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
03/06	20,005	21,015	20,005	20,800	+2.04%	1,143,000	1兆9839億	-1.67%
03/05	20,135	20,735	20,025	20,385	+3.29%	2,044,400	1兆9443億	-3.58%
03/04	20,165	20,940	19,515	19,735	-6.76%	1,952,400	1兆8823億	-6.45%
03/03	22,150	22,375	21,045	21,165	-4.83%	1,460,400	2兆187億	+0.47%
03/02	22,340	22,655	22,120	22,240	-2.99%	1,500,300	2兆1212億	+5.89%
02/27	22,580	23,065	22,060	22,925	-3.23%	1,877,900	2兆1865億	+9.69%
02/26	23,400	23,870	22,600	23,690	+1.37%	1,740,500	2兆2595億	+14.43%
02/25	22,680	23,680	22,615	23,370	+7.57%	1,523,500	2兆2290億	+14.16%
02/24	22,255	22,450	21,655	21,725	-1.16%	1,854,300	2兆721億	+7.23%
02/20	21,150	22,070	21,095	21,980	+1.62%	1,042,900	2兆964億	+9.32%
02/19	21,520	21,940	21,480	21,630	+2.71%	1,240,100	2兆630億	+8.68%
02/18	21,335	21,380	20,795	21,060	-0.75%	917,600	2兆87億	+6.86%
02/17	21,095	21,390	20,780	21,220	+1.77%	918,800	2兆239億	+8.72%
02/16	20,800	21,015	20,340	20,850	+0.1%	705,200	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	20,995	21,430	20,720	20,830	-2.55%	1,260,600	1兆9867億	+9.15%
02/12	21,560	21,585	20,810	21,375	+0.9%	1,480,600	2兆387億	+13.15%
02/10	21,300	21,645	21,075	21,185	-0.73%	1,163,400	2兆206億	+13.42%
02/09	21,190	21,600	20,850	21,340	+5.85%	1,563,500	2兆354億	+15.53%
02/06	20,185	20,450	19,650	20,160	+0.02%	1,474,200	1兆9228億	+10.61%
02/05	20,465	20,790	19,880	20,155	-3.86%	1,620,400	1兆9223億	+11.85%
02/04	20,700	20,970	20,260	20,965	+0.36%	1,212,700	1兆9996億	+17.66%
02/03	20,830	21,045	20,290	20,890	+6.96%	1,757,300	1兆9924億	+18.85%
02/02	19,010	20,950	19,010	19,530	-0.66%	3,586,000	1兆8627億	+12.64%
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	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	19,795	20,395	19,660	19,660	-1.6%	2,102,500	1兆8751億	+14.98%
01/29	20,525	20,850	19,950	19,980	-2.42%	2,184,200	1兆9056億	+18.58%
01/28	19,650	20,990	19,560	20,475	+6.36%	3,126,600	1兆9529億	+23.63%
01/27	19,095	19,470	18,870	19,250	+1.16%	1,116,700	1兆8360億	+18.43%
01/26	19,125	19,575	18,830	19,030	-2.54%	1,485,400	1兆8150億	+18.87%
01/23	19,305	19,680	19,120	19,525	-0.91%	1,966,100	1兆8622億	+23.88%
01/22	18,500	19,810	18,450	19,705	+9.62%	3,011,700	1兆8794億	+27.09%
01/21	17,350	18,170	17,340	17,975	+0.28%	1,345,000	1兆7144億	+17.91%
01/20	17,900	18,075	17,640	17,925	-0.88%	997,000	1兆7096億	+19.06%
01/19	17,700	18,205	17,455	18,085	+1.2%	1,392,500	1兆7249億	+21.46%
01/16	17,550	18,040	17,085	17,870	+5.86%	3,463,600	1兆7044億	+21.42%
01/15	16,390	17,300	16,070	16,880	+0.54%	2,290,300	1兆6100億	+16.01%
01/14	16,290	16,800	16,250	16,790	+3.01%	1,416,100	1兆6014億	+16.44%
01/13	16,490	16,495	16,110	16,300	+2.84%	1,358,900	1兆5546億	+13.91%
01/09	15,510	16,165	15,355	15,850	+3.09%	1,669,900	1兆5117億	+11.48%
01/08	15,960	16,095	15,375	15,375	-3.85%	1,215,300	1兆4664億	+9.01%
01/07	16,245	16,450	15,980	15,990	-0.5%	1,480,100	1兆5251億	+14.09%
01/06	16,250	16,540	15,870	16,070	+0.44%	1,417,300	1兆5327億	+15.69%
01/05	16,195	16,300	15,830	16,000	+4.99%	2,151,600	1兆5260億	+16.23%
2025
12/30	14,935	15,280	14,895	15,240	+1.63%	1,077,200	1兆4535億	+11.83%
12/29	15,190	15,230	14,820	14,995	-0.7%	957,800	1兆4302億	+10.97%
12/26	14,935	15,210	14,890	15,100	+1.1%	1,036,500	1兆4402億	+12.6%
12/25	14,900	15,240	14,835	14,935	+0.1%	1,582,700	1兆4245億	+12.09%
12/24	14,145	15,320	14,085	14,920	+10.03%	4,445,200	1兆4230億	+12.9%
12/23	13,340	13,640	13,335	13,560	+1.01%	813,500	1兆2933億	+3.36%
12/22	13,140	13,450	13,035	13,425	+4.96%	1,055,000	1兆2804億	+2.56%
12/19	12,955	13,025	12,725	12,790	0%	771,500	1兆2199億	-2.11%
12/18	12,870	12,910	12,620	12,790	-2.37%	1,046,900	1兆2199億	-2.04%
12/17	12,935	13,230	12,720	13,100	+2.18%	911,500	1兆2494億	+0.61%
12/16	13,000	13,280	12,820	12,820	-2.44%	1,294,100	1兆2227億	-1.2%
12/15	12,930	13,165	12,930	13,140	-0.42%	831,000	1兆2532億	+1.44%
12/12	13,430	13,435	13,050	13,195	-0.3%	1,003,400	1兆2585億	+2.11%
12/11	13,810	13,810	13,175	13,235	-4.13%	1,408,400	1兆2623億	+2.62%
12/10	13,815	14,170	13,685	13,805	+0.29%	1,369,800	1兆3167億	+7.22%
12/09	13,705	13,960	13,685	13,765	+0.66%	745,000	1兆3129億	+7.22%
12/08	13,700	13,760	13,525	13,675	+0.44%	746,200	1兆3043億	+6.22%
12/05	13,725	13,920	13,615	13,615	-2.92%	1,024,100	1兆2985億	+5.57%
12/04	14,035	14,530	13,840	14,025	-0.07%	1,581,700	1兆3377億	+8.7%
12/03	13,295	14,140	13,255	14,035	+7.92%	2,602,800	1兆3386億	+8.93%
12/02	13,300	13,430	13,005	13,005	-1.14%	1,076,200	1兆2404億	+1.03%
12/01	13,100	13,155	12,730	13,155	+2.33%	1,216,800	1兆2547億	+2.07%
11/28	13,025	13,080	12,700	12,855	-0.96%	934,400	1兆2261億	-0.17%
11/27	12,800	13,000	12,750	12,980	+3.47%	801,600	1兆2380億	+0.68%
11/26	12,430	12,675	12,385	12,545	+1.41%	831,300	1兆1965億	-2.94%
11/25	12,680	12,695	12,270	12,370	-0.28%	1,224,500	1兆1798億	-4.63%
11/21	12,360	12,495	12,225	12,405	-4.28%	1,814,200	1兆1831億	-4.72%
11/20	13,195	13,360	12,820	12,960	+6.27%	1,753,000	1兆2361億	-1.01%
11/19	12,565	12,665	12,100	12,195	-2.67%	1,390,700	1兆1631億	-7.14%
11/18	12,745	12,835	12,520	12,530	-2.45%	1,602,000	1兆1951億	-4.9%
11/17	12,700	12,880	12,510	12,845	+0.23%	1,161,400	1兆2251億	-2.89%
11/14	12,430	12,920	12,140	12,815	+2.03%	2,655,100	1兆2222億	-3.54%
11/13	11,745	12,670	11,650	12,560	+5.9%	2,222,400	1兆1979億	-5.98%
11/12	11,800	12,005	11,715	11,860	-1.21%	1,285,100	1兆1312億	-11.83%
11/11	12,320	12,390	11,900	12,005	-2.16%	1,294,400	1兆1450億	-11.6%
11/10	12,405	12,425	12,115	12,270	-0.65%	1,513,800	1兆1703億	-10.27%
11/07	12,205	12,360	12,060	12,350	-1.63%	1,368,200	1兆1779億	-10.27%
11/06	12,885	12,925	12,390	12,555	-1.18%	2,055,500	1兆1974億	-9.07%
11/05	12,730	12,960	12,280	12,705	-1.21%	2,870,600	1兆2118億	-8.22%
11/04	12,310	13,440	12,160	12,860	-12.43%	4,423,500	1兆2265億	-7.3%
10/31	15:35 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/31	15:35 剰余金の配当(中間配当)の決定に関するお知らせ
10/31	14,540	14,760	14,170	14,685	+3.13%	2,446,400	1兆4006億	+5.66%
10/30	13,745	14,530	13,680	14,240	+3.49%	3,014,900	1兆3582億	+2.65%
10/29	13,700	14,080	13,610	13,760	+1.36%	1,800,200	1兆3124億	-0.77%
10/28	13,755	13,755	13,500	13,575	-1.27%	1,062,800	1兆2947億	-2.15%
10/27	13,675	13,795	13,570	13,750	+2.8%	1,248,800	1兆3114億	-0.94%
10/24	13,175	13,445	13,040	13,375	+3.88%	1,685,400	1兆2757億	-3.51%
10/23	13,035	13,360	12,860	12,875	-2.65%	2,002,300	1兆2280億	-6.97%
10/22	13,200	13,340	13,050	13,225	-4.17%	2,162,100	1兆2614億	-4.44%
10/21	13,865	13,960	13,540	13,800	+0.69%	1,952,100	1兆3162億	+0.02%
10/20	13,810	13,820	13,625	13,705	+0.74%	1,270,000	1兆3071億	-0.28%
10/17	13,900	13,940	13,485	13,605	-4.12%	1,837,300	1兆2976億	-0.42%
10/16	14,270	14,550	13,950	14,190	+1.57%	2,234,300	1兆3534億	+4.51%
10/15	13,250	14,130	13,225	13,970	+5.24%	2,294,100	1兆3324億	+3.8%
10/14	13,550	13,835	13,200	13,275	-3.98%	1,966,200	1兆2661億	-0.43%
10/10	14,235	14,270	13,720	13,825	-3.29%	1,794,000	1兆3186億	+4.45%
10/09	14,800	14,835	14,025	14,295	-2.52%	2,490,300	1兆3634億	+9.04%
10/08	14,580	15,020	14,505	14,665	-1.44%	1,481,800	1兆3987億	+13.03%
10/07	15,455	15,520	14,825	14,880	-1.2%	1,988,800	1兆4192億	+16.01%

7735 SCREEN HD

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート