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
07/03	17,500	18,945	16,920	18,940	+4.9%	4,140,700	3兆6129億	+25.08%
07/02	17,890	18,870	17,840	18,055	-7.36%	4,075,500	3兆4441億	+21.75%
07/01	18,410	19,770	18,385	19,490	+9.46%	5,837,300	3兆7179億	+33.96%
06/30	17,300	18,350	16,960	17,805	+6.2%	4,417,400	3兆3964億	+25.23%
06/29	16,620	16,875	15,740	16,765	+1.39%	2,517,400	3兆1980億	+20.32%
06/26	17,280	17,815	16,350	16,535	-6.18%	3,561,100	3兆1542億	+20.65%
06/25	16:00 投資単位の引下げに関する考え方及び方針等について
06/25	17,190	17,640	16,810	17,625	+9.27%	3,684,200	3兆3621億	+30.81%
06/24	16,470	16,830	15,900	16,130	-0.12%	2,819,900	3兆769億	+22.22%
06/23	17,140	17,495	16,125	16,150	-5.06%	2,801,800	3兆807億	+24.47%
06/22	16,490	17,455	16,450	17,010	+1.58%	2,544,200	3兆2448億	+33.41%
06/19	16,830	17,160	16,435	16,745	+1.95%	3,777,500	3兆1942億	+33.91%
06/18	15,595	16,550	15,390	16,425	+7.21%	4,061,800	3兆1332億	+33.67%
06/17	14,600	15,375	14,550	15,320	+2.34%	2,431,400	2兆9224億	+26.4%
06/16	14,870	15,720	14,750	14,970	+0.74%	3,407,300	2兆8556億	+25.22%
06/15	14,760	14,985	14,410	14,860	+6.56%	3,138,900	2兆8346億	+25.78%
06/12	13,805	14,225	13,730	13,945	+7.35%	3,457,600	2兆6601億	+19.43%
06/11	12,500	13,080	12,460	12,990	+0.08%	2,463,400	2兆4779億	+12.24%
06/10	12,690	13,690	12,560	12,980	+4.22%	4,607,000	2兆4760億	+12.81%
06/09	12,235	12,665	12,055	12,455	+5.91%	2,730,400	2兆3759億	+9.24%
06/08	11,370	11,940	11,275	11,760	-6.89%	2,387,100	2兆2433億	+3.95%
06/05	13,035	13,075	12,395	12,630	-6.03%	2,322,300	2兆4092億	+12.17%
06/04	13,250	13,465	12,955	13,440	+0.71%	2,664,200	2兆5638億	+20.14%
06/03	12,815	13,420	12,305	13,345	+17.94%	4,984,700	2兆5456億	+20.51%
06/02	11,140	11,370	10,685	11,315	+4.05%	2,562,700	2兆1584億	+3.3%
06/01	10,880	11,240	10,820	10,875	-2.2%	1,394,400	2兆745億	-0.4%
05/29	11,230	11,290	10,850	11,120	+0.82%	3,399,100	2兆1212億	+1.91%
05/28	11,000	11,215	10,775	11,030	-1.69%	1,835,200	2兆1040億	+1.29%
05/27	11,000	11,550	10,880	11,220	+4.71%	3,065,000	2兆1403億	+3.23%
05/26	11,100	11,215	10,700	10,715	-2.9%	1,945,600	2兆439億	-1.44%
05/25	11,145	11,180	10,860	11,035	+2.51%	2,190,400	2兆1050億	+1.42%
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%
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)

SCREEN HD（7735）のIR情報・決算資料

2026/02/05～2026/07/03

IR情報＆株価推移

開示資料

決算

株式

チャート