ダブルエー（7683）の株価チャート

株価

3/27

前日 (3/26): 1,354
始値: 1,346
高値: 1,365
安値: 1,346
終値 +0.74%: 1,364
出来高 +98.97%: 38,800

乖離率

株価（5日） 移動平均値: +0.96%
1,351
株価（25日） 移動平均値: +0.81%
1,353
出来高（5日） 移動平均値: +12.4%
34,520

2025/10/28～2026/03/27

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
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%	36.97	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%	38.91	2.42
01/27	1,425	1,427	1,421	1,421	-0.07%	38,700	271億1256万	+1.94%	39.41	2.45
01/26	1,430	1,433	1,418	1,422	+0.28%	45,600	271億3164万	+2.16%	39.44	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%	39.27	2.44
01/20	1,431	1,433	1,417	1,420	-0.07%	37,000	270億9235万	+2.45%	39.38	2.45
01/19	1,430	1,436	1,416	1,421	-0.28%	55,700	271億1142万	+2.6%	39.41	2.45
01/16	1,415	1,425	1,414	1,425	+1.28%	65,600	271億8774万	+2.89%	39.52	2.46
01/15	1,393	1,409	1,393	1,407	+1.37%	54,100	268億4432万	+1.66%	39.02	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%	38.16	2.37
01/09	1,395	1,402	1,390	1,390	+0.51%	71,600	265億1997万	+0.51%	38.55	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%	38.16	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%	38.27	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%	37.91	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%	37.44	2.33
12/17	1,366	1,366	1,354	1,359	-0.44%	27,200	259億2852万	-0.44%	37.69	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%	38.41	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
12/04	1,388	1,390	1,386	1,387	+0.22%	13,800	264億6273万	+3.12%	38.46	2.39
12/03	1,390	1,390	1,378	1,384	-0.79%	36,400	264億550万	+3.13%	38.38	2.39
12/02	1,385	1,400	1,378	1,395	+1.97%	56,300	266億1537万	+4.03%	38.68	2.41
12/01	1,389	1,390	1,365	1,368	-0.87%	48,700	261億23万	+2.24%	37.94	2.36
11/28	1,371	1,381	1,370	1,380	+0.73%	39,400	263億2918万	+3.22%	38.27	2.38
11/27	1,355	1,371	1,350	1,370	+1.11%	30,900	261億3839万	+2.62%	37.99	2.36
11/26	1,344	1,355	1,344	1,355	+1.04%	26,800	258億5220万	+1.5%	37.58	2.34
11/25	1,347	1,353	1,336	1,341	-0.07%	43,200	255億8509万	+0.52%	37.19	2.31
11/21	1,327	1,344	1,327	1,342	+1.13%	30,600	256億417万	+0.6%	37.21	2.31
11/20	1,336	1,337	1,327	1,327	-0.38%	24,000	253億1799万	-0.52%	36.8	2.29
11/19	1,330	1,338	1,330	1,332	+0.23%	17,300	254億1338万	-0.15%	36.94	2.3
11/18	1,335	1,338	1,329	1,329	-0.3%	22,100	253億5615万	-0.3%	36.85	2.29
11/17	1,347	1,347	1,331	1,333	-0.37%	31,000	254億3246万	+0.08%	36.97	2.3
11/14	1,339	1,349	1,338	1,338	-0.37%	23,200	255億2786万	+0.53%	37.1	2.31
11/13	1,344	1,349	1,338	1,343	+0.6%	12,300	256億2325万	+1.05%	37.24	2.32
11/12	1,346	1,349	1,335	1,335	-0.82%	23,100	254億7062万	+0.6%	37.02	2.3
11/11	1,345	1,347	1,337	1,346	+0.37%	24,400	256億8049万	+1.43%	37.33	2.32
11/10	1,339	1,341	1,330	1,341	+1.28%	23,100	255億8509万	+1.06%	37.19	2.31
11/07	1,329	1,330	1,318	1,324	0%	20,300	252億6075万	-0.08%	36.72	2.28
11/06	1,333	1,334	1,324	1,324	-0.15%	19,100	252億6075万	-0.08%	36.72	2.28
11/05	1,335	1,337	1,323	1,326	-0.38%	26,500	252億9891万	+0.08%	36.77	2.29
11/04	1,343	1,343	1,325	1,331	+0.15%	42,200	253億9430万	+0.45%	36.91	2.3
10/31	1,322	1,331	1,307	1,329	+1.37%	61,400	253億5615万	+0.23%	36.85	2.34
10/30	1,325	1,342	1,311	1,311	-1.28%	257,100	250億1272万	-1.21%	36.36	2.31
10/29	1,330	1,330	1,320	1,328	0%	48,600	253億3707万	+0.08%	36.83	2.34
10/28	1,332	1,342	1,322	1,328	-0.75%	47,900	253億3707万	+0.08%	36.83	2.34

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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	1,364 2026/3/27		38,800	260億2501万		+0.81% 1,353

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）
2026/03/27 vs 2025/12/30: -1%（0.99倍）
過去安値 380円（2020/03/13）: 259%（3.59倍）
1,364円（3/27）

ダブルエー（7683）の株価チャート

株価

3/27

乖離率

2025/10/28～2026/03/27

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート