日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
06/11	10,865	10,975	10,765	10,950	+2.29%	1,088,100	1兆1124億	+3.94%
06/10	10,830	10,940	10,650	10,705	+0.85%	1,254,500	1兆875億	+2.09%
06/09	10,860	10,910	10,550	10,615	-1.89%	1,273,600	1兆783億	+1.64%
06/06	10,495	10,820	10,430	10,820	+3.05%	870,100	1兆992億	+4%
06/05	10,305	10,700	10,305	10,500	+2.04%	1,096,800	1兆666億	+1.46%
06/04	10,270	10,485	10,250	10,290	+2.18%	1,025,300	1兆453億	-0.16%
06/03	10,140	10,240	10,000	10,070	+1.43%	769,000	1兆230億	-2.03%
06/02	10,200	10,240	9,901	9,928	-4.08%	1,124,000	1兆85億	-3.06%
05/30	10,420	10,480	10,275	10,350	-3.18%	1,095,100	1兆514億	+1.42%
05/29	10,820	10,890	10,510	10,690	+1.62%	990,900	1兆859億	+5.29%
05/28	10,685	10,720	10,495	10,520	+0.05%	683,800	1兆687億	+4.25%
05/27	10,570	10,575	10,365	10,515	0%	493,700	1兆682億	+4.74%
05/26	10,340	10,550	10,275	10,515	+1.79%	639,500	1兆682億	+5.14%
05/23	10,400	10,555	10,265	10,330	-1.38%	653,500	1兆494億	+3.92%
05/22	10,450	10,515	10,285	10,475	-0.33%	782,600	1兆641億	+5.79%
05/21	10,420	10,570	10,370	10,510	+0.43%	592,700	1兆677億	+6.57%
05/20	10,545	10,740	10,455	10,465	-1.04%	769,700	1兆631億	+6.71%
05/19	10,595	10,700	10,515	10,575	-0.19%	752,100	1兆743億	+8.38%
05/16	11,000	11,000	10,550	10,595	-4.29%	1,043,600	1兆763億	+9.55%
05/15	11,290	11,405	11,015	11,070	-3.49%	1,081,000	1兆1245億	+15.34%
05/14	11,220	11,480	11,160	11,470	+4.89%	1,322,700	1兆1652億	+21.09%
05/13	10,990	11,100	10,660	10,935	+3.65%	1,581,600	1兆1108億	+16.68%
05/12	10,115	10,570	9,856	10,550	+4.77%	1,861,100	1兆717億	+13.29%
05/09	15:35 2025年3月期決算短信〔日本基準〕(連結)
05/09	15:35 剰余金の配当に関するお知らせ
05/09	15:35 業績連動型株式報酬制度の一部改定に関するお知らせ
05/09	10,010	10,070	9,866	10,070	+2.16%	1,515,500	1兆230億	+8.49%
05/08	9,773	10,000	9,758	9,857	+1.37%	1,105,400	1兆13億	+6.37%
05/07	9,678	9,727	9,628	9,724	+0.66%	747,000	9878億5855万	+5.06%
05/02	9,619	9,687	9,516	9,660	+0.58%	905,800	9813億5681万	+4.09%
05/01	9,585	9,607	9,382	9,604	+1.48%	878,500	9756億6778万	+3.1%
04/30	9,381	9,464	9,288	9,464	+0.53%	1,178,300	9614億4522万	+1.14%
04/28	9,700	9,730	9,414	9,414	-2.01%	1,013,200	9563億6573万	+0.18%
04/25	9,358	9,607	9,357	9,607	+5.28%	1,226,600	9759億7255万	+1.78%
04/24	9,150	9,265	9,083	9,125	+0.97%	1,145,800	9270億630万	-3.84%
04/23	9,255	9,263	8,950	9,037	-0.15%	1,908,900	9180億6640万	-5.5%
04/22	9,160	9,208	9,022	9,051	-1.07%	951,700	9194億8866万	-6.15%
04/21	9,154	9,263	9,087	9,149	-0.51%	779,400	9294億4445万	-5.91%
04/18	9,449	9,485	9,165	9,196	-3.97%	1,462,800	9342億1917万	-6.11%
04/17	9,109	9,639	8,991	9,576	+6.51%	1,875,000	9728億2327万	-2.9%
04/16	9,247	9,257	8,928	8,991	-4.13%	1,528,100	9133億9328万	-9.38%
04/15	9,527	9,528	9,378	9,378	-1.15%	884,700	9527億850万	-6.14%
04/14	9,403	9,618	9,323	9,487	+3.88%	1,658,300	9637億8178万	-5.48%
04/11	8,754	9,214	8,715	9,133	-0.77%	1,485,700	9278億1902万	-9.4%
04/10	9,535	9,535	9,147	9,204	+9.13%	1,671,800	9350億3189万	-9.34%
04/09	15:30 自己株式の取得状況および取得終了に関するお知らせ
04/09	8,506	8,615	8,261	8,434	-3.83%	2,215,700	8568億779万	-17.53%
04/08	8,508	8,927	8,476	8,770	+10.9%	1,747,500	8909億4194万	-15.15%
04/07	8,077	8,300	7,825	7,908	-11.91%	2,603,100	8033億7160万	-24.05%
04/04	9,236	9,305	8,857	8,977	-4.75%	2,671,700	9119億7102万	-14.68%
04/03	9,303	9,559	9,303	9,425	-3.84%	1,658,000	9574億8322万	-11.26%
04/02	9,746	9,974	9,713	9,801	+1.04%	1,663,300	9956億8096万	-8.3%
04/01	15:30 自己株式の取得状況に関するお知らせ
04/01	9,615	9,887	9,573	9,700	+1.09%	1,738,500	9854億2040万	-9.64%
03/31	9,950	10,015	9,595	9,595	-6.98%	2,152,400	9747億5347万	-11.3%
03/28	10,345	10,375	10,150	10,315	-2.18%	1,143,600	1兆478億	-5.18%
03/27	10,550	10,660	10,510	10,545	-1.03%	1,255,900	1兆712億	-3.5%
03/26	10,570	10,675	10,505	10,655	+2.01%	952,100	1兆824億	-2.6%
03/25	10,650	10,835	10,390	10,445	-0.33%	1,567,600	1兆611億	-4.48%
03/24	10,780	10,785	10,445	10,480	-3.45%	1,515,200	1兆646億	-4.07%
03/21	10,975	11,180	10,825	10,855	-0.96%	1,429,500	1兆1027億	-0.48%
03/19	11,035	11,065	10,940	10,960	-1.04%	905,800	1兆1134億	+0.78%
03/18	11,210	11,325	10,985	11,075	+0.32%	1,257,300	1兆1251億	+2.15%
03/17	11,030	11,125	10,925	11,040	+1.15%	1,100,100	1兆1215億	+2.16%
03/14	10,895	11,005	10,710	10,915	+0.18%	1,425,600	1兆1088億	+1.13%
03/13	11,270	11,445	10,840	10,895	-1.63%	1,624,700	1兆1068億	+1.2%
03/12	10,700	11,185	10,665	11,075	+3.36%	1,633,400	1兆1251億	+3.03%
03/11	10,220	10,725	10,155	10,715	+1.85%	1,818,800	1兆885億	-0.11%
03/10	10,590	10,700	10,435	10,520	-0.61%	1,310,700	1兆687億	-2.01%
03/07	10,705	10,895	10,585	10,585	-2.98%	1,300,000	1兆753億	-1.52%
03/06	11,250	11,250	10,720	10,910	-1.58%	1,661,100	1兆1083億	+1.47%
03/05	11,235	11,695	11,085	11,085	-0.67%	2,677,800	1兆1261億	+3.38%
03/04	15:30 自己株式の取得状況に関するお知らせ
03/04	10,370	11,175	10,360	11,160	+4.69%	2,816,000	1兆1337億	+4.22%
03/03	10,815	10,910	10,560	10,660	-0.09%	1,431,300	1兆829億	-0.49%
02/28	13:30 再発防止策の策定および関係者の処分に関するお知らせ
02/28	13:30 代表取締役の異動に関するお知らせ
02/28	11,100	11,195	10,530	10,670	-6.77%	2,042,200	1兆839億	-0.67%
02/27	11,315	11,515	11,210	11,445	+3.02%	1,641,000	1兆1626億	+6.22%
02/26	11,085	11,255	10,810	11,110	+1.28%	2,203,500	1兆1286億	+3.31%
02/25	11,255	11,760	10,960	10,970	-6.56%	3,140,300	1兆1144億	+2.05%
02/21	11,120	11,740	11,075	11,740	+5.2%	2,173,800	1兆1926億	+9.32%
02/20	11,420	11,445	11,075	11,160	-3.25%	1,620,500	1兆1337億	+4.37%
02/19	11,020	11,535	11,005	11,535	+6.66%	2,711,200	1兆1718億	+8.33%
02/18	10,555	10,950	10,535	10,815	+2.41%	1,817,200	1兆986億	+2.12%
02/17	10,485	10,685	10,310	10,560	+3.68%	2,051,800	1兆727億	0%
02/14	14:00 自己株式取得に係る事項の決定に関するお知らせ
02/14	9,993	10,530	9,912	10,185	+1.44%	3,177,700	1兆346億	-3.4%
02/13	15:35 2025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	10,065	10,190	10,020	10,040	-0.1%	1,001,800	1兆199億	-4.85%
02/12	10,235	10,265	9,981	10,050	-0.89%	1,401,600	1兆209億	-4.78%
02/10	10,290	10,305	10,055	10,140	-0.64%	1,180,800	1兆301億	-3.77%
02/07	10,540	10,545	10,190	10,205	-4.4%	1,642,000	1兆367億	-2.91%
02/06	10,300	10,715	10,165	10,675	+4.1%	1,548,900	1兆844億	+1.78%
02/05	10,475	10,560	10,155	10,255	-1.96%	1,704,200	1兆418億	-1.74%
02/04	10,660	10,900	10,455	10,460	-0.71%	2,050,900	1兆626億	+0.55%
02/03	10,955	11,300	10,480	10,535	-3.57%	3,748,500	1兆702億	+1.69%
01/31	15:35 2025年3月期期末配当予想の修正に関するお知らせ
01/31	15:35 2025年3月期第3四半期決算短信〔日本基準〕(連結)
01/31	10,885	11,025	10,790	10,925	+0.92%	1,869,800	1兆1098億	+5.94%
01/30	10,510	10,825	10,450	10,825	+1.41%	1,721,700	1兆997億	+5.65%
01/29	10,395	10,730	10,210	10,675	+4.61%	1,660,800	1兆844億	+4.81%
01/28	10,170	10,445	10,165	10,205	-4.63%	1,995,200	1兆367億	+0.77%
01/27	11,100	11,155	10,645	10,700	-5.1%	1,701,200	1兆870億	+6.08%
01/24	11,290	11,410	11,165	11,275	-1.14%	1,294,500	1兆1454億	+12.46%
01/23	11,615	11,840	11,320	11,405	-0.7%	2,470,600	1兆1586億	+14.66%
01/22	11,165	11,490	11,065	11,485	+5.27%	2,338,000	1兆1667億	+16.29%
01/21	11,130	11,295	10,805	10,910	-1.09%	2,239,900	1兆1083億	+11.27%
01/20	10,895	11,220	10,825	11,030	+3.23%	2,084,100	1兆1205億	+13.06%
01/17	10,395	10,770	10,370	10,685	+0.94%	2,724,800	1兆854億	+10.26%
01/16	10,170	11,000	9,832	10,585	+5.48%	2,883,500	1兆753億	+9.68%
01/15	10,080	10,340	9,914	10,035	-0.45%	1,741,500	1兆194億	+4.23%
01/14	15:35 特別調査委員会の調査報告書公表に関するお知らせ
01/14	14:15 第84期(2025年3月期)半期報告書の提出完了に関するお知らせ
01/10	15:35 特別調査委員会の調査報告書受領に関するお知らせ

7735 SCREEN HD

IR情報

2025/01/15～2025/06/11

IR情報＆株価推移

開示資料

決算

株式

チャート