株価チャート

株価

3/6

前日 (3/5): 1,561
始値: 1,555
高値: 1,574
安値: 1,555
終値 +0.51%: 1,569
出来高 -58.55%: 6,300

乖離率

株価（5日） 移動平均値: +0.38%
1,563
株価（25日） 移動平均値: -1.01%
1,585
出来高（5日） 移動平均値: -69.48%
20,640

2025/10/07～2026/03/06

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
03/06	1,555	1,574	1,555	1,569	+0.51%	6,300	88億7771万	-1.01%	35.51	1.72
03/05	1,554	1,581	1,553	1,561	+2.03%	15,200	88億3245万	-1.45%	35.33	1.71
03/04	1,555	1,560	1,515	1,530	-1.92%	51,200	86億5704万	-3.53%	34.63	1.68
03/03	1,613	1,613	1,560	1,560	-2.13%	18,500	88億2679万	-1.83%	35.31	1.71
03/02	1,595	1,595	1,577	1,594	-0.56%	12,000	90億1917万	+0.19%	36.08	1.75
02/27	1,602	1,605	1,601	1,603	-0.37%	3,900	90億7009万	+0.69%	36.28	1.76
02/26	1,598	1,609	1,598	1,609	+0.69%	7,300	91億404万	+1.07%	36.42	1.76
02/25	1,627	1,627	1,593	1,598	-1.54%	14,200	90億4180万	+0.38%	36.17	1.75
02/24	1,572	1,623	1,572	1,623	+3.05%	33,000	91億8325万	+1.88%	36.73	1.78
02/20	1,563	1,575	1,561	1,575	+0.38%	32,000	89億1166万	-1.19%	35.65	1.73
02/19	1,565	1,578	1,562	1,569	-0.06%	5,500	88億7771万	-1.69%	35.51	1.72
02/18	1,559	1,584	1,559	1,570	+0.32%	19,900	88億8337万	-1.75%	35.53	1.72
02/17	1,560	1,587	1,558	1,565	0%	17,400	88億5508万	-2.19%	35.42	1.71
02/16	1,610	1,625	1,565	1,565	-3.69%	52,700	88億5508万	-2.37%	35.42	1.71
02/13	1,629	1,629	1,611	1,625	-0.25%	15,400	91億9457万	+1.18%	36.78	1.78
02/12	1,610	1,630	1,606	1,629	+1.43%	15,100	92億1720万	+1.43%	36.87	1.78
02/10	1,597	1,613	1,594	1,606	+0.56%	11,200	90億8706万	-0.12%	36.35	1.76
02/09	1,595	1,597	1,583	1,597	+0.95%	9,300	90億3614万	-0.68%	36.14	1.75
02/06	1,592	1,592	1,577	1,582	-0.63%	4,300	89億5127万	-1.68%	35.8	1.73
02/05	1,578	1,595	1,575	1,592	+0.76%	5,800	90億785万	-1.12%	36.03	1.74
02/04	1,586	1,589	1,577	1,580	-0.38%	9,000	89億3995万	-2.11%	35.76	1.73
02/03	1,576	1,586	1,569	1,586	+0.38%	6,600	89億7390万	-1.92%	35.9	1.74
02/02	1,592	1,598	1,580	1,580	-0.5%	9,200	89億3995万	-2.53%	35.76	1.73
01/30	1,566	1,588	1,561	1,588	+1.4%	10,100	89億8522万	-2.28%	35.94	1.74
01/29	1,556	1,576	1,540	1,566	+0.71%	16,700	88億6074万	-3.81%	35.44	1.72
01/28	1,599	1,599	1,553	1,555	-2.75%	49,400	87億9850万	-4.78%	35.19	1.7
01/27	1,610	1,610	1,598	1,599	-0.37%	10,600	90億4746万	-2.44%	36.19	1.75
01/26	1,617	1,622	1,604	1,605	-0.68%	7,900	90億8141万	-2.31%	36.33	1.76
01/23	1,628	1,636	1,616	1,616	+0.19%	9,200	91億4365万	-1.88%	36.57	1.77
01/22	1,603	1,616	1,603	1,613	+0.62%	6,100	91億2667万	-2.3%	36.51	1.77
01/21	1,616	1,616	1,598	1,603	-1.05%	31,300	90億7009万	-3.08%	36.28	1.76
01/20	1,620	1,623	1,610	1,620	-0.18%	12,400	91億6628万	-2.29%	36.66	1.78
01/19	1,630	1,636	1,620	1,623	-0.43%	6,300	91億8325万	-2.29%	36.73	1.78
01/16	1,645	1,645	1,624	1,630	-0.55%	8,500	92億2286万	-2.04%	36.89	1.79
01/15	1,625	1,657	1,625	1,639	+0.86%	24,200	92億7378万	-1.62%	37.09	1.8
01/14	1,623	1,633	1,619	1,625	+0.31%	6,000	91億8401万	-2.52%	36.78	1.78
01/13	1,640	1,645	1,620	1,620	-1.16%	13,200	91億5575万	-2.99%	36.66	1.78
01/09	1,630	1,639	1,616	1,639	-0.18%	17,200	92億6313万	-1.97%	37.09	1.8
01/08	1,630	1,642	1,603	1,642	+0.98%	25,800	92億8009万	-1.85%	37.16	1.8
01/07	1,645	1,656	1,626	1,626	-2.28%	34,500	91億8966万	-2.87%	36.8	1.78
01/06	1,621	1,670	1,621	1,664	+2.78%	33,500	94億442万	-0.78%	37.66	1.82
01/05	1,621	1,630	1,605	1,619	+0.94%	36,400	91億5010万	-3.52%	36.64	1.77
2025
12/30	1,629	1,629	1,603	1,604	-0.99%	32,600	90億6532万	-4.58%	30.52	1.76
12/29	1,650	1,657	1,612	1,620	-3.46%	92,500	91億5575万	-3.8%	30.83	1.77
12/26	1,682	1,689	1,675	1,678	+0.12%	54,600	94億8355万	-0.47%	31.93	1.84
12/25	1,678	1,689	1,673	1,676	+0.06%	29,700	94億7224万	-0.65%	31.89	1.83
12/24	1,671	1,685	1,665	1,675	+0.42%	39,800	94億6659万	-0.77%	31.87	1.83
12/23	1,673	1,680	1,663	1,668	-0.54%	45,100	94億2703万	-1.24%	31.74	1.83
12/22	1,695	1,695	1,662	1,677	-0.95%	40,400	94億7790万	-0.83%	31.91	1.84
12/19	1,699	1,700	1,691	1,693	-0.12%	21,300	95億6832万	0%	32.22	1.85
12/18	1,700	1,700	1,695	1,695	-0.29%	12,600	95億7963万	+0.06%	32.25	1.86
12/17	1,718	1,718	1,699	1,700	-0.87%	27,000	96億789万	+0.35%	32.35	1.86
12/16	1,746	1,746	1,712	1,715	+0.29%	55,500	96億9266万	+1.24%	32.64	1.88
12/15	1,691	1,713	1,684	1,710	+1.18%	20,400	96億6440万	+1.06%	32.54	1.87
12/12	1,698	1,716	1,690	1,690	-0.47%	15,900	95億5137万	0%	32.16	1.85
12/11	1,720	1,721	1,691	1,698	-0.47%	13,700	95億9658万	+0.65%	32.31	1.86
12/10	1,693	1,720	1,691	1,706	+0.77%	13,400	96億4180万	+1.37%	32.46	1.87
12/09	1,691	1,715	1,691	1,693	+0.71%	20,300	95億6832万	+0.77%	32.22	1.85
12/08	1,689	1,690	1,665	1,681	+0.66%	22,200	95億50万	+0.24%	31.99	1.84
12/05	1,684	1,688	1,669	1,670	-0.6%	12,400	94億3833万	-0.36%	31.78	1.83
12/04	1,678	1,694	1,673	1,680	+0.42%	16,500	94億9485万	+0.3%	31.97	1.84
12/03	1,667	1,677	1,639	1,673	+0.42%	33,500	94億5529万	-0.18%	31.84	1.83
12/02	1,700	1,700	1,666	1,666	-1.07%	16,700	94億1573万	-0.72%	31.7	1.82
12/01	1,706	1,706	1,684	1,684	-0.53%	16,100	95億1746万	+0.3%	32.05	1.84
11/28	1,696	1,700	1,691	1,693	-0.18%	10,600	95億6832万	+0.59%	32.22	1.85
11/27	1,692	1,704	1,692	1,696	+0.36%	13,000	95億8528万	+0.53%	32.27	1.86
11/26	1,678	1,699	1,677	1,690	+0.78%	20,600	95億5137万	-0.12%	32.16	1.85
11/25	1,681	1,686	1,673	1,677	-0.06%	27,200	94億7790万	-1.24%	31.91	1.84
11/21	1,677	1,693	1,671	1,678	-0.36%	37,600	94億8355万	-1.58%	31.93	1.84
11/20	1,710	1,710	1,675	1,684	-0.71%	28,200	95億1746万	-1.69%	32.05	1.84
11/19	1,710	1,723	1,696	1,696	-0.82%	14,200	95億8528万	-1.45%	32.27	1.86
11/18	1,720	1,730	1,701	1,710	-0.18%	20,700	96億6440万	-0.93%	32.54	1.87
11/17	1,745	1,745	1,692	1,713	-0.75%	36,300	96億8136万	-0.98%	32.6	1.87
11/14	1,720	1,727	1,714	1,726	+0.23%	26,600	97億5483万	-0.46%	32.84	1.89
11/13	1,725	1,725	1,708	1,722	+0.7%	12,000	97億3222万	-0.98%	32.77	1.88
11/12	1,688	1,724	1,680	1,710	+1.3%	38,400	96億6440万	-1.95%	32.54	1.87
11/11	1,710	1,710	1,677	1,688	+0.6%	15,800	95億4006万	-3.54%	32.12	1.85
11/10	1,675	1,728	1,669	1,678	+1.45%	66,300	94億8355万	-4.33%	31.93	1.84
11/07	1,608	1,654	1,600	1,654	+2.86%	24,600	93億4791万	-5.97%	31.47	1.81
11/06	1,614	1,615	1,597	1,608	+0.31%	27,300	90億8793万	-8.84%	30.6	1.76
11/05	1,647	1,647	1,578	1,603	-1.96%	85,400	90億5967万	-9.59%	30.5	1.75
11/04	1,651	1,651	1,616	1,635	+1.3%	41,900	92億4052万	-8.2%	31.11	1.79
10/31	1,634	1,634	1,606	1,614	-1.71%	78,700	91億2184万	-9.78%	30.71	1.77
10/30	1,650	1,700	1,638	1,642	-0.61%	77,900	92億8009万	-8.63%	31.25	1.8
10/29	1,707	1,707	1,650	1,652	-3.22%	63,300	93億3660万	-8.37%	31.44	1.81
10/28	1,718	1,718	1,695	1,707	-0.64%	23,900	96億4745万	-5.64%	32.48	1.87
10/27	1,721	1,728	1,712	1,718	+1%	52,200	97億962万	-5.24%	32.69	1.88
10/24	1,763	1,765	1,701	1,701	-3.95%	85,800	96億1354万	-6.38%	32.37	1.86
10/23	1,790	1,790	1,771	1,771	-1.06%	29,900	100億916万	-2.8%	33.7	1.94
10/22	1,786	1,808	1,775	1,790	-1.97%	72,300	101億1654万	-1.92%	34.06	1.96
10/21	1,850	1,850	1,825	1,826	-1.3%	13,700	103億2000万	-0.05%	34.75	2
10/20	1,870	1,883	1,833	1,850	-0.43%	18,800	104億5564万	+1.15%	35.2	2.02
10/17	1,871	1,891	1,858	1,858	-0.59%	7,800	105億85万	+1.53%	35.36	2.03
10/16	1,874	1,882	1,860	1,869	-0.27%	17,100	105億6302万	+2.02%	35.57	2.05
10/15	1,847	1,875	1,844	1,874	+1.74%	19,200	105億9128万	+2.24%	35.66	2.05
10/14	1,785	1,842	1,782	1,842	+2.05%	28,400	104億1043万	+0.55%	35.05	2.02
10/10	1,811	1,834	1,804	1,805	-0.5%	20,600	102億131万	-1.53%	34.35	1.98
10/09	1,865	1,865	1,814	1,814	-1.63%	13,300	102億5218万	-1.09%	34.52	1.99
10/08	1,842	1,850	1,833	1,844	+0.11%	9,100	104億2173万	+0.49%	35.09	2.02
10/07	1,841	1,851	1,836	1,842	-0.81%	14,900	104億1043万	+0.38%	35.05	2.02

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
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	1,569 2026/3/6		6,300	88億7771万		-1.01% 1,585

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）
2026/03/06 vs 2025/12/30: -2%（0.98倍）
過去安値 1,480円（2025/04/07）: 6%（1.06倍）
1,569円（3/6）

5891 魁力屋

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

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