ダブルエー（7683）の株価チャート
株価
5/8
- 前日 (5/7)
- 1,370
- 始値
- 1,372
- 高値
- 1,379
- 安値
- 1,368
- 終値 +0.29%
- 1,374
- 出来高 -40.44%
- 19,000
乖離率
- 株価（5日）
移動平均値 - +0.29%
1,370 - 株価（25日）
移動平均値 - +0.73%
1,364 - 出来高（5日）
移動平均値 - -20.57%
23,920
2025/12/05～2026/05/08
株価推移
| 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 | ||||||||||
| 05/08 | 1,372 | 1,379 | 1,368 | 1,374 | +0.29% | 19,000 | 262億1581万 | +0.73% | 29.76 | 2.37 |
| 05/07 | 1,376 | 1,379 | 1,362 | 1,370 | -0.44% | 31,900 | 261億3949万 | +0.51% | 29.67 | 2.36 |
| 05/01 | 1,368 | 1,377 | 1,365 | 1,376 | +0.88% | 18,200 | 262億5396万 | +0.95% | 29.8 | 2.37 |
| 04/30 | 1,370 | 1,371 | 1,359 | 1,364 | -0.15% | 23,800 | 260億2501万 | +0.15% | 29.54 | 2.35 |
| 04/28 | 1,352 | 1,366 | 1,352 | 1,366 | +1.11% | 26,700 | 260億6317万 | +0.29% | 29.58 | 2.36 |
| 04/27 | 1,360 | 1,360 | 1,351 | 1,351 | -0.07% | 29,000 | 257億7697万 | -0.73% | 29.26 | 2.33 |
| 04/24 | 1,359 | 1,360 | 1,350 | 1,352 | 0% | 38,000 | 257億9605万 | -0.59% | 29.28 | 2.33 |
| 04/23 | 1,363 | 1,364 | 1,348 | 1,352 | -0.73% | 54,500 | 257億9605万 | -0.59% | 29.28 | 2.33 |
| 04/22 | 1,366 | 1,368 | 1,362 | 1,362 | +0.07% | 14,500 | 259億8685万 | +0.15% | 29.5 | 2.35 |
| 04/21 | 1,366 | 1,369 | 1,361 | 1,361 | -0.22% | 18,100 | 259億6777万 | +0.07% | 29.48 | 2.35 |
| 04/20 | 1,370 | 1,372 | 1,363 | 1,364 | -0.07% | 31,200 | 260億2501万 | +0.29% | 29.54 | 2.35 |
| 04/17 | 1,365 | 1,370 | 1,363 | 1,365 | -0.15% | 12,000 | 260億4409万 | +0.37% | 29.56 | 2.35 |
| 04/16 | 1,370 | 1,376 | 1,362 | 1,367 | -0.07% | 22,000 | 260億8225万 | +0.59% | 29.6 | 2.36 |
| 04/15 | 1,365 | 1,371 | 1,364 | 1,368 | +0.37% | 15,500 | 261億133万 | +0.66% | 29.63 | 2.36 |
| 04/14 | 1,365 | 1,371 | 1,360 | 1,363 | -0.07% | 22,600 | 260億593万 | +0.29% | 29.52 | 2.35 |
| 04/13 | 1,378 | 1,378 | 1,361 | 1,364 | -0.73% | 20,300 | 260億2501万 | +0.44% | 29.54 | 2.35 |
| 04/10 | 1,371 | 1,379 | 1,368 | 1,374 | +0.22% | 22,400 | 262億1581万 | +1.18% | 29.76 | 2.37 |
| 04/09 | 1,380 | 1,384 | 1,369 | 1,371 | -0.44% | 21,400 | 261億5857万 | +0.96% | 29.69 | 2.36 |
| 04/08 | 1,375 | 1,380 | 1,369 | 1,377 | +0.22% | 25,900 | 262億7304万 | +1.55% | 29.82 | 2.37 |
| 04/07 | 1,363 | 1,374 | 1,363 | 1,374 | +0.81% | 22,600 | 262億1581万 | +1.4% | 29.76 | 2.37 |
| 04/06 | 1,350 | 1,365 | 1,350 | 1,363 | +1.49% | 25,700 | 260億593万 | +0.59% | 29.52 | 2.35 |
| 04/03 | 1,353 | 1,355 | 1,343 | 1,343 | -0.67% | 19,500 | 256億2433万 | -0.96% | 29.09 | 2.32 |
| 04/02 | 1,365 | 1,368 | 1,350 | 1,352 | -0.95% | 23,800 | 257億9605万 | -0.29% | 29.28 | 2.33 |
| 04/01 | 1,357 | 1,365 | 1,350 | 1,365 | +1.11% | 19,500 | 260億4409万 | +0.74% | 29.56 | 2.35 |
| 03/31 | 1,356 | 1,364 | 1,350 | 1,350 | -0.74% | 23,400 | 257億5789万 | -0.3% | 29.24 | 2.33 |
| 03/30 | 1,356 | 1,362 | 1,337 | 1,360 | -0.29% | 34,000 | 259億4869万 | +0.44% | 29.45 | 2.35 |
| 03/27 | 1,346 | 1,365 | 1,346 | 1,364 | +0.74% | 38,800 | 260億2501万 | +0.81% | 29.54 | 2.35 |
| 03/26 | 1,359 | 1,359 | 1,348 | 1,354 | -0.44% | 19,500 | 258億3421万 | +0.22% | 29.32 | 2.33 |
| 03/25 | 1,350 | 1,360 | 1,350 | 1,360 | +0.74% | 23,000 | 259億4869万 | +0.74% | 29.45 | 2.35 |
| 03/24 | 1,349 | 1,355 | 1,337 | 1,350 | +1.66% | 28,000 | 257億5789万 | +0.15% | 29.24 | 2.33 |
| 03/23 | 1,335 | 1,337 | 1,326 | 1,328 | -0.97% | 63,300 | 253億3813万 | -1.41% | 28.76 | 2.29 |
| 03/19 | 1,345 | 1,353 | 1,341 | 1,341 | -0.81% | 19,800 | 255億8617万 | -0.52% | 29.04 | 2.31 |
| 03/18 | 1,357 | 1,359 | 1,341 | 1,352 | -0.95% | 38,500 | 257億9605万 | +0.37% | 29.28 | 2.33 |
| 03/17 | 1,360 | 1,370 | 1,360 | 1,365 | +0.66% | 17,900 | 260億4409万 | +1.41% | 29.56 | 2.35 |
| 03/16 | 1,359 | 1,359 | 1,354 | 1,356 | -0.51% | 12,600 | 258億7237万 | +0.89% | 29.37 | 2.34 |
| 03/13 | 1,349 | 1,364 | 1,348 | 1,363 | +0.66% | 20,700 | 260億593万 | +1.56% | 29.52 | 2.35 |
| 03/12 | 1,357 | 1,359 | 1,350 | 1,354 | -0.59% | 14,000 | 258億3421万 | +1.12% | 29.32 | 2.33 |
| 03/11 | 1,371 | 1,373 | 1,360 | 1,362 | -0.22% | 14,000 | 259億8685万 | +1.87% | 29.5 | 2.35 |
| 03/10 | 1,359 | 1,371 | 1,356 | 1,365 | +0.96% | 24,300 | 260億4409万 | +2.25% | 29.56 | 2.35 |
| 03/09 | 1,348 | 1,360 | 1,332 | 1,352 | -0.37% | 43,100 | 257億9605万 | +1.35% | 29.28 | 2.33 |
| 03/06 | 1,352 | 1,362 | 1,348 | 1,357 | -0.44% | 15,900 | 258億9145万 | +1.8% | 29.39 | 2.34 |
| 03/05 | 1,350 | 1,366 | 1,339 | 1,363 | +2.02% | 19,100 | 260億593万 | +2.1% | 29.52 | 2.35 |
| 03/04 | 1,340 | 1,346 | 1,325 | 1,336 | -1.4% | 43,100 | 254億9077万 | -0.07% | 28.93 | 2.3 |
| 03/03 | 1,372 | 1,377 | 1,353 | 1,355 | -1.24% | 45,300 | 258億5329万 | +1.12% | 29.35 | 2.34 |
| 03/02 | 1,365 | 1,384 | 1,355 | 1,372 | +0.15% | 49,700 | 261億7765万 | +2.16% | 29.71 | 2.37 |
| 02/27 | 1,355 | 1,370 | 1,355 | 1,370 | +1.56% | 29,500 | 261億3949万 | +1.93% | 29.67 | 2.36 |
| 02/26 | 1,347 | 1,354 | 1,347 | 1,349 | +0.37% | 25,400 | 257億3881万 | +0.22% | 29.22 | 2.33 |
| 02/25 | 1,340 | 1,344 | 1,337 | 1,344 | +0.3% | 24,700 | 256億4341万 | -0.37% | 29.11 | 2.32 |
| 02/24 | 1,327 | 1,340 | 1,320 | 1,340 | +0.98% | 25,500 | 255億6709万 | -0.89% | 29.02 | 2.31 |
| 02/20 | 1,335 | 1,335 | 1,325 | 1,327 | -0.75% | 13,900 | 253億1905万 | -2.07% | 28.74 | 2.29 |
| 02/19 | 1,335 | 1,340 | 1,325 | 1,337 | +0.15% | 22,500 | 255億985万 | -1.62% | 28.96 | 2.31 |
| 02/18 | 1,325 | 1,335 | 1,313 | 1,335 | +1.75% | 22,900 | 254億7169万 | -1.91% | 28.91 | 2.3 |
| 02/17 | 1,318 | 1,318 | 1,310 | 1,312 | -0.53% | 19,200 | 250億3285万 | -3.67% | 28.41 | 2.26 |
| 02/16 | 1,329 | 1,329 | 1,315 | 1,319 | -0.68% | 24,600 | 251億6641万 | -3.37% | 28.57 | 2.27 |
| 02/13 | 1,343 | 1,344 | 1,325 | 1,328 | -0.9% | 27,800 | 253億3813万 | -2.92% | 28.76 | 2.29 |
| 02/12 | 1,332 | 1,343 | 1,324 | 1,340 | +0.98% | 31,900 | 255億6709万 | -2.12% | 29.02 | 2.31 |
| 02/10 | 1,321 | 1,333 | 1,317 | 1,327 | +0.84% | 27,300 | 253億1905万 | -3.21% | 28.74 | 2.29 |
| 02/09 | 1,319 | 1,325 | 1,315 | 1,316 | +0.15% | 27,900 | 251億917万 | -4.15% | 28.5 | 2.27 |
| 02/06 | 1,312 | 1,314 | 1,301 | 1,314 | +0.08% | 23,200 | 250億7101万 | -4.51% | 28.46 | 2.27 |
| 02/05 | 1,295 | 1,316 | 1,295 | 1,313 | +1.39% | 31,100 | 250億5193万 | -4.79% | 28.44 | 2.26 |
| 02/04 | 1,302 | 1,307 | 1,295 | 1,295 | -0.61% | 62,300 | 247億849万 | -6.36% | 28.05 | 2.23 |
| 02/03 | 1,315 | 1,319 | 1,303 | 1,303 | -0.61% | 56,400 | 248億6113万 | -6.06% | 28.22 | 2.25 |
| 02/02 | 1,336 | 1,341 | 1,311 | 1,311 | -1.65% | 73,200 | 250億1377万 | -5.75% | 28.39 | 2.26 |
| 01/30 | 1,322 | 1,333 | 1,321 | 1,333 | +0.91% | 30,200 | 254億3353万 | -4.31% | 36.96 | 2.3 |
| 01/29 | 1,336 | 1,345 | 1,321 | 1,321 | -5.84% | 221,500 | 252億457万 | -5.3% | 36.63 | 2.28 |
| 01/28 | 1,427 | 1,427 | 1,402 | 1,403 | -1.27% | 152,000 | 267億6912万 | +0.5% | 38.9 | 2.42 |
| 01/27 | 1,425 | 1,427 | 1,421 | 1,421 | -0.07% | 38,700 | 271億1256万 | +1.94% | 39.4 | 2.45 |
| 01/26 | 1,430 | 1,433 | 1,418 | 1,422 | +0.28% | 45,600 | 271億3164万 | +2.16% | 39.43 | 2.45 |
| 01/23 | 1,415 | 1,418 | 1,411 | 1,418 | +0.64% | 27,300 | 270億5532万 | +2.09% | 39.32 | 2.45 |
| 01/22 | 1,416 | 1,419 | 1,407 | 1,409 | -0.49% | 31,500 | 268億8360万 | +1.51% | 39.07 | 2.43 |
| 01/21 | 1,415 | 1,417 | 1,410 | 1,416 | -0.28% | 33,200 | 270億1603万 | +2.09% | 39.26 | 2.44 |
| 01/20 | 1,431 | 1,433 | 1,417 | 1,420 | -0.07% | 37,000 | 270億9235万 | +2.45% | 39.37 | 2.45 |
| 01/19 | 1,430 | 1,436 | 1,416 | 1,421 | -0.28% | 55,700 | 271億1142万 | +2.6% | 39.4 | 2.45 |
| 01/16 | 1,415 | 1,425 | 1,414 | 1,425 | +1.28% | 65,600 | 271億8774万 | +2.89% | 39.51 | 2.46 |
| 01/15 | 1,393 | 1,409 | 1,393 | 1,407 | +1.37% | 54,100 | 268億4432万 | +1.66% | 39.01 | 2.43 |
| 01/14 | 1,385 | 1,388 | 1,376 | 1,388 | +0.87% | 56,900 | 264億8181万 | +0.36% | 38.49 | 2.39 |
| 01/13 | 1,401 | 1,404 | 1,376 | 1,376 | -1.01% | 83,400 | 262億5286万 | -0.51% | 38.15 | 2.37 |
| 01/09 | 1,395 | 1,402 | 1,390 | 1,390 | +0.51% | 71,600 | 265億1997万 | +0.51% | 38.54 | 2.4 |
| 01/08 | 1,375 | 1,388 | 1,373 | 1,383 | +1.32% | 71,600 | 263億8642万 | 0% | 38.35 | 2.38 |
| 01/07 | 1,377 | 1,380 | 1,365 | 1,365 | -0.8% | 129,500 | 260億4299万 | -1.23% | 37.85 | 2.35 |
| 01/06 | 1,390 | 1,393 | 1,375 | 1,376 | -0.58% | 122,800 | 262億5286万 | -0.51% | 38.15 | 2.37 |
| 01/05 | 1,403 | 1,405 | 1,381 | 1,384 | +0.29% | 93,500 | 264億550万 | +0.07% | 38.38 | 2.39 |
| 2025 | ||||||||||
| 12/30 | 1,410 | 1,413 | 1,377 | 1,380 | -1.78% | 87,700 | 263億2918万 | -0.14% | 38.26 | 2.38 |
| 12/29 | 1,405 | 1,409 | 1,394 | 1,405 | -0.28% | 80,000 | 268億616万 | +1.81% | 38.96 | 2.42 |
| 12/26 | 1,401 | 1,409 | 1,395 | 1,409 | +0.57% | 34,100 | 268億8248万 | +2.25% | 39.07 | 2.43 |
| 12/25 | 1,382 | 1,405 | 1,382 | 1,401 | +1.37% | 43,100 | 267億2984万 | +1.97% | 38.85 | 2.42 |
| 12/24 | 1,381 | 1,384 | 1,377 | 1,382 | +0.51% | 17,400 | 263億6734万 | +0.73% | 38.32 | 2.38 |
| 12/23 | 1,368 | 1,381 | 1,368 | 1,375 | +0.59% | 21,500 | 262億3379万 | +0.44% | 38.13 | 2.37 |
| 12/22 | 1,369 | 1,377 | 1,364 | 1,367 | +0.07% | 26,000 | 260億8115万 | -0.07% | 37.9 | 2.36 |
| 12/19 | 1,350 | 1,366 | 1,350 | 1,366 | +1.19% | 22,700 | 260億6207万 | -0.07% | 37.88 | 2.36 |
| 12/18 | 1,356 | 1,356 | 1,349 | 1,350 | -0.66% | 32,300 | 257億5681万 | -1.17% | 37.43 | 2.33 |
| 12/17 | 1,366 | 1,366 | 1,354 | 1,359 | -0.44% | 27,200 | 259億2852万 | -0.44% | 37.68 | 2.34 |
| 12/16 | 1,364 | 1,375 | 1,350 | 1,365 | -1.87% | 88,700 | 260億4299万 | 0% | 37.85 | 2.35 |
| 12/15 | 1,386 | 1,399 | 1,386 | 1,391 | +0.43% | 33,400 | 265億3905万 | +1.98% | 38.57 | 2.4 |
| 12/12 | 1,390 | 1,394 | 1,385 | 1,385 | +0.51% | 25,700 | 264億2458万 | +1.76% | 38.4 | 2.39 |
| 12/11 | 1,405 | 1,405 | 1,378 | 1,378 | -1.99% | 38,600 | 262億9102万 | +1.47% | 38.21 | 2.38 |
| 12/10 | 1,400 | 1,410 | 1,400 | 1,406 | +0.36% | 28,200 | 268億2524万 | +3.69% | 38.99 | 2.42 |
| 12/09 | 1,400 | 1,405 | 1,396 | 1,401 | +0.07% | 20,900 | 267億2984万 | +3.55% | 38.85 | 2.42 |
| 12/08 | 1,390 | 1,400 | 1,390 | 1,400 | +1.23% | 40,700 | 267億1076万 | +3.63% | 38.82 | 2.41 |
| 12/05 | 1,385 | 1,388 | 1,381 | 1,383 | -0.29% | 22,800 | 263億8642万 | +2.67% | 38.35 | 2.38 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2020年 1月期 | 1,180 4,720 11/1 | 751 3,005 12/24 | 2,631,600 657,900 11/1 | 221億8400万 | 142億4910万 | +9.17% 1/23 | -24.82% 12/23 |
| 2021年 1月期 | 878 3,510 10/13 | 380 1,518 3/13 | 231,600 57,900 12/21 | 166億6161万 | 72億579万 | +19.05% 6/18 | -39.72% 3/13 |
| 2022年 1月期 | 996 3,985 3/23 | 628 2,510 1/28 | 355,200 88,800 9/15 | 189億4166万 | 119億4870万 | +23.82% 3/24 | -13.34% 1/28 |
| 2023年 1月期 | 774 3,095 3/17 | 560 2,241 4/27 | 293,600 73,400 3/18 | 147億3356万 | 106億7096万 | +9.37% 6/7 | -14.33% 3/22 |
| 2024年 1月期 | 1,425 2,849 9/13 | 683 2,730 2/13 | 238,000 59,500 6/16 | 271億5290万 | 130億566万 | +28.44% 6/15 | -12.87% 10/4 |
| 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 | +20.4% 9/3 | -22.97% 8/5 |
| 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 | +7.87% 5/7 | -10.75% 4/7 |
| 最新 | 1,374 2026/5/8 | 19,000 | 262億1581万 | +0.73% 1,364 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 83%（1.83倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/05/08 vs 2025/12/30
- 0%（1倍）
- 過去安値
380円（2020/03/13） - 262%（3.62倍）
1,374円（5/8）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
