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
03/06	1,896	1,960	1,896	1,951	+1.56%	107,200	470億8457万	-0.76%
03/05	1,880	1,954	1,880	1,921	+3.95%	152,000	463億6056万	-2.39%
03/04	1,880	1,892	1,827	1,848	-2.43%	261,600	445億9881万	-6.29%
03/03	1,970	1,975	1,893	1,894	-3.96%	210,100	457億896万	-4.25%
03/02	1,969	1,993	1,966	1,972	-1.3%	160,100	475億9138万	-0.6%
02/27	2,030	2,038	1,991	1,998	-1.43%	120,700	482億1885万	+0.6%
02/26	1,975	2,038	1,957	2,027	+2.32%	222,400	489億1872万	+2.06%
02/25	1,934	2,008	1,925	1,981	+2.64%	193,100	478億858万	-0.2%
02/24	15:30 財務上の特約が付されたシンジケートローン契約の締結に関するお知らせ
02/24	1,931	1,965	1,929	1,930	+0.73%	117,900	465億7777万	-2.87%
02/20	1,926	1,926	1,897	1,916	-0.52%	117,300	462億3990万	-3.77%
02/19	1,950	1,954	1,902	1,926	-1.28%	124,400	464億8123万	-3.51%
02/18	1,984	1,984	1,951	1,951	-1.17%	84,500	470億8457万	-2.45%
02/17	1,977	1,992	1,959	1,974	+0.36%	127,600	476億3964万	-1.5%
02/16	1,976	1,988	1,966	1,967	-0.35%	107,400	474億7071万	-1.99%
02/13	1,995	2,003	1,966	1,974	-1.1%	107,800	476億3964万	-1.74%
02/12	2,023	2,044	1,989	1,996	-1.33%	198,900	481億7058万	-0.75%
02/10	1,988	2,035	1,988	2,023	+2.43%	224,100	488億2219万	+0.55%
02/09	1,987	2,002	1,973	1,975	-0.45%	104,900	476億6378万	-1.89%
02/06	1,988	2,002	1,966	1,984	-1%	138,300	478億8098万	-1.59%
02/05	1,985	2,028	1,982	2,004	+0.3%	130,100	483億6365万	-0.69%
02/04	1,981	1,998	1,954	1,998	+0.86%	113,500	482億1885万	-1.04%
02/03	1,986	1,997	1,968	1,981	+1.38%	130,400	478億858万	-1.98%
02/02	2,010	2,012	1,951	1,954	-2.74%	173,100	471億5697万	-3.36%
01/30	1,996	2,018	1,978	2,009	+0.15%	129,500	484億8432万	-0.69%
01/29	1,951	2,009	1,944	2,006	+0.3%	275,500	484億1192万	-0.69%
01/28	2,017	2,020	1,991	2,000	-0.2%	161,300	482億6712万	-0.94%
01/27	2,015	2,018	1,995	2,004	-0.05%	134,700	483億6365万	-0.69%
01/26	2,043	2,044	2,002	2,005	-1.62%	187,300	483億8778万	-0.69%
01/23	2,025	2,047	2,020	2,038	+0.69%	130,900	491億8419万	+0.94%
01/22	2,003	2,031	1,998	2,024	+1.3%	146,600	488億4632万	+0.15%
01/21	2,010	2,017	1,990	1,998	-0.94%	169,800	482億1225万	-1.19%
01/20	2,034	2,043	2,015	2,017	-0.74%	81,800	486億7073万	-0.25%
01/19	2,026	2,035	2,002	2,032	+0.49%	134,100	490億3268万	+0.49%
01/16	2,049	2,057	2,007	2,022	-0.98%	131,200	487億9138万	0%
01/15	2,021	2,048	2,005	2,042	+1.09%	114,200	492億7399万	+1.04%
01/14	2,056	2,068	2,020	2,020	-1.66%	128,400	487億4312万	+0.05%
01/13	2,100	2,103	2,046	2,054	+0.54%	167,700	495億6355万	+1.83%
01/09	2,029	2,056	2,026	2,043	+0.69%	63,900	492億9812万	+1.54%
01/08	2,009	2,034	2,009	2,029	+0.5%	80,100	489億6029万	+1.1%
01/07	2,031	2,031	2,007	2,019	-0.59%	125,900	487億1899万	+0.7%
01/06	2,053	2,078	2,021	2,031	-0.78%	121,100	490億855万	+1.5%
01/05	2,040	2,086	2,040	2,047	+0.84%	136,200	493億9464万	+2.61%
2025
12/30	2,060	2,072	2,030	2,030	-1.22%	87,600	489億8442万	+2.16%
12/29	2,027	2,060	2,016	2,055	+1.38%	92,800	495億8768万	+3.79%
12/26	2,050	2,063	2,007	2,027	-0.88%	144,900	489億1203万	+2.74%
12/25	1,977	2,045	1,977	2,045	+2.82%	192,500	493億4638万	+3.97%
12/24	1,982	2,001	1,978	1,989	-0.15%	88,300	479億9508万	+1.48%
12/23	1,935	1,997	1,935	1,992	+2.89%	135,700	480億6747万	+1.84%
12/22	1,960	1,981	1,922	1,936	-2.12%	157,200	467億1618万	-0.77%
12/19	1,980	1,993	1,964	1,978	+0.3%	69,400	477億2965万	+1.18%
12/18	2,047	2,047	1,971	1,972	-2.67%	92,500	475億8487万	+0.66%
12/17	2,009	2,049	2,009	2,026	+0.65%	156,300	488億8790万	+3.1%
12/16	2,072	2,105	2,010	2,013	-3.59%	169,800	485億7421万	+2.44%
12/15	16:30 2026年１月期第３四半期決算説明書き起こし公開のお知らせ
12/15	2,096	2,112	2,075	2,088	+1.95%	153,600	503億8398万	+6.26%
12/12	2,088	2,133	2,040	2,048	+2.5%	411,400	494億1877万	+4.33%
12/11	15:30 2026年1月期第3四半期決算説明資料
12/11	15:30 2026年1月期第3四半期決算短信〔IFRS〕(連結)
12/11	2,003	2,009	1,952	1,998	-1.24%	233,200	482億1225万	+1.89%
12/10	2,028	2,046	1,999	2,023	-0.1%	183,500	488億1551万	+3.11%
12/09	2,010	2,059	2,010	2,025	+0.9%	188,300	488億6377万	+3.26%
12/08	1,975	2,007	1,965	2,007	+1.62%	117,400	484億2943万	+2.4%
12/05	1,985	1,991	1,953	1,975	+0.51%	113,100	476億5726万	+0.77%
12/04	1,933	1,965	1,923	1,965	+1.76%	105,700	474億1596万	+0.1%
12/03	1,916	1,942	1,915	1,931	+0.78%	102,600	465億9553万	-1.93%
12/02	1,980	1,982	1,916	1,916	-3.23%	125,100	462億3357万	-3.09%
12/01	1,936	1,993	1,928	1,980	+2.06%	264,900	477億7791万	-0.45%
11/28	1,882	1,944	1,878	1,940	+4.25%	304,800	468億1270万	-2.9%
11/27	1,885	1,914	1,861	1,861	0%	835,500	449億641万	-7.41%
11/26	1,859	1,868	1,841	1,861	+1.09%	145,800	449億641万	-8.05%
11/25	1,910	1,911	1,836	1,841	-3.11%	218,000	444億2380万	-9.49%
11/21	1,865	1,921	1,865	1,900	+1.23%	179,800	458億4749万	-7%
11/20	1,893	1,906	1,867	1,877	+0.64%	192,400	452億9249万	-8.39%
11/19	1,870	1,903	1,853	1,865	-0.8%	231,600	450億293万	-9.38%
11/18	1,891	1,916	1,861	1,880	+0.16%	342,900	453億6488万	-8.96%
11/17	1,980	2,000	1,822	1,877	-7.22%	885,400	452億9249万	-9.5%
11/14	2,050	2,087	2,020	2,023	-2.88%	199,300	488億1551万	-2.83%
11/13	2,074	2,094	2,040	2,083	-1.93%	140,800	502億6333万	-0.1%
11/12	2,021	2,124	2,021	2,124	+5.46%	257,400	512億5267万	+1.82%
11/11	16:30 「フォーナインズそごう千葉店」オープンのお知らせ
11/11	2,027	2,034	2,007	2,014	-0.84%	115,600	485億9834万	-3.45%
11/10	2,040	2,053	2,023	2,031	+0.25%	124,000	490億855万	-2.78%
11/07	2,019	2,026	1,999	2,026	+0.95%	117,500	488億8790万	-3.2%
11/06	2,039	2,039	1,997	2,007	-0.45%	129,000	484億2943万	-4.43%
11/05	2,012	2,025	1,964	2,016	+1%	253,700	486億4660万	-4.32%
11/04	2,060	2,060	1,996	1,996	-0.7%	234,500	481億6399万	-5.58%
10/31	2,005	2,022	1,995	2,010	+0.5%	281,400	485億182万	-5.32%
10/30	2,031	2,049	1,990	2,000	-2.82%	535,900	482億6052万	-6.24%
10/29	2,050	2,093	2,030	2,058	-2.51%	579,100	496億6007万	-3.92%
10/29	8:30 東京証券取引所プライム市場への上場市場区分変更に関するお知らせ
10/28	2,106	2,150	2,102	2,111	-0.24%	194,900	509億3897万	-1.86%
10/27	2,192	2,192	2,102	2,116	-4.56%	472,200	510億5963万	-1.86%
10/24	2,215	2,226	2,200	2,217	+0.54%	109,900	534億9678万	+2.64%
10/23	2,243	2,246	2,195	2,205	-2.43%	419,200	532億722万	+2.04%
10/22	17:00 売出価格等の決定に関するお知らせ
10/22	2,148	2,278	2,143	2,260	+2.82%	199,100	545億3438万	+4.34%
10/21	2,125	2,198	2,125	2,198	+3.68%	133,000	530億3039万	+1.24%
10/20	2,100	2,135	2,080	2,120	+2.66%	83,500	511億4851万	-2.3%
10/17	2,050	2,067	2,005	2,065	+1.42%	78,800	498億2155万	-4.97%
10/16	2,120	2,132	2,014	2,036	-3.96%	182,500	491億2187万	-6.39%
10/15	2,069	2,153	2,069	2,120	+4.64%	214,500	511億4851万	-2.71%
10/14	16:00 通期連結業績予想(IFRS)の修正に関するお知らせ
10/14	16:00 株式の売出し及び主要株主の異動に関するお知らせ
10/14	16:00 東京証券取引所プライム市場への上場市場区分変更承認に関するお知らせ
10/14	2,070	2,096	2,009	2,026	-3.66%	144,500	488億8061万	-6.94%
10/10	2,076	2,121	2,073	2,103	+1.3%	74,200	507億3836万	-3.4%
10/09	2,108	2,115	2,070	2,076	-1.33%	87,900	500億8694万	-4.46%
10/08	2,101	2,130	2,093	2,104	-0.38%	69,500	507億6249万	-3.13%
10/07	2,112	2,133	2,092	2,112	0%	38,500	509億5550万	-2.67%

5889 Japan Eyewear HD

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート