ダブルエー（7683）の時価総額の推移

2020年1月31日: 156億6477万
2021年1月29日: 131億943万
2022年1月31日: 123億3906万
2023年1月31日: 132億7115万
2024年1月31日: 218億2506万
2025年1月31日: 238億4554万
2026年1月30日: 254億3326万

2026/03/02～2026/07/27

株価＆時価総額の推移

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
07/27	1,425	1,428	1,421	1,421	-0.07%	42,300	271億1256万	-0.49%	30.78	2.55
07/24	1,427	1,427	1,421	1,422	-0.42%	30,300	271億3164万	-0.42%	30.8	2.55
07/23	1,432	1,433	1,428	1,428	-0.28%	21,000	272億4612万	0%	30.93	2.56
07/22	1,427	1,433	1,427	1,432	+0.28%	31,200	273億2244万	+0.35%	31.02	2.57
07/21	1,431	1,435	1,426	1,428	+0.14%	34,900	272億4612万	+0.14%	30.93	2.56
07/17	1,426	1,432	1,424	1,426	+0.28%	31,200	272億796万	+0.07%	30.89	2.56
07/16	1,421	1,430	1,421	1,422	+0.14%	44,400	271億3164万	-0.14%	30.8	2.55
07/15	1,419	1,421	1,417	1,420	+0.28%	31,500	270億9348万	-0.28%	30.76	2.55
07/14	1,416	1,419	1,416	1,416	0%	23,200	270億1716万	-0.49%	30.67	2.54
07/13	1,420	1,422	1,415	1,416	-0.07%	36,800	270億1716万	-0.42%	30.67	2.54
07/10	1,416	1,420	1,415	1,417	-0.07%	51,300	270億3624万	-0.35%	30.69	2.54
07/09	1,426	1,427	1,416	1,418	-0.56%	48,000	270億5532万	-0.21%	30.71	2.54
07/08	1,441	1,444	1,425	1,426	-1.04%	96,500	272億796万	+0.42%	30.89	2.56
07/07	1,448	1,451	1,440	1,441	-0.48%	31,700	274億9416万	+1.55%	31.21	2.59
07/06	1,448	1,452	1,442	1,448	0%	34,900	276億2772万	+2.19%	31.36	2.6
07/03	1,450	1,456	1,442	1,448	+0.42%	31,200	276億2772万	+2.33%	31.36	2.6
07/02	1,450	1,456	1,440	1,442	+0.14%	40,100	275億1324万	+1.98%	31.23	2.59
07/01	1,460	1,463	1,435	1,440	-1.23%	45,800	274億7508万	+1.98%	31.19	2.58
06/30	1,439	1,462	1,437	1,458	+1.53%	46,200	278億1852万	+3.33%	31.58	2.62
06/29	1,427	1,440	1,420	1,436	+0.98%	58,500	273億9876万	+1.99%	31.1	2.58
06/26	1,425	1,427	1,419	1,422	-0.21%	14,800	271億3164万	+1.14%	30.8	2.55
06/25	1,425	1,425	1,418	1,425	+0.71%	25,800	271億8888万	+1.42%	30.87	2.56
06/24	1,420	1,423	1,410	1,415	-0.35%	20,500	269億9808万	+0.78%	30.65	2.54
06/23	1,415	1,420	1,411	1,420	+0.35%	19,200	270億9348万	+1.21%	30.76	2.55
06/22	1,429	1,429	1,411	1,415	-0.77%	23,900	269億9808万	+0.93%	30.65	2.54
06/19	1,411	1,426	1,411	1,426	+1.49%	34,100	272億796万	+1.78%	30.89	2.56
06/18	1,425	1,427	1,401	1,405	-0.35%	27,100	268億728万	+0.43%	30.43	2.52
06/17	1,409	1,420	1,405	1,410	+0.43%	33,300	269億268万	+0.86%	30.54	2.53
06/16	1,409	1,409	1,400	1,404	-0.35%	14,400	267億8820万	+0.5%	30.41	2.52
06/15	1,399	1,415	1,398	1,409	+0.21%	35,100	268億8360万	+1%	30.52	2.53
06/12	1,410	1,412	1,397	1,406	+0.07%	26,600	268億2636万	+0.86%	30.45	2.52
06/11	1,403	1,409	1,400	1,405	-0.5%	13,600	268億728万	+0.86%	30.43	2.52
06/10	1,398	1,415	1,398	1,412	+1%	24,900	269億4084万	+1.51%	30.58	2.53
06/09	1,405	1,410	1,394	1,398	-0.21%	29,400	266億7372万	+0.58%	30.28	2.51
06/08	1,404	1,414	1,398	1,401	-0.21%	31,900	267億3096万	+0.94%	30.35	2.51
06/05	1,389	1,409	1,389	1,404	+1.23%	17,900	267億8820万	+1.23%	30.41	2.52
06/04	1,400	1,404	1,387	1,387	-0.86%	17,900	264億6384万	+0.14%	30.04	2.49
06/03	1,395	1,399	1,380	1,399	+0.87%	23,900	266億9280万	+1.16%	30.3	2.51
06/02	1,390	1,398	1,381	1,387	-0.86%	43,900	264億6384万	+0.36%	30.04	2.49
06/01	1,421	1,421	1,392	1,399	-1.13%	44,500	266億9280万	+1.3%	30.3	2.51
05/29	1,417	1,421	1,413	1,415	+0.43%	21,700	269億9808万	+2.61%	30.65	2.54
05/28	1,410	1,419	1,402	1,409	-0.07%	30,800	268億8360万	+2.32%	30.52	2.53
05/27	1,398	1,414	1,393	1,410	+1.37%	45,700	269億268万	+2.55%	30.54	2.53
05/26	1,386	1,393	1,384	1,391	+0.36%	16,000	265億4016万	+1.24%	30.13	2.5
05/25	1,400	1,401	1,383	1,386	-0.79%	35,600	264億4476万	+0.95%	30.02	2.49
05/22	1,390	1,398	1,390	1,397	+0.5%	12,700	266億5464万	+1.82%	30.26	2.51
05/21	1,395	1,398	1,390	1,390	-0.29%	19,200	265億2108万	+1.46%	30.11	2.49
05/20	1,390	1,394	1,382	1,394	+0.43%	21,200	265億9740万	+1.75%	30.2	2.5
05/19	1,387	1,391	1,383	1,388	+0.43%	18,400	264億8292万	+1.39%	30.07	2.49
05/18	1,383	1,387	1,380	1,382	-0.07%	13,900	263億6844万	+1.02%	29.94	2.48
05/15	1,385	1,387	1,377	1,383	+0.44%	14,200	263億8752万	+1.1%	29.96	2.48
05/14	1,385	1,388	1,374	1,377	-0.43%	14,400	262億7304万	+0.73%	29.83	2.47
05/13	1,379	1,385	1,376	1,383	+0.58%	19,800	263億8752万	+1.24%	29.96	2.48
05/12	1,377	1,379	1,370	1,375	+0.51%	13,400	262億3489万	+0.73%	29.78	2.47
05/11	1,376	1,379	1,367	1,368	-0.44%	20,500	261億133万	+0.29%	29.63	2.45
05/08	1,372	1,379	1,368	1,374	+0.29%	19,000	262億1581万	+0.73%	29.76	2.47
05/07	1,376	1,379	1,362	1,370	-0.44%	31,900	261億3949万	+0.51%	29.68	2.46
05/01	1,368	1,377	1,365	1,376	+0.88%	18,200	262億5396万	+0.95%	29.81	2.47
04/30	1,370	1,371	1,359	1,364	-0.15%	23,800	260億2501万	+0.15%	29.55	2.45
04/28	1,352	1,366	1,352	1,366	+1.11%	26,700	260億6317万	+0.29%	29.59	2.45
04/27	1,360	1,360	1,351	1,351	-0.07%	29,000	257億7697万	-0.73%	29.26	2.42
04/24	1,359	1,360	1,350	1,352	0%	38,000	257億9605万	-0.59%	29.29	2.43
04/23	1,363	1,364	1,348	1,352	-0.73%	54,500	257億9605万	-0.59%	29.29	2.43
04/22	1,366	1,368	1,362	1,362	+0.07%	14,500	259億8685万	+0.15%	29.5	2.44
04/21	1,366	1,369	1,361	1,361	-0.22%	18,100	259億6777万	+0.07%	29.48	2.44
04/20	1,370	1,372	1,363	1,364	-0.07%	31,200	260億2501万	+0.29%	29.55	2.45
04/17	1,365	1,370	1,363	1,365	-0.15%	12,000	260億4409万	+0.37%	29.57	2.45
04/16	1,370	1,376	1,362	1,367	-0.07%	22,000	260億8225万	+0.59%	29.61	2.45
04/15	1,365	1,371	1,364	1,368	+0.37%	15,500	261億133万	+0.66%	29.63	2.45
04/14	1,365	1,371	1,360	1,363	-0.07%	22,600	260億593万	+0.29%	29.52	2.45
04/13	1,378	1,378	1,361	1,364	-0.73%	20,300	260億2501万	+0.44%	29.55	2.45
04/10	1,371	1,379	1,368	1,374	+0.22%	22,400	262億1581万	+1.18%	29.76	2.47
04/09	1,380	1,384	1,369	1,371	-0.44%	21,400	261億5857万	+0.96%	29.7	2.46
04/08	1,375	1,380	1,369	1,377	+0.22%	25,900	262億7304万	+1.55%	29.83	2.47
04/07	1,363	1,374	1,363	1,374	+0.81%	22,600	262億1581万	+1.4%	29.76	2.47
04/06	1,350	1,365	1,350	1,363	+1.49%	25,700	260億593万	+0.59%	29.52	2.45
04/03	1,353	1,355	1,343	1,343	-0.67%	19,500	256億2433万	-0.96%	29.09	2.41
04/02	1,365	1,368	1,350	1,352	-0.95%	23,800	257億9605万	-0.29%	29.29	2.43
04/01	1,357	1,365	1,350	1,365	+1.11%	19,500	260億4409万	+0.74%	29.57	2.45
03/31	1,356	1,364	1,350	1,350	-0.74%	23,400	257億5789万	-0.3%	29.24	2.42
03/30	1,356	1,362	1,337	1,360	-0.29%	34,000	259億4869万	+0.44%	29.46	2.44
03/27	1,346	1,365	1,346	1,364	+0.74%	38,800	260億2501万	+0.81%	29.55	2.45
03/26	1,359	1,359	1,348	1,354	-0.44%	19,500	258億3421万	+0.22%	29.33	2.43
03/25	1,350	1,360	1,350	1,360	+0.74%	23,000	259億4869万	+0.74%	29.46	2.44
03/24	1,349	1,355	1,337	1,350	+1.66%	28,000	257億5789万	+0.15%	29.24	2.42
03/23	1,335	1,337	1,326	1,328	-0.97%	63,300	253億3813万	-1.41%	28.77	2.38
03/19	1,345	1,353	1,341	1,341	-0.81%	19,800	255億8617万	-0.52%	29.05	2.41
03/18	1,357	1,359	1,341	1,352	-0.95%	38,500	257億9605万	+0.37%	29.29	2.43
03/17	1,360	1,370	1,360	1,365	+0.66%	17,900	260億4409万	+1.41%	29.57	2.45
03/16	1,359	1,359	1,354	1,356	-0.51%	12,600	258億7237万	+0.89%	29.37	2.43
03/13	1,349	1,364	1,348	1,363	+0.66%	20,700	260億593万	+1.56%	29.52	2.45
03/12	1,357	1,359	1,350	1,354	-0.59%	14,000	258億3421万	+1.12%	29.33	2.43
03/11	1,371	1,373	1,360	1,362	-0.22%	14,000	259億8685万	+1.87%	29.5	2.44
03/10	1,359	1,371	1,356	1,365	+0.96%	24,300	260億4409万	+2.25%	29.57	2.45
03/09	1,348	1,360	1,332	1,352	-0.37%	43,100	257億9605万	+1.35%	29.29	2.43
03/06	1,352	1,362	1,348	1,357	-0.44%	15,900	258億9145万	+1.8%	29.39	2.43
03/05	1,350	1,366	1,339	1,363	+2.02%	19,100	260億593万	+2.1%	29.52	2.45
03/04	1,340	1,346	1,325	1,336	-1.4%	43,100	254億9077万	-0.07%	28.94	2.4
03/03	1,372	1,377	1,353	1,355	-1.24%	45,300	258億5329万	+1.12%	29.35	2.43
03/02	1,365	1,384	1,355	1,372	+0.15%	49,700	261億7765万	+2.16%	29.72	2.46

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2020年 1月期	2,360 4,720 11/1	1,503 3,005 12/24	1,315,800 657,900 11/1	221億8400万	142億4910万	156億6477万 1/31
2021年 1月期	1,755 3,510 10/13	759 1,518 3/13	115,800 57,900 12/21	166億6161万	72億579万	131億943万 1/29
2022年 1月期	1,993 3,985 3/23	1,255 2,510 1/28	177,600 88,800 9/15	189億4166万	119億4870万	123億3906万 1/31
2023年 1月期	1,548 3,095 3/17	1,121 2,241 4/27	146,800 73,400 3/18	147億3356万	106億7096万	132億7115万 1/31
2024年 1月期	2,450 4,900 7/19	1,076 2,151 10/24	160,000 80,000 9/15	233億4624万	205億49万	218億2506万 1/31
2025年 1月期	1,583 10/16	877 1,753 8/5	567,400 12/27	301億8743万	167億1078万	238億4554万 1/31
2026年 1月期	1,436 1/19	1,060 4/7	257,100 10/30	273億9761万	202億2123万	254億3326万 1/30
最新	1,421 2026/7/27		42,300	271億1734万

ダブルエー（7683）の時価総額の推移

2026/03/02～2026/07/27

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート