魁力屋（5891）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,479
- 始値
- 1,483
- 高値
- 1,488
- 安値
- 1,480
- 終値 +0.61%
- 1,488
- 出来高 -16.18%
- 5,700
乖離率
- 株価（5日）
移動平均値 - +0.95%
1,474 - 株価（25日）
移動平均値 - -0.87%
1,501 - 出来高（5日）
移動平均値 - -40%
9,500
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 1,483 | 1,488 | 1,480 | 1,488 | +0.61% | 5,700 | 84億2505万 | -0.87% | 33.7 | 1.63 |
| 04/16 | 1,478 | 1,484 | 1,470 | 1,479 | +0.54% | 6,800 | 83億7409万 | -1.53% | 33.5 | 1.62 |
| 04/15 | 1,482 | 1,482 | 1,465 | 1,471 | -0.14% | 7,900 | 83億2880万 | -2.26% | 33.32 | 1.61 |
| 04/14 | 1,465 | 1,480 | 1,462 | 1,473 | +1.03% | 13,200 | 83億4012万 | -2.39% | 33.36 | 1.62 |
| 04/13 | 1,464 | 1,464 | 1,452 | 1,458 | -0.41% | 13,900 | 82億5519万 | -3.57% | 33.02 | 1.6 |
| 04/10 | 1,482 | 1,489 | 1,459 | 1,464 | -1.41% | 30,000 | 82億8916万 | -3.43% | 33.16 | 1.61 |
| 04/09 | 1,520 | 1,520 | 1,481 | 1,485 | -2.11% | 27,400 | 84億807万 | -2.3% | 33.63 | 1.63 |
| 04/08 | 1,515 | 1,518 | 1,506 | 1,517 | +0.66% | 6,900 | 85億8925万 | -0.33% | 34.36 | 1.66 |
| 04/07 | 1,520 | 1,528 | 1,502 | 1,507 | -0.86% | 10,800 | 85億3263万 | -1.12% | 34.13 | 1.65 |
| 04/06 | 1,510 | 1,520 | 1,498 | 1,520 | +0.4% | 19,400 | 86億624万 | -0.46% | 34.42 | 1.67 |
| 04/03 | 1,502 | 1,516 | 1,493 | 1,514 | +1.2% | 6,300 | 85億7226万 | -1.11% | 34.29 | 1.66 |
| 04/02 | 1,518 | 1,529 | 1,488 | 1,496 | -0.86% | 31,700 | 84億7035万 | -2.48% | 33.88 | 1.64 |
| 04/01 | 1,513 | 1,513 | 1,500 | 1,509 | +0.4% | 6,100 | 85億4395万 | -1.89% | 34.18 | 1.65 |
| 03/31 | 1,500 | 1,522 | 1,487 | 1,503 | -0.27% | 29,300 | 85億998万 | -2.59% | 34.04 | 1.65 |
| 03/30 | 1,508 | 1,508 | 1,475 | 1,507 | -0.46% | 22,400 | 85億3263万 | -2.52% | 34.13 | 1.65 |
| 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 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +22.73% 1/24 | -3.47% 2/7 |
| 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 | +23.34% 3/12 | -20.11% 8/5 |
| 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 | +14.71% 6/11 | -13.36% 4/7 |
| 最新 | 1,488 2026/4/17 | 5,700 | 84億2505万 | -0.87% 1,501 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -19%（0.81倍）
- 2025/12/30 vs 2024/12/30
- -9%（0.91倍）
- 2026/04/17 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
1,480円（2025/04/07） - 1%（1.01倍）
1,488円（4/17）
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。
