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
10/05	2,193	2,198	2,164	2,164	-0.69%	151,700	-	-10.95%
10/02	（IR情報）15:30 「金子眼鏡店天神VIORO店」移転リニューアルオープンのお知らせ
10/02	2,232	2,232	2,176	2,179	-3.07%	212,600	-	-10.95%
10/01	2,264	2,264	2,241	2,248	-0.31%	68,300	-	-8.77%
09/30	2,259	2,259	2,222	2,255	+0.27%	163,700	-	-8.93%
09/29	2,273	2,273	2,220	2,249	-1.1%	128,900	-	-9.71%
09/28	2,260	2,298	2,250	2,274	+0.62%	138,800	-	-9.22%
09/25	2,319	2,321	2,257	2,260	-2.5%	208,700	-	-10.17%
09/24	2,275	2,362	2,267	2,318	+3.16%	380,700	-	-8.2%
09/18	2,260	2,260	2,201	2,247	-1.06%	229,900	-	-11.33%
09/17	2,287	2,300	2,224	2,271	-0.18%	287,100	-	-10.87%
09/16	（IR情報）15:30 2027年１月期第２四半期決算説明「ログミーFinance書き起こし」公開のお知らせ
09/16	2,300	2,320	2,259	2,275	-1.17%	255,600	-	-11.24%
09/15	2,301	2,374	2,283	2,302	+0.96%	323,100	-	-10.57%
09/14	（IR情報）10:30 金子眼鏡店広州聚龍湾太古里店」オープンのお知らせ
09/14	2,251	2,287	2,171	2,280	-8.73%	779,500	-	-11.7%
09/11	（IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ
09/11	（IR情報）15:30 2027年1月期第2四半期決算説明資料
09/11	（IR情報）15:30 2027年1月期第2四半期(中間期)決算短信〔IFRS〕(連結)
09/11	（IR情報）15:30 「フォーナインズ岡山一番街店」オープンのお知らせ
09/11	2,492	2,544	2,492	2,498	-0.72%	144,000	-	-3.55%
09/10	2,600	2,627	2,484	2,516	-2.67%	276,200	-	-2.78%
09/09	2,622	2,642	2,573	2,585	-2.53%	135,600	-	0%
09/08	2,642	2,684	2,622	2,652	-0.08%	121,200	-	+2.83%
09/07	2,692	2,692	2,633	2,654	+0.15%	92,200	-	+3.15%
09/04	2,570	2,669	2,535	2,650	+3.03%	108,500	-	+3.23%
09/03	2,603	2,619	2,560	2,572	-1.11%	96,000	-	+0.43%
09/02	2,660	2,665	2,600	2,601	-3.63%	111,400	-	+1.64%
09/01	2,690	2,733	2,663	2,699	-0.52%	143,100	-	+5.59%
08/31	2,675	2,723	2,629	2,713	+1.76%	181,000	-	+6.48%
08/28	2,624	2,680	2,580	2,666	+1.83%	156,700	-	+5.17%
08/27	2,600	2,624	2,581	2,618	+0.69%	82,800	-	+3.68%
08/26	2,594	2,621	2,594	2,600	+0.5%	67,600	-	+3.22%
08/25	2,600	2,604	2,553	2,587	+0.66%	60,000	-	+3.03%
08/24	2,641	2,641	2,565	2,570	-2.17%	90,600	-	+2.76%
08/21	2,569	2,639	2,569	2,627	+1.12%	99,000	-	+5.33%
08/20	2,577	2,602	2,552	2,598	+2.65%	81,500	-	+4.51%
08/19	2,480	2,541	2,465	2,531	+1.16%	118,400	-	+2.1%
08/18	2,512	2,548	2,478	2,502	-1.34%	116,000	-	+1.13%
08/17	2,580	2,581	2,526	2,536	-2.76%	136,800	-	+2.59%
08/14	2,624	2,627	2,575	2,608	-0.61%	81,800	-	+5.67%
08/13	2,546	2,625	2,526	2,624	+2.14%	112,000	-	+6.54%
08/12	2,500	2,580	2,497	2,569	+2.92%	119,800	-	+4.64%
08/10	2,471	2,496	2,421	2,496	+1.09%	65,800	-	+1.88%
08/07	2,479	2,520	2,450	2,469	+0.33%	65,200	-	+0.94%
08/06	2,430	2,484	2,414	2,461	+1.28%	69,900	-	+0.74%
08/05	2,484	2,498	2,425	2,430	-0.9%	65,100	-	-0.33%
08/04	2,483	2,483	2,443	2,452	-1.25%	64,100	-	+0.74%
08/03	2,520	2,521	2,409	2,483	-1.51%	101,900	-	+2.39%
07/31	2,505	2,575	2,480	2,521	+1.33%	112,000	-	+4.43%
07/30	2,450	2,530	2,402	2,488	-1.97%	198,000	-	+3.67%
07/29	2,538	2,554	2,498	2,538	+1.32%	154,900	-	+6.28%
07/28	2,500	2,521	2,468	2,505	-0.36%	111,400	-	+5.52%
07/27	2,431	2,540	2,417	2,514	+5.36%	196,400	-	+6.35%
07/24	2,393	2,427	2,368	2,386	-1.45%	90,000	-	+1.27%
07/23	2,427	2,444	2,393	2,421	-1.22%	86,100	-	+2.85%
07/22	2,438	2,479	2,417	2,451	+1.62%	185,600	-	+4.3%
07/21	2,423	2,427	2,383	2,412	+3.83%	182,700	-	+2.9%
07/17	2,414	2,439	2,307	2,323	-3.85%	209,400	-	-0.9%
07/16	2,415	2,437	2,402	2,416	-0.08%	82,000	-	+3.34%
07/15	2,441	2,450	2,395	2,418	+0.17%	124,800	-	+3.82%
07/14	2,438	2,440	2,375	2,414	+0.08%	149,900	-	+4.1%
07/13	2,466	2,508	2,412	2,412	-1.63%	116,000	-	+4.55%
07/10	2,433	2,480	2,402	2,452	+0.78%	131,100	-	+6.93%
07/09	2,478	2,494	2,411	2,433	-2.56%	93,300	-	+6.8%
07/08	2,422	2,525	2,422	2,497	+3.1%	247,600	-	+10.49%
07/07	（5%ルール）レオス・キャピタルワークス（6.79%）SBI証券（0.19%）
07/07	2,460	2,463	2,392	2,422	-0.74%	94,000	-	+8.13%
07/06	（IR情報）10:00 フラッグシップストア「金子眼鏡店鯖江本店」オープンのお知らせ
07/06	（IR情報）10:00 個人株主様向け工場見学会のご案内
07/06	2,420	2,492	2,406	2,440	+1.54%	125,300	-	+9.56%
07/03	2,400	2,407	2,358	2,403	+1.26%	95,900	-	+8.59%
07/02	2,346	2,424	2,340	2,373	+1.15%	130,900	-	+7.86%
07/01	2,320	2,408	2,320	2,346	+0.77%	166,800	-	+7.12%
06/30	2,272	2,338	2,250	2,328	+3.97%	126,900	-	+6.79%
06/29	2,209	2,272	2,209	2,239	+2.28%	110,100	-	+2.99%
06/26	2,203	2,203	2,167	2,189	+0.18%	103,200	-	+0.83%
06/25	2,203	2,220	2,183	2,185	+0.09%	136,800	-	+0.6%
06/24	2,195	2,215	2,149	2,183	-0.55%	233,700	-	+0.55%
06/23	2,249	2,256	2,186	2,195	-2.53%	175,000	-	+1.15%
06/22	2,318	2,318	2,252	2,252	-2.89%	92,400	-	+3.83%
06/19	2,328	2,336	2,245	2,319	-0.39%	137,300	-	+7.11%
06/18	（IR情報）10:30 2027年1月期第1四半期決算説明会書き起こし公開のお知らせ
06/18	2,366	2,400	2,328	2,328	-0.13%	183,100	-	+7.78%
06/17	2,300	2,366	2,289	2,331	+1.75%	169,600	-	+8.22%
06/16	2,372	2,372	2,256	2,291	-5.21%	266,400	-	+6.66%
06/15	2,259	2,417	2,181	2,417	+11.38%	680,100	-	+12.84%
06/12	（IR情報）15:30 2027年1月期第1四半期決算説明資料
06/12	（IR情報）15:30 2027年1月期第1四半期決算短信〔IFRS〕(連結)
06/12	2,130	2,178	2,101	2,170	-0.46%	153,900	-	+1.64%
06/11	2,180	2,180	2,131	2,180	+0.23%	81,000	-	+1.96%
06/10	2,114	2,218	2,097	2,175	+2.89%	101,600	-	+1.64%
06/09	2,067	2,136	2,055	2,114	+2.72%	74,300	-	-1.31%
06/08	2,037	2,092	2,037	2,058	-1.39%	54,800	-	-4.15%
06/05	2,000	2,103	2,000	2,087	+5.14%	106,900	-	-3.11%
06/04	1,997	2,023	1,980	1,985	-0.3%	93,800	-	-8.06%
06/03	2,060	2,076	1,983	1,991	-4.74%	190,900	-	-8.21%
06/02	2,102	2,102	2,029	2,090	+0.14%	106,600	-	-4.04%
06/01	（IR情報）10:30 「フォーナインズ HAERA店」オープンのお知らせ
06/01	2,113	2,113	2,062	2,087	-0.24%	75,300	-	-4.53%
05/29	2,114	2,133	2,092	2,092	-0.99%	75,200	-	-4.43%
05/28	2,091	2,117	2,070	2,113	+0.48%	84,000	-	-3.6%
05/27	2,173	2,180	2,068	2,103	-2.95%	112,500	-	-4.1%
05/26	2,173	2,185	2,158	2,167	-0.05%	66,100	-	-1.28%
05/25	2,215	2,217	2,155	2,168	-1.9%	70,900	-	-1.19%
05/22	2,174	2,210	2,174	2,210	+1.52%	49,900	-	+0.73%
05/21	2,137	2,188	2,137	2,177	+0.93%	45,500	-	-0.68%
05/20	2,174	2,190	2,134	2,157	-0.32%	52,000	-	-1.46%
05/19	2,161	2,214	2,145	2,164	+0.93%	80,100	-	-0.92%
05/18	2,174	2,192	2,138	2,144	-2.19%	71,600	-	-1.65%
05/15	2,180	2,206	2,158	2,192	+0.6%	71,800	-	+0.64%
05/14	2,188	2,190	2,153	2,179	-0.41%	64,100	-	+0.23%
05/13	2,150	2,200	2,150	2,188	+1.91%	67,600	-	+0.83%
05/12	2,228	2,228	2,123	2,147	-3.81%	134,400	-	-0.79%
05/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 115,966株（0.47%）-0.04%義務消失

Japan Eyewear HD（5889）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート