魁力屋（5891）の時価総額の推移
- 2023年12月29日
- 120億4506万
- 2024年12月30日
- 99億8498万
- 2025年12月30日
- 90億7570万
2025/10/28～2026/03/27
株価＆時価総額の推移
| 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 | 1,501 | 1,526 | 1,501 | 1,514 | +0.73% | 8,100 | 85億7226万 | -2.2% | 34.29 | 1.66 |
| 03/26 | 1,506 | 1,524 | 1,499 | 1,503 | -1.18% | 11,200 | 85億998万 | -3.09% | 34.04 | 1.65 |
| 03/25 | 1,525 | 1,537 | 1,510 | 1,521 | +0.93% | 9,600 | 86億1190万 | -2.06% | 34.45 | 1.67 |
| 03/24 | 1,490 | 1,515 | 1,490 | 1,507 | +1.41% | 10,100 | 85億3263万 | -3.09% | 34.13 | 1.65 |
| 03/23 | 1,507 | 1,509 | 1,486 | 1,486 | -2.49% | 34,000 | 84億808万 | -4.74% | 33.65 | 1.63 |
| 03/19 | 1,517 | 1,528 | 1,512 | 1,524 | +0.13% | 9,500 | 86億2309万 | -2.62% | 34.52 | 1.67 |
| 03/18 | 1,513 | 1,530 | 1,513 | 1,522 | +0.73% | 6,500 | 86億1178万 | -3% | 34.47 | 1.67 |
| 03/17 | 1,528 | 1,530 | 1,511 | 1,511 | -0.13% | 8,800 | 85億4954万 | -3.88% | 34.22 | 1.66 |
| 03/16 | 1,529 | 1,531 | 1,512 | 1,513 | -0.98% | 11,200 | 85億6085万 | -3.88% | 34.27 | 1.66 |
| 03/13 | 1,515 | 1,529 | 1,515 | 1,528 | -0.13% | 10,600 | 86億4572万 | -3.17% | 34.61 | 1.68 |
| 03/12 | 1,536 | 1,536 | 1,526 | 1,530 | -1.16% | 9,800 | 86億5704万 | -3.16% | 34.65 | 1.68 |
| 03/11 | 1,570 | 1,570 | 1,547 | 1,548 | -1.28% | 6,500 | 87億5889万 | -2.15% | 35.06 | 1.7 |
| 03/10 | 1,570 | 1,570 | 1,550 | 1,568 | +1.55% | 6,900 | 88億7205万 | -0.95% | 35.51 | 1.72 |
| 03/09 | 1,545 | 1,547 | 1,522 | 1,544 | -1.59% | 17,800 | 87億3626万 | -2.53% | 34.97 | 1.69 |
| 03/06 | 1,555 | 1,574 | 1,555 | 1,569 | +0.51% | 6,300 | 88億7771万 | -1.01% | 35.53 | 1.72 |
| 03/05 | 1,554 | 1,581 | 1,553 | 1,561 | +2.03% | 15,200 | 88億3245万 | -1.45% | 35.35 | 1.71 |
| 03/04 | 1,555 | 1,560 | 1,515 | 1,530 | -1.92% | 51,200 | 86億5704万 | -3.53% | 34.65 | 1.68 |
| 03/03 | 1,613 | 1,613 | 1,560 | 1,560 | -2.13% | 18,500 | 88億2679万 | -1.83% | 35.33 | 1.71 |
| 03/02 | 1,595 | 1,595 | 1,577 | 1,594 | -0.56% | 12,000 | 90億1917万 | +0.19% | 36.1 | 1.75 |
| 02/27 | 1,602 | 1,605 | 1,601 | 1,603 | -0.37% | 3,900 | 90億7009万 | +0.69% | 36.3 | 1.76 |
| 02/26 | 1,598 | 1,609 | 1,598 | 1,609 | +0.69% | 7,300 | 91億404万 | +1.07% | 36.44 | 1.76 |
| 02/25 | 1,627 | 1,627 | 1,593 | 1,598 | -1.54% | 14,200 | 90億4180万 | +0.38% | 36.19 | 1.75 |
| 02/24 | 1,572 | 1,623 | 1,572 | 1,623 | +3.05% | 33,000 | 91億8325万 | +1.88% | 36.76 | 1.78 |
| 02/20 | 1,563 | 1,575 | 1,561 | 1,575 | +0.38% | 32,000 | 89億1166万 | -1.19% | 35.67 | 1.73 |
| 02/19 | 1,565 | 1,578 | 1,562 | 1,569 | -0.06% | 5,500 | 88億7771万 | -1.69% | 35.53 | 1.72 |
| 02/18 | 1,559 | 1,584 | 1,559 | 1,570 | +0.32% | 19,900 | 88億8337万 | -1.75% | 35.56 | 1.72 |
| 02/17 | 1,560 | 1,587 | 1,558 | 1,565 | 0% | 17,400 | 88億5508万 | -2.19% | 35.44 | 1.72 |
| 02/16 | 1,610 | 1,625 | 1,565 | 1,565 | -3.69% | 52,700 | 88億5508万 | -2.37% | 35.44 | 1.72 |
| 02/13 | 1,629 | 1,629 | 1,611 | 1,625 | -0.25% | 15,400 | 91億9457万 | +1.18% | 36.8 | 1.78 |
| 02/12 | 1,610 | 1,630 | 1,606 | 1,629 | +1.43% | 15,100 | 92億1720万 | +1.43% | 36.89 | 1.79 |
| 02/10 | 1,597 | 1,613 | 1,594 | 1,606 | +0.56% | 11,200 | 90億8706万 | -0.12% | 36.37 | 1.76 |
| 02/09 | 1,595 | 1,597 | 1,583 | 1,597 | +0.95% | 9,300 | 90億3614万 | -0.68% | 36.17 | 1.75 |
| 02/06 | 1,592 | 1,592 | 1,577 | 1,582 | -0.63% | 4,300 | 89億5127万 | -1.68% | 35.83 | 1.73 |
| 02/05 | 1,578 | 1,595 | 1,575 | 1,592 | +0.76% | 5,800 | 90億785万 | -1.12% | 36.06 | 1.75 |
| 02/04 | 1,586 | 1,589 | 1,577 | 1,580 | -0.38% | 9,000 | 89億3995万 | -2.11% | 35.78 | 1.73 |
| 02/03 | 1,576 | 1,586 | 1,569 | 1,586 | +0.38% | 6,600 | 89億7390万 | -1.92% | 35.92 | 1.74 |
| 02/02 | 1,592 | 1,598 | 1,580 | 1,580 | -0.5% | 9,200 | 89億3995万 | -2.53% | 35.78 | 1.73 |
| 01/30 | 1,566 | 1,588 | 1,561 | 1,588 | +1.4% | 10,100 | 89億8522万 | -2.28% | 35.96 | 1.74 |
| 01/29 | 1,556 | 1,576 | 1,540 | 1,566 | +0.71% | 16,700 | 88億6074万 | -3.81% | 35.47 | 1.72 |
| 01/28 | 1,599 | 1,599 | 1,553 | 1,555 | -2.75% | 49,400 | 87億9850万 | -4.78% | 35.22 | 1.71 |
| 01/27 | 1,610 | 1,610 | 1,598 | 1,599 | -0.37% | 10,600 | 90億4746万 | -2.44% | 36.21 | 1.75 |
| 01/26 | 1,617 | 1,622 | 1,604 | 1,605 | -0.68% | 7,900 | 90億8141万 | -2.31% | 36.35 | 1.76 |
| 01/23 | 1,628 | 1,636 | 1,616 | 1,616 | +0.19% | 9,200 | 91億4365万 | -1.88% | 36.6 | 1.77 |
| 01/22 | 1,603 | 1,616 | 1,603 | 1,613 | +0.62% | 6,100 | 91億2667万 | -2.3% | 36.53 | 1.77 |
| 01/21 | 1,616 | 1,616 | 1,598 | 1,603 | -1.05% | 31,300 | 90億7009万 | -3.08% | 36.3 | 1.76 |
| 01/20 | 1,620 | 1,623 | 1,610 | 1,620 | -0.18% | 12,400 | 91億6628万 | -2.29% | 36.69 | 1.78 |
| 01/19 | 1,630 | 1,636 | 1,620 | 1,623 | -0.43% | 6,300 | 91億8325万 | -2.29% | 36.76 | 1.78 |
| 01/16 | 1,645 | 1,645 | 1,624 | 1,630 | -0.55% | 8,500 | 92億2286万 | -2.04% | 36.92 | 1.79 |
| 01/15 | 1,625 | 1,657 | 1,625 | 1,639 | +0.86% | 24,200 | 92億7378万 | -1.62% | 37.12 | 1.8 |
| 01/14 | 1,623 | 1,633 | 1,619 | 1,625 | +0.31% | 6,000 | 91億8401万 | -2.52% | 36.8 | 1.78 |
| 01/13 | 1,640 | 1,645 | 1,620 | 1,620 | -1.16% | 13,200 | 91億5575万 | -2.99% | 36.69 | 1.78 |
| 01/09 | 1,630 | 1,639 | 1,616 | 1,639 | -0.18% | 17,200 | 92億6313万 | -1.97% | 37.12 | 1.8 |
| 01/08 | 1,630 | 1,642 | 1,603 | 1,642 | +0.98% | 25,800 | 92億8009万 | -1.85% | 37.19 | 1.8 |
| 01/07 | 1,645 | 1,656 | 1,626 | 1,626 | -2.28% | 34,500 | 91億8966万 | -2.87% | 36.83 | 1.78 |
| 01/06 | 1,621 | 1,670 | 1,621 | 1,664 | +2.78% | 33,500 | 94億442万 | -0.78% | 37.69 | 1.82 |
| 01/05 | 1,621 | 1,630 | 1,605 | 1,619 | +0.94% | 36,400 | 91億5010万 | -3.52% | 36.67 | 1.78 |
| 2025 |
| 12/30 | 1,629 | 1,629 | 1,603 | 1,604 | -0.99% | 32,600 | 90億6532万 | -4.58% | 30.48 | 1.76 |
| 12/29 | 1,650 | 1,657 | 1,612 | 1,620 | -3.46% | 92,500 | 91億5575万 | -3.8% | 30.78 | 1.77 |
| 12/26 | 1,682 | 1,689 | 1,675 | 1,678 | +0.12% | 54,600 | 94億8355万 | -0.47% | 31.88 | 1.84 |
| 12/25 | 1,678 | 1,689 | 1,673 | 1,676 | +0.06% | 29,700 | 94億7224万 | -0.65% | 31.85 | 1.83 |
| 12/24 | 1,671 | 1,685 | 1,665 | 1,675 | +0.42% | 39,800 | 94億6659万 | -0.77% | 31.83 | 1.83 |
| 12/23 | 1,673 | 1,680 | 1,663 | 1,668 | -0.54% | 45,100 | 94億2703万 | -1.24% | 31.69 | 1.83 |
| 12/22 | 1,695 | 1,695 | 1,662 | 1,677 | -0.95% | 40,400 | 94億7790万 | -0.83% | 31.86 | 1.84 |
| 12/19 | 1,699 | 1,700 | 1,691 | 1,693 | -0.12% | 21,300 | 95億6832万 | 0% | 32.17 | 1.85 |
| 12/18 | 1,700 | 1,700 | 1,695 | 1,695 | -0.29% | 12,600 | 95億7963万 | +0.06% | 32.21 | 1.86 |
| 12/17 | 1,718 | 1,718 | 1,699 | 1,700 | -0.87% | 27,000 | 96億789万 | +0.35% | 32.3 | 1.86 |
| 12/16 | 1,746 | 1,746 | 1,712 | 1,715 | +0.29% | 55,500 | 96億9266万 | +1.24% | 32.59 | 1.88 |
| 12/15 | 1,691 | 1,713 | 1,684 | 1,710 | +1.18% | 20,400 | 96億6440万 | +1.06% | 32.49 | 1.87 |
| 12/12 | 1,698 | 1,716 | 1,690 | 1,690 | -0.47% | 15,900 | 95億5137万 | 0% | 32.11 | 1.85 |
| 12/11 | 1,720 | 1,721 | 1,691 | 1,698 | -0.47% | 13,700 | 95億9658万 | +0.65% | 32.26 | 1.86 |
| 12/10 | 1,693 | 1,720 | 1,691 | 1,706 | +0.77% | 13,400 | 96億4180万 | +1.37% | 32.42 | 1.87 |
| 12/09 | 1,691 | 1,715 | 1,691 | 1,693 | +0.71% | 20,300 | 95億6832万 | +0.77% | 32.17 | 1.85 |
| 12/08 | 1,689 | 1,690 | 1,665 | 1,681 | +0.66% | 22,200 | 95億50万 | +0.24% | 31.94 | 1.84 |
| 12/05 | 1,684 | 1,688 | 1,669 | 1,670 | -0.6% | 12,400 | 94億3833万 | -0.36% | 31.73 | 1.83 |
| 12/04 | 1,678 | 1,694 | 1,673 | 1,680 | +0.42% | 16,500 | 94億9485万 | +0.3% | 31.92 | 1.84 |
| 12/03 | 1,667 | 1,677 | 1,639 | 1,673 | +0.42% | 33,500 | 94億5529万 | -0.18% | 31.79 | 1.83 |
| 12/02 | 1,700 | 1,700 | 1,666 | 1,666 | -1.07% | 16,700 | 94億1573万 | -0.72% | 31.66 | 1.82 |
| 12/01 | 1,706 | 1,706 | 1,684 | 1,684 | -0.53% | 16,100 | 95億1746万 | +0.3% | 32 | 1.84 |
| 11/28 | 1,696 | 1,700 | 1,691 | 1,693 | -0.18% | 10,600 | 95億6832万 | +0.59% | 32.17 | 1.85 |
| 11/27 | 1,692 | 1,704 | 1,692 | 1,696 | +0.36% | 13,000 | 95億8528万 | +0.53% | 32.23 | 1.86 |
| 11/26 | 1,678 | 1,699 | 1,677 | 1,690 | +0.78% | 20,600 | 95億5137万 | -0.12% | 32.11 | 1.85 |
| 11/25 | 1,681 | 1,686 | 1,673 | 1,677 | -0.06% | 27,200 | 94億7790万 | -1.24% | 31.86 | 1.84 |
| 11/21 | 1,677 | 1,693 | 1,671 | 1,678 | -0.36% | 37,600 | 94億8355万 | -1.58% | 31.88 | 1.84 |
| 11/20 | 1,710 | 1,710 | 1,675 | 1,684 | -0.71% | 28,200 | 95億1746万 | -1.69% | 32 | 1.84 |
| 11/19 | 1,710 | 1,723 | 1,696 | 1,696 | -0.82% | 14,200 | 95億8528万 | -1.45% | 32.23 | 1.86 |
| 11/18 | 1,720 | 1,730 | 1,701 | 1,710 | -0.18% | 20,700 | 96億6440万 | -0.93% | 32.49 | 1.87 |
| 11/17 | 1,745 | 1,745 | 1,692 | 1,713 | -0.75% | 36,300 | 96億8136万 | -0.98% | 32.55 | 1.87 |
| 11/14 | 1,720 | 1,727 | 1,714 | 1,726 | +0.23% | 26,600 | 97億5483万 | -0.46% | 32.8 | 1.89 |
| 11/13 | 1,725 | 1,725 | 1,708 | 1,722 | +0.7% | 12,000 | 97億3222万 | -0.98% | 32.72 | 1.88 |
| 11/12 | 1,688 | 1,724 | 1,680 | 1,710 | +1.3% | 38,400 | 96億6440万 | -1.95% | 32.49 | 1.87 |
| 11/11 | 1,710 | 1,710 | 1,677 | 1,688 | +0.6% | 15,800 | 95億4006万 | -3.54% | 32.07 | 1.85 |
| 11/10 | 1,675 | 1,728 | 1,669 | 1,678 | +1.45% | 66,300 | 94億8355万 | -4.33% | 31.88 | 1.84 |
| 11/07 | 1,608 | 1,654 | 1,600 | 1,654 | +2.86% | 24,600 | 93億4791万 | -5.97% | 31.43 | 1.81 |
| 11/06 | 1,614 | 1,615 | 1,597 | 1,608 | +0.31% | 27,300 | 90億8793万 | -8.84% | 30.55 | 1.76 |
| 11/05 | 1,647 | 1,647 | 1,578 | 1,603 | -1.96% | 85,400 | 90億5967万 | -9.59% | 30.46 | 1.75 |
| 11/04 | 1,651 | 1,651 | 1,616 | 1,635 | +1.3% | 41,900 | 92億4052万 | -8.2% | 31.07 | 1.79 |
| 10/31 | 1,634 | 1,634 | 1,606 | 1,614 | -1.71% | 78,700 | 91億2184万 | -9.78% | 30.67 | 1.77 |
| 10/30 | 1,650 | 1,700 | 1,638 | 1,642 | -0.61% | 77,900 | 92億8009万 | -8.63% | 31.2 | 1.8 |
| 10/29 | 1,707 | 1,707 | 1,650 | 1,652 | -3.22% | 63,300 | 93億3660万 | -8.37% | 31.39 | 1.81 |
| 10/28 | 1,718 | 1,718 | 1,695 | 1,707 | -0.64% | 23,900 | 96億4745万 | -5.64% | 32.43 | 1.87 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 |
|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 |
|---|
2023年
12月期 | 2,276
12/29 | 1,610
12/15 | 3,865,300
12/15 | 124億9524万 | 88億3890万 | 120億4506万
12/29 |
2024年
12月期 | 3,535
3/21 | 1,695
8/5 | 812,100
1/4 | 194億715万 | 93億6979万 | 99億8498万
12/30 |
2025年
12月期 | 2,195
6/12 | 1,480
4/7 | 105,700
6/11 | 124億548万 | 83億6451万 | 90億7570万
12/30 |
| 最新 | 1,514
2026/3/27 | 8,100 | 85億7226万 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
