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
10/01	（IR情報）15:30 2027年1月期第2四半期決算に関する質疑応答集
10/01	（IR情報）15:30 2027年1月期9月度単体月次概況(速報)のお知らせ
10/01	1,420	1,421	1,408	1,409	-0.84%	24,000	-	-0.14%
09/30	1,415	1,423	1,412	1,421	+0.35%	22,100	-	+0.71%
09/29	1,418	1,420	1,411	1,416	-0.07%	20,100	-	+0.35%
09/28	1,415	1,418	1,411	1,417	+0.14%	18,500	-	+0.5%
09/25	1,417	1,418	1,408	1,415	0%	18,300	-	+0.43%
09/24	1,410	1,415	1,408	1,415	+0.35%	27,400	-	+0.5%
09/18	（IR情報）15:30 2027年1月期第2四半期決算補足説明資料
09/18	1,420	1,420	1,405	1,410	-0.63%	29,900	-	+0.21%
09/17	1,410	1,419	1,410	1,419	+0.35%	18,400	-	+0.85%
09/16	1,412	1,419	1,407	1,414	+0.14%	16,900	-	+0.64%
09/15	（IR情報）10:00 卑弥呼受賞のお知らせ
09/15	1,398	1,412	1,390	1,412	+0.36%	44,400	-	+0.57%
09/14	（IR情報）15:30 株主優待制度の拡充ならびに株主優待における対象条件変更(継続保有条件の追加及び保有株式数の変更)に関するお知らせ
09/14	（IR情報）15:30 2027年1月期第2四半期(中間期)決算短信〔日本基準〕(連結)
09/14	（IR情報）15:30 株式会社リーガルコーポレーションとの紳士靴の共同開発および商品展開に関するお知らせ
09/14	1,397	1,409	1,397	1,407	+0.64%	12,700	-	+0.29%
09/11	1,403	1,405	1,398	1,398	-0.57%	21,100	-	-0.29%
09/10	1,404	1,408	1,401	1,406	+0.07%	13,400	-	+0.43%
09/09	1,409	1,409	1,400	1,405	-0.07%	11,300	-	+0.5%
09/08	1,408	1,408	1,401	1,406	-0.14%	12,300	-	+0.72%
09/07	1,408	1,410	1,402	1,408	+0.07%	12,800	-	+0.93%
09/04	1,397	1,407	1,393	1,407	+0.72%	14,900	-	+1.01%
09/03	1,396	1,403	1,395	1,397	-0.07%	13,800	-	+0.36%
09/02	1,408	1,408	1,391	1,398	-1.27%	27,500	-	+0.43%
09/01	（IR情報）15:30 2027年1月期8月度単体月次概況(速報)のお知らせ
09/01	1,425	1,425	1,412	1,416	-0.63%	20,000	-	+1.65%
08/31	（IR情報）10:00 「楽天ポイントカード」、ダブルエーが展開する「ORiental TRaffic」「WA ORiental TRaffic」「MISCH MASCH」「31 Sons de mode」など130店舗で利用可能に
08/31	1,420	1,425	1,416	1,425	+0.35%	40,300	-	+2.3%
08/28	1,415	1,420	1,411	1,420	+0.28%	23,700	-	+1.94%
08/27	1,411	1,416	1,410	1,416	+0.14%	18,500	-	+1.65%
08/26	1,410	1,414	1,408	1,414	+0.21%	18,200	-	+1.43%
08/25	1,408	1,412	1,406	1,411	+0.21%	15,600	-	+1.15%
08/24	1,409	1,420	1,407	1,408	+0.07%	31,400	-	+0.93%
08/21	1,404	1,410	1,403	1,407	+0.21%	19,200	-	+0.79%
08/20	1,397	1,409	1,392	1,404	+0.5%	24,400	-	+0.57%
08/19	1,390	1,398	1,388	1,397	+0.5%	17,700	-	0%
08/18	1,388	1,399	1,387	1,390	+0.07%	16,700	-	-0.57%
08/17	1,390	1,393	1,386	1,389	-0.22%	15,000	-	-0.71%
08/14	1,382	1,392	1,378	1,392	+0.22%	25,500	-	-0.57%
08/13	1,389	1,392	1,386	1,389	+0.07%	21,800	-	-0.86%
08/12	1,380	1,392	1,378	1,388	+0.58%	24,500	-	-1.07%
08/10	1,370	1,387	1,370	1,380	+0.8%	24,000	-	-1.85%
08/07	1,364	1,375	1,362	1,369	+1.03%	26,500	-	-2.77%
08/06	1,355	1,368	1,353	1,355	+0.22%	34,100	-	-3.97%
08/05	1,360	1,368	1,352	1,352	-0.59%	34,300	-	-4.45%
08/04	1,371	1,375	1,360	1,360	-0.8%	38,000	-	-4.16%
08/03	（IR情報）15:30 2027年1月期7月度単体月次概況(速報)のお知らせ
08/03	（5%ルール）X Asset（8.12%）肖俊偉（42.3%）丁蘊（4.19%）
08/03	1,385	1,385	1,370	1,371	-0.36%	43,500	-	-3.59%
07/31	1,370	1,381	1,367	1,376	+0.73%	27,500	-	-3.37%
07/30	1,369	1,378	1,350	1,366	-3.39%	174,500	-	-4.21%
07/29	1,420	1,424	1,412	1,414	-0.28%	124,900	-	-0.98%
07/28	1,420	1,423	1,414	1,418	-0.21%	52,100	-	-0.7%
07/27	1,425	1,428	1,421	1,421	-0.07%	42,300	-	-0.49%
07/24	1,427	1,427	1,421	1,422	-0.42%	30,300	-	-0.42%
07/23	1,432	1,433	1,428	1,428	-0.28%	21,000	-	0%
07/22	1,427	1,433	1,427	1,432	+0.28%	31,200	-	+0.35%
07/21	1,431	1,435	1,426	1,428	+0.14%	34,900	-	+0.14%
07/17	1,426	1,432	1,424	1,426	+0.28%	31,200	-	+0.07%
07/16	1,421	1,430	1,421	1,422	+0.14%	44,400	-	-0.14%
07/15	1,419	1,421	1,417	1,420	+0.28%	31,500	-	-0.28%
07/14	1,416	1,419	1,416	1,416	0%	23,200	-	-0.49%
07/13	1,420	1,422	1,415	1,416	-0.07%	36,800	-	-0.42%
07/10	1,416	1,420	1,415	1,417	-0.07%	51,300	-	-0.35%
07/09	1,426	1,427	1,416	1,418	-0.56%	48,000	-	-0.21%
07/08	1,441	1,444	1,425	1,426	-1.04%	96,500	-	+0.42%
07/07	1,448	1,451	1,440	1,441	-0.48%	31,700	-	+1.55%
07/06	1,448	1,452	1,442	1,448	0%	34,900	-	+2.19%
07/03	1,450	1,456	1,442	1,448	+0.42%	31,200	-	+2.33%
07/02	1,450	1,456	1,440	1,442	+0.14%	40,100	-	+1.98%
07/01	（IR情報）15:30 2027年1月期6月度単体月次概況(速報)のお知らせ
07/01	1,460	1,463	1,435	1,440	-1.23%	45,800	-	+1.98%
06/30	1,439	1,462	1,437	1,458	+1.53%	46,200	-	+3.33%
06/29	1,427	1,440	1,420	1,436	+0.98%	58,500	-	+1.99%
06/26	1,425	1,427	1,419	1,422	-0.21%	14,800	-	+1.14%
06/25	1,425	1,425	1,418	1,425	+0.71%	25,800	-	+1.42%
06/24	1,420	1,423	1,410	1,415	-0.35%	20,500	-	+0.78%
06/23	1,415	1,420	1,411	1,420	+0.35%	19,200	-	+1.21%
06/22	（IR情報）15:30 2027年1月期第1四半期決算に関する質疑応答集
06/22	1,429	1,429	1,411	1,415	-0.77%	23,900	-	+0.93%
06/19	1,411	1,426	1,411	1,426	+1.49%	34,100	-	+1.78%
06/18	1,425	1,427	1,401	1,405	-0.35%	27,100	-	+0.43%
06/17	1,409	1,420	1,405	1,410	+0.43%	33,300	-	+0.86%
06/16	1,409	1,409	1,400	1,404	-0.35%	14,400	-	+0.5%
06/15	1,399	1,415	1,398	1,409	+0.21%	35,100	-	+1%
06/12	（IR情報）15:30 2027年1月期第1四半期決算補足説明資料
06/12	（IR情報）15:30 2027年1月期第1四半期決算短信〔日本基準〕(連結)
06/12	1,410	1,412	1,397	1,406	+0.07%	26,600	-	+0.86%
06/11	1,403	1,409	1,400	1,405	-0.5%	13,600	-	+0.86%
06/10	1,398	1,415	1,398	1,412	+1%	24,900	-	+1.51%
06/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 94,932株（0.49%）-0.09%義務消失
06/09	1,405	1,410	1,394	1,398	-0.21%	29,400	-	+0.58%
06/08	1,404	1,414	1,398	1,401	-0.21%	31,900	-	+0.94%
06/05	1,389	1,409	1,389	1,404	+1.23%	17,900	-	+1.23%
06/04	1,400	1,404	1,387	1,387	-0.86%	17,900	-	+0.14%
06/03	1,395	1,399	1,380	1,399	+0.87%	23,900	-	+1.16%
06/02	1,390	1,398	1,381	1,387	-0.86%	43,900	-	+0.36%
06/01	（IR情報）15:30 2027年1月期5月度単体月次概況(速報)のお知らせ
06/01	1,421	1,421	1,392	1,399	-1.13%	44,500	-	+1.3%
05/29	1,417	1,421	1,413	1,415	+0.43%	21,700	-	+2.61%
05/28	1,410	1,419	1,402	1,409	-0.07%	30,800	-	+2.32%
05/27	1,398	1,414	1,393	1,410	+1.37%	45,700	-	+2.55%
05/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 111,532株（0.58%）-0.02%
05/26	1,386	1,393	1,384	1,391	+0.36%	16,000	-	+1.24%
05/25	1,400	1,401	1,383	1,386	-0.79%	35,600	-	+0.95%
05/22	1,390	1,398	1,390	1,397	+0.5%	12,700	-	+1.82%
05/21	1,395	1,398	1,390	1,390	-0.29%	19,200	-	+1.46%
05/20	1,390	1,394	1,382	1,394	+0.43%	21,200	-	+1.75%
05/19	1,387	1,391	1,383	1,388	+0.43%	18,400	-	+1.39%
05/18	1,383	1,387	1,380	1,382	-0.07%	13,900	-	+1.02%
05/15	1,385	1,387	1,377	1,383	+0.44%	14,200	-	+1.1%
05/14	1,385	1,388	1,374	1,377	-0.43%	14,400	-	+0.73%
05/13	1,379	1,385	1,376	1,383	+0.58%	19,800	-	+1.24%
05/12	1,377	1,379	1,370	1,375	+0.51%	13,400	-	+0.73%
05/11	1,376	1,379	1,367	1,368	-0.44%	20,500	-	+0.29%
05/08	1,372	1,379	1,368	1,374	+0.29%	19,000	-	+0.73%
05/01	（IR情報）15:30 2027年1月期4月度単体月次概況(速報)のお知らせ

ダブルエー（7683）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート