Japan Eyewear HD（5889）の株価チャート

株価

3/27

前日 (3/26): 2,114
始値: 2,133
高値: 2,175
安値: 2,120
終値 +0.71%: 2,129
出来高 +50.63%: 144,600

乖離率

株価（5日） 移動平均値: +1.91%
2,089
株価（25日） 移動平均値: +7.04%
1,989
出来高（5日） 移動平均値: +17.35%
123,220

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	2,133	2,175	2,120	2,129	+0.71%	144,600	513億8034万	+7.04%	11.68	2.83
03/26	2,100	2,119	2,093	2,114	-0.14%	96,000	510億1834万	+6.66%	11.6	2.81
03/25	2,088	2,130	2,080	2,117	+2.97%	122,300	510億9074万	+7.14%	11.61	2.81
03/24	2,067	2,094	2,044	2,056	+1.28%	86,600	496億1859万	+4.37%	11.28	2.73
03/23	2,048	2,048	2,012	2,030	-2.22%	166,600	489億9112万	+3.2%	11.13	2.69
03/19	2,066	2,109	2,056	2,076	-0.91%	147,400	501億127万	+5.6%	11.39	2.75
03/18	2,065	2,095	2,057	2,095	+3.2%	109,600	505億5980万	+6.72%	11.49	2.78
03/17	2,092	2,117	2,028	2,030	-3.56%	230,500	489億9112万	+3.62%	11.13	2.69
03/16	2,038	2,163	2,006	2,105	+11.97%	867,600	508億114万	+7.56%	11.55	2.79
03/13	1,871	1,905	1,865	1,880	-0.74%	213,500	453億7109万	-3.74%	10.31	2.49
03/12	1,949	1,950	1,886	1,894	-3.56%	86,500	457億896万	-3.27%	10.39	2.51
03/11	1,954	1,969	1,945	1,964	+0.31%	50,000	473億9831万	+0.15%	10.77	2.61
03/10	1,943	1,961	1,912	1,958	+2.41%	141,800	472億5351万	-0.15%	10.74	2.6
03/09	1,894	1,913	1,851	1,912	-2%	165,600	461億4336万	-2.6%	10.49	2.54
03/06	1,896	1,960	1,896	1,951	+1.56%	107,200	470億8457万	-0.76%	10.7	2.59
03/05	1,880	1,954	1,880	1,921	+3.95%	152,000	463億6056万	-2.39%	10.54	2.55
03/04	1,880	1,892	1,827	1,848	-2.43%	261,600	445億9881万	-6.29%	10.14	2.45
03/03	1,970	1,975	1,893	1,894	-3.96%	210,100	457億896万	-4.25%	10.39	2.51
03/02	1,969	1,993	1,966	1,972	-1.3%	160,100	475億9138万	-0.6%	10.82	2.62
02/27	2,030	2,038	1,991	1,998	-1.43%	120,700	482億1885万	+0.6%	10.96	2.65
02/26	1,975	2,038	1,957	2,027	+2.32%	222,400	489億1872万	+2.06%	11.12	2.69
02/25	1,934	2,008	1,925	1,981	+2.64%	193,100	478億858万	-0.2%	10.87	2.63
02/24	1,931	1,965	1,929	1,930	+0.73%	117,900	465億7777万	-2.87%	10.59	2.56
02/20	1,926	1,926	1,897	1,916	-0.52%	117,300	462億3990万	-3.77%	10.51	2.54
02/19	1,950	1,954	1,902	1,926	-1.28%	124,400	464億8123万	-3.51%	10.56	2.56
02/18	1,984	1,984	1,951	1,951	-1.17%	84,500	470億8457万	-2.45%	10.7	2.59
02/17	1,977	1,992	1,959	1,974	+0.36%	127,600	476億3964万	-1.5%	10.83	2.62
02/16	1,976	1,988	1,966	1,967	-0.35%	107,400	474億7071万	-1.99%	10.79	2.61
02/13	1,995	2,003	1,966	1,974	-1.1%	107,800	476億3964万	-1.74%	10.83	2.62
02/12	2,023	2,044	1,989	1,996	-1.33%	198,900	481億7058万	-0.75%	10.95	2.65
02/10	1,988	2,035	1,988	2,023	+2.43%	224,100	488億2219万	+0.55%	11.1	2.68
02/09	1,987	2,002	1,973	1,975	-0.45%	104,900	476億6378万	-1.89%	10.83	2.62
02/06	1,988	2,002	1,966	1,984	-1%	138,300	478億8098万	-1.59%	10.88	2.63
02/05	1,985	2,028	1,982	2,004	+0.3%	130,100	483億6365万	-0.69%	10.99	2.66
02/04	1,981	1,998	1,954	1,998	+0.86%	113,500	482億1885万	-1.04%	10.96	2.65
02/03	1,986	1,997	1,968	1,981	+1.38%	130,400	478億858万	-1.98%	10.87	2.63
02/02	2,010	2,012	1,951	1,954	-2.74%	173,100	471億5697万	-3.36%	10.72	2.59
01/30	1,996	2,018	1,978	2,009	+0.15%	129,500	484億8432万	-0.69%	12.82	2.67
01/29	1,951	2,009	1,944	2,006	+0.3%	275,500	484億1192万	-0.69%	12.8	2.66
01/28	2,017	2,020	1,991	2,000	-0.2%	161,300	482億6712万	-0.94%	12.76	2.65
01/27	2,015	2,018	1,995	2,004	-0.05%	134,700	483億6365万	-0.69%	12.78	2.66
01/26	2,043	2,044	2,002	2,005	-1.62%	187,300	483億8778万	-0.69%	12.79	2.66
01/23	2,025	2,047	2,020	2,038	+0.69%	130,900	491億8419万	+0.94%	13	2.7
01/22	2,003	2,031	1,998	2,024	+1.3%	146,600	488億4632万	+0.15%	12.91	2.69
01/21	2,010	2,017	1,990	1,998	-0.94%	169,800	482億1225万	-1.19%	12.74	2.65
01/20	2,034	2,043	2,015	2,017	-0.74%	81,800	486億7073万	-0.25%	12.87	2.68
01/19	2,026	2,035	2,002	2,032	+0.49%	134,100	490億3268万	+0.49%	12.96	2.7
01/16	2,049	2,057	2,007	2,022	-0.98%	131,200	487億9138万	0%	12.9	2.68
01/15	2,021	2,048	2,005	2,042	+1.09%	114,200	492億7399万	+1.04%	13.03	2.71
01/14	2,056	2,068	2,020	2,020	-1.66%	128,400	487億4312万	+0.05%	12.88	2.68
01/13	2,100	2,103	2,046	2,054	+0.54%	167,700	495億6355万	+1.83%	13.1	2.73
01/09	2,029	2,056	2,026	2,043	+0.69%	63,900	492億9812万	+1.54%	13.03	2.71
01/08	2,009	2,034	2,009	2,029	+0.5%	80,100	489億6029万	+1.1%	12.94	2.69
01/07	2,031	2,031	2,007	2,019	-0.59%	125,900	487億1899万	+0.7%	12.88	2.68
01/06	2,053	2,078	2,021	2,031	-0.78%	121,100	490億855万	+1.5%	12.95	2.69
01/05	2,040	2,086	2,040	2,047	+0.84%	136,200	493億9464万	+2.61%	13.06	2.72
2025
12/30	2,060	2,072	2,030	2,030	-1.22%	87,600	489億8442万	+2.16%	12.95	2.69
12/29	2,027	2,060	2,016	2,055	+1.38%	92,800	495億8768万	+3.79%	13.11	2.73
12/26	2,050	2,063	2,007	2,027	-0.88%	144,900	489億1203万	+2.74%	12.93	2.69
12/25	1,977	2,045	1,977	2,045	+2.82%	192,500	493億4638万	+3.97%	13.04	2.71
12/24	1,982	2,001	1,978	1,989	-0.15%	88,300	479億9508万	+1.48%	12.69	2.64
12/23	1,935	1,997	1,935	1,992	+2.89%	135,700	480億6747万	+1.84%	12.71	2.64
12/22	1,960	1,981	1,922	1,936	-2.12%	157,200	467億1618万	-0.77%	12.35	2.57
12/19	1,980	1,993	1,964	1,978	+0.3%	69,400	477億2965万	+1.18%	12.62	2.62
12/18	2,047	2,047	1,971	1,972	-2.67%	92,500	475億8487万	+0.66%	12.58	2.62
12/17	2,009	2,049	2,009	2,026	+0.65%	156,300	488億8790万	+3.1%	12.92	2.69
12/16	2,072	2,105	2,010	2,013	-3.59%	169,800	485億7421万	+2.44%	12.84	2.67
12/15	2,096	2,112	2,075	2,088	+1.95%	153,600	503億8398万	+6.26%	13.32	2.77
12/12	2,088	2,133	2,040	2,048	+2.5%	411,400	494億1877万	+4.33%	13.06	2.72
12/11	2,003	2,009	1,952	1,998	-1.24%	233,200	482億1225万	+1.89%	12.74	2.65
12/10	2,028	2,046	1,999	2,023	-0.1%	183,500	488億1551万	+3.11%	12.9	2.68
12/09	2,010	2,059	2,010	2,025	+0.9%	188,300	488億6377万	+3.26%	12.92	2.69
12/08	1,975	2,007	1,965	2,007	+1.62%	117,400	484億2943万	+2.4%	12.8	2.66
12/05	1,985	1,991	1,953	1,975	+0.51%	113,100	476億5726万	+0.77%	12.6	2.62
12/04	1,933	1,965	1,923	1,965	+1.76%	105,700	474億1596万	+0.1%	12.53	2.61
12/03	1,916	1,942	1,915	1,931	+0.78%	102,600	465億9553万	-1.93%	12.32	2.56
12/02	1,980	1,982	1,916	1,916	-3.23%	125,100	462億3357万	-3.09%	12.22	2.54
12/01	1,936	1,993	1,928	1,980	+2.06%	264,900	477億7791万	-0.45%	12.63	2.63
11/28	1,882	1,944	1,878	1,940	+4.25%	304,800	468億1270万	-2.9%	12.37	2.57
11/27	1,885	1,914	1,861	1,861	0%	835,500	449億641万	-7.41%	11.87	2.47
11/26	1,859	1,868	1,841	1,861	+1.09%	145,800	449億641万	-8.05%	11.87	2.47
11/25	1,910	1,911	1,836	1,841	-3.11%	218,000	444億2380万	-9.49%	11.74	2.44
11/21	1,865	1,921	1,865	1,900	+1.23%	179,800	458億4749万	-7%	12.12	2.52
11/20	1,893	1,906	1,867	1,877	+0.64%	192,400	452億9249万	-8.39%	11.97	2.49
11/19	1,870	1,903	1,853	1,865	-0.8%	231,600	450億293万	-9.38%	11.9	2.47
11/18	1,891	1,916	1,861	1,880	+0.16%	342,900	453億6488万	-8.96%	11.99	2.49
11/17	1,980	2,000	1,822	1,877	-7.22%	885,400	452億9249万	-9.5%	11.97	2.49
11/14	2,050	2,087	2,020	2,023	-2.88%	199,300	488億1551万	-2.83%	12.9	2.68
11/13	2,074	2,094	2,040	2,083	-1.93%	140,800	502億6333万	-0.1%	13.29	2.76
11/12	2,021	2,124	2,021	2,124	+5.46%	257,400	512億5267万	+1.82%	13.55	2.82
11/11	2,027	2,034	2,007	2,014	-0.84%	115,600	485億9834万	-3.45%	12.85	2.67
11/10	2,040	2,053	2,023	2,031	+0.25%	124,000	490億855万	-2.78%	12.95	2.69
11/07	2,019	2,026	1,999	2,026	+0.95%	117,500	488億8790万	-3.2%	12.92	2.69
11/06	2,039	2,039	1,997	2,007	-0.45%	129,000	484億2943万	-4.43%	12.8	2.66
11/05	2,012	2,025	1,964	2,016	+1%	253,700	486億4660万	-4.32%	12.86	2.67
11/04	2,060	2,060	1,996	1,996	-0.7%	234,500	481億6399万	-5.58%	12.73	2.65
10/31	2,005	2,022	1,995	2,010	+0.5%	281,400	485億182万	-5.32%	12.82	2.85
10/30	2,031	2,049	1,990	2,000	-2.82%	535,900	482億6052万	-6.24%	12.76	2.84
10/29	2,050	2,093	2,030	2,058	-2.51%	579,100	496億6007万	-3.92%	13.13	2.92
10/28	2,106	2,150	2,102	2,111	-0.24%	194,900	509億3897万	-1.86%	13.47	2.99

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
2024年 1月期	1,548 1/30	1,002 11/17	3,491,300 11/16	370億6571万	239億9214万	+15.76% 1/30	-0.97% 12/28
2025年 1月期	4,060 8/30	1,365 2/7	3,359,700 3/14	972億1369万	326億8391万	+27.19% 6/21	-27.55% 8/5
2026年 1月期	2,679 3/14	1,750 4/7	1,478,900 3/14	645億9272万	421億9383万	+18.36% 3/17	-20.84% 4/7
最新	2,129 2026/3/27		144,600	513億8034万		+7.04% 1,989

年間値上がり率

2024/12/30 vs 2023/12/29: 95%（1.95倍）
2025/12/30 vs 2024/12/30: -16%（0.84倍）
2026/03/27 vs 2025/12/30: 5%（1.05倍）
過去安値 1,002円（2023/11/17）: 112%（2.12倍）
2,129円（3/27）

Japan Eyewear HD（5889）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