01/21	8,675	9,085	8,670	8,988	+0.28%	2,690,000	1兆7144億	+17.92%
01/20	8,950	9,038	8,820	8,963	-0.88%	1,994,000	1兆7096億	+19.06%
01/19	8,850	9,103	8,728	9,043	+1.2%	2,785,000	1兆7249億	+21.46%
01/16	8,775	9,020	8,543	8,935	+5.86%	6,927,200	1兆7044億	+21.42%
01/15	8,195	8,650	8,035	8,440	+0.54%	4,580,600	1兆6100億	+16.01%
01/14	8,145	8,400	8,125	8,395	+3.01%	2,832,200	1兆6014億	+16.44%
01/13	8,245	8,248	8,055	8,150	+2.84%	2,717,800	1兆5546億	+13.92%
01/09	7,755	8,083	7,678	7,925	+3.09%	3,339,800	1兆5117億	+11.48%
01/08	7,980	8,048	7,688	7,688	-3.85%	2,430,600	1兆4664億	+9.01%
01/07	8,123	8,225	7,990	7,995	-0.5%	2,960,200	1兆5251億	+14.08%
01/06	8,125	8,270	7,935	8,035	+0.44%	2,834,600	1兆5327億	+15.69%
01/05	8,098	8,150	7,915	8,000	+4.99%	4,303,200	1兆5260億	+16.23%
2025
12/30	7,468	7,640	7,448	7,620	+1.63%	2,154,400	1兆4535億	+11.83%
12/29	7,595	7,615	7,410	7,498	-0.7%	1,915,600	1兆4302億	+10.96%
12/26	7,468	7,605	7,445	7,550	+1.1%	2,073,000	1兆4402億	+12.6%
12/25	7,450	7,620	7,418	7,468	+0.1%	3,165,400	1兆4245億	+12.09%
12/24	7,073	7,660	7,043	7,460	+10.03%	8,890,400	1兆4230億	+12.91%
12/23	6,670	6,820	6,668	6,780	+1.01%	1,627,000	1兆2933億	+3.35%
12/22	6,570	6,725	6,518	6,713	+4.96%	2,110,000	1兆2804億	+2.56%
12/19	6,478	6,513	6,363	6,395	0%	1,543,000	1兆2199億	-2.11%

SCREEN HD（7735）のIR情報・決算資料

2025/12/19～2026/05/22

IR情報＆株価推移

開示資料

決算

株式

チャート