Japan Eyewear HD（5889）の株価チャート

株価

5/28

前日 (5/27): 2,103
始値: 2,091
高値: 2,117
安値: 2,070
終値 +0.48%: 2,113
出来高 -25.33%: 84,000

乖離率

株価（5日） 移動平均値: -1.81%
2,152
株価（25日） 移動平均値: -3.6%
2,192
出来高（5日） 移動平均値: +9.55%
76,680

2025/12/25～2026/05/28

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
05/28	2,091	2,117	2,070	2,113	+0.48%	84,000	509億9421万	-3.6%	11.59	2.8
05/27	2,173	2,180	2,068	2,103	-2.95%	112,500	507億5287万	-4.1%	11.53	2.79
05/26	2,173	2,185	2,158	2,167	-0.05%	66,100	522億9742万	-1.28%	11.89	2.88
05/25	2,215	2,217	2,155	2,168	-1.9%	70,900	523億2155万	-1.19%	11.89	2.88
05/22	2,174	2,210	2,174	2,210	+1.52%	49,900	533億3516万	+0.73%	12.12	2.93
05/21	2,137	2,188	2,137	2,177	+0.93%	45,500	525億3876万	-0.68%	11.94	2.89
05/20	2,174	2,190	2,134	2,157	-0.32%	52,000	520億5608万	-1.46%	11.83	2.86
05/19	2,161	2,214	2,145	2,164	+0.93%	80,100	522億2502万	-0.92%	11.87	2.87
05/18	2,174	2,192	2,138	2,144	-2.19%	71,600	517億4235万	-1.65%	11.76	2.85
05/15	2,180	2,206	2,158	2,192	+0.6%	71,800	529億76万	+0.64%	12.02	2.91
05/14	2,188	2,190	2,153	2,179	-0.41%	64,100	525億8702万	+0.23%	11.95	2.89
05/13	2,150	2,200	2,150	2,188	+1.91%	67,600	528億422万	+0.83%	12	2.9
05/12	2,228	2,228	2,123	2,147	-3.81%	134,400	518億1475万	-0.79%	11.78	2.85
05/11	2,250	2,250	2,212	2,232	-0.67%	69,300	538億6610万	+3.38%	12.24	2.96
05/08	2,242	2,255	2,197	2,247	+0.76%	99,800	542億2810万	+4.51%	12.32	2.98
05/07	2,232	2,260	2,216	2,230	+0.09%	144,100	538億1783万	+4.11%	12.23	2.96
05/01	2,254	2,254	2,220	2,228	-0.22%	82,900	537億6957万	+4.21%	12.22	2.96
04/30	2,263	2,263	2,205	2,233	-0.76%	121,300	538億9023万	+4.64%	12.25	2.96
04/28	2,210	2,280	2,207	2,250	+1.95%	276,500	543億51万	+5.68%	12.34	2.99
04/27	2,230	2,247	2,194	2,207	-1.03%	93,300	532億6276万	+4.05%	12.11	2.93
04/24	2,205	2,251	2,172	2,230	+0.68%	137,100	538億1783万	+5.49%	12.23	2.96
04/23	2,320	2,325	2,203	2,215	-2.85%	200,900	534億5583万	+5.08%	12.15	2.94
04/22	2,176	2,317	2,160	2,280	+4.73%	496,400	550億2451万	+8.42%	12.51	3.03
04/21	2,157	2,179	2,145	2,177	+0.93%	119,300	525億3876万	+4.01%	11.94	2.89
04/20	2,150	2,165	2,134	2,157	+0.79%	70,400	520億5608万	+3.21%	11.83	2.86
04/17	2,165	2,178	2,140	2,140	-0.23%	84,100	516億4581万	+2.93%	11.74	2.84
04/16	2,133	2,191	2,132	2,145	-0.23%	201,400	517億6648万	+3.67%	11.77	2.85
04/15	2,186	2,186	2,129	2,150	-1.38%	123,500	518億8715万	+4.27%	11.79	2.85
04/14	2,169	2,186	2,146	2,180	+1.87%	168,900	526億1116万	+6.13%	11.96	2.89
04/13	2,091	2,165	2,086	2,140	+1.28%	223,600	516億4581万	+4.7%	11.74	2.84
04/10	2,073	2,119	2,063	2,113	+3.48%	166,800	509億9421万	+3.78%	11.59	2.8
04/09	2,085	2,085	2,039	2,042	-0.92%	115,300	492億8072万	+0.64%	11.2	2.71
04/08	2,086	2,106	2,059	2,061	-1.01%	99,500	497億3926万	+1.98%	11.3	2.73
04/07	2,075	2,109	2,054	2,082	-0.38%	62,400	502億4607万	+3.38%	11.42	2.76
04/06	2,096	2,097	2,064	2,090	0%	45,600	504億3914万	+3.98%	11.46	2.77
04/03	2,041	2,091	2,033	2,090	+2.6%	126,200	504億3914万	+4.19%	11.46	2.77
04/02	2,039	2,045	1,981	2,037	+0.79%	172,200	491億6006万	+1.7%	11.17	2.7
04/01	2,038	2,038	1,997	2,021	+0.9%	127,200	487億7392万	+1%	11.08	2.68
03/31	2,030	2,062	2,003	2,003	-2.53%	85,900	483億3952万	+0.25%	10.99	2.66
03/30	2,099	2,099	2,030	2,055	-3.48%	131,800	495億9446万	+3.06%	11.27	2.73
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

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	2,113 2026/5/28		84,000	509億9421万		-3.6% 2,192

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）
2026/05/28 vs 2025/12/30: 4%（1.04倍）
過去安値 1,002円（2023/11/17）: 111%（2.11倍）
2,113円（5/28）

Japan Eyewear HD（5889）の株価チャート

株価

5/28

乖離率

2025/12/25～2026/05/28

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