マナック・ケミカル・パートナーズ（4360）の株価チャート

株価

11/6

前日 (11/5): 959
始値: 901
高値: 936
安値: 900
終値 -6.05%: 901
出来高 +164.29%: 14,800

乖離率

株価（5日） 移動平均値: -6.05%
959
株価（25日） 移動平均値: -9.08%
991
出来高（5日） 移動平均値: +120.9%
6,700

2026/06/11～2026/11/06

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
11/06	901	936	900	901	-6.05%	14,800	-	-9.08%	-	-
11/05	966	979	959	959	-0.21%	5,600	-	-3.62%	-	-
11/04	976	980	953	961	-2.14%	3,600	-	-3.51%	-	-
11/02	975	989	975	982	-0.81%	2,400	-	-1.5%	-	-
10/30	985	990	960	990	-0.9%	7,100	-	-0.7%	-	-
10/29	990	999	990	999	+1.52%	1,300	-	+0.2%	-	-
10/28	990	998	962	984	-0.61%	2,400	-	-1.2%	-	-
10/27	1,002	1,002	990	990	+0.3%	2,000	-	-0.7%	-	-
10/26	1,000	1,000	981	987	-0.7%	1,900	-	-1%	-	-
10/23	985	994	974	994	0%	3,400	-	-0.1%	-	-
10/22	990	1,003	990	994	-1.39%	3,700	-	0%	-	-
10/21	980	1,020	980	1,008	+3.07%	8,600	-	+1.72%	-	-
10/20	975	995	975	978	-1.11%	3,000	-	-1.11%	-	-
10/19	958	1,000	958	989	+0.1%	4,800	-	0%	-	-
10/16	995	995	988	988	-0.5%	3,000	-	0%	-	-
10/15	989	995	979	993	-0.1%	5,000	-	+0.61%	-	-
10/14	992	1,000	992	994	+0.2%	2,200	-	+0.71%	-	-
10/13	992	1,000	992	992	-0.2%	2,900	-	+0.51%	-	-
10/09	1,010	1,013	993	994	-0.7%	3,200	-	+0.71%	-	-
10/08	1,007	1,024	992	1,001	-0.5%	3,900	-	+1.42%	-	-
10/07	1,029	1,029	1,005	1,006	-2.24%	4,900	-	+2.03%	-	-
10/06	1,015	1,033	1,015	1,029	+1.08%	6,100	-	+4.36%	-	-
10/05	1,018	1,025	1,002	1,018	0%	6,900	-	+3.35%	-	-
10/02	1,021	1,021	1,006	1,018	-0.39%	2,400	-	+3.67%	-	-
10/01	999	1,025	999	1,022	+2.4%	10,000	-	+4.29%	-	-
09/30	983	1,006	979	998	+0.71%	5,100	-	+2.25%	-	-
09/29	994	1,008	983	991	+0.51%	2,800	-	+2.06%	-	-
09/28	971	1,008	971	986	0%	12,500	-	+1.96%	-	-
09/25	980	998	980	986	+0.72%	2,700	-	+2.49%	-	-
09/24	993	995	975	979	-1.31%	3,100	-	+2.19%	-	-
09/18	982	1,006	970	992	+0.61%	5,600	-	+3.98%	-	-
09/17	995	999	986	986	-0.4%	2,200	-	+3.79%	-	-
09/16	972	1,000	972	990	+3.13%	8,100	-	+4.65%	-	-
09/15	947	978	945	960	+1.37%	4,000	-	+1.91%	-	-
09/14	931	969	931	947	+0.96%	5,500	-	+0.74%	-	-
09/11	930	946	930	938	-2.19%	6,900	-	+0.43%	-	-
09/10	960	962	947	959	-0.1%	12,200	-	+3.23%	-	-
09/09	963	965	960	960	-0.62%	6,600	-	+4.12%	-	-
09/08	970	988	965	966	-1.53%	4,300	-	+5.46%	-	-
09/07	978	990	953	981	+0.51%	12,400	-	+7.92%	-	-
09/04	995	1,010	976	976	-1.91%	7,500	-	+8.2%	-	-
09/03	1,006	1,011	967	995	0%	17,400	-	+11.3%	-	-
09/02	987	995	973	995	+0.4%	5,500	-	+12.43%	-	-
09/01	993	1,010	991	991	+0.51%	3,600	-	+13%	-	-
08/31	999	1,001	980	986	-1.3%	6,800	-	+13.33%	-	-
08/28	1,009	1,022	976	999	-0.1%	12,500	-	+15.76%	-	-
08/27	962	1,040	962	1,000	+4.17%	30,700	-	+16.82%	-	-
08/26	937	1,002	937	960	+0.84%	21,200	-	+13.21%	-	-
08/25	916	965	888	952	+3.82%	31,600	-	+13.2%	-	-
08/24	888	920	884	917	+2.57%	15,400	-	+9.82%	-	-
08/21	866	901	866	894	+1.71%	10,000	-	+7.45%	-	-
08/20	866	884	863	879	+2.33%	4,800	-	+6.03%	-	-
08/19	879	884	850	859	-2.5%	16,700	-	+3.87%	-	-
08/18	890	905	880	881	-0.45%	5,900	-	+6.66%	-	-
08/17	895	900	880	885	-1.67%	9,700	-	+7.53%	-	-
08/14	872	908	872	900	+1.93%	7,400	-	+9.89%	-	-
08/13	893	896	879	883	+0.57%	4,800	-	+8.34%	-	-
08/12	908	908	878	878	-3.41%	10,700	-	+8.26%	-	-
08/10	941	959	865	909	+11.95%	57,000	-	+12.36%	-	-
08/07	808	812	800	812	+1.88%	3,800	-	+0.74%	-	-
08/06	810	823	797	797	-0.25%	8,100	-	-1.12%	-	-
08/05	803	803	770	799	+0.38%	9,000	-	-0.99%	-	-
08/04	805	808	796	796	-1.61%	1,900	-	-1.36%	-	-
08/03	793	809	793	809	+1.89%	1,300	-	+0.12%	-	-
07/31	789	799	782	794	+2.19%	2,400	-	-1.73%	-	-
07/30	778	788	775	777	+0.78%	1,900	-	-3.84%	-	-
07/29	807	807	771	771	-4.46%	8,700	-	-4.46%	-	-
07/28	807	826	788	807	-0.49%	6,300	-	-0.12%	-	-
07/27	823	830	811	811	-0.12%	3,500	-	+0.37%	-	-
07/24	801	823	785	812	-0.25%	6,600	-	+0.87%	-	-
07/23	798	824	783	814	+1.75%	4,800	-	+1.62%	-	-
07/22	788	812	784	800	+1.27%	8,500	-	+0.13%	-	-
07/21	786	813	786	790	-0.88%	9,600	-	-0.75%	-	-
07/17	805	805	769	797	-4.55%	14,000	-	+0.5%	-	-
07/16	819	835	819	835	+0.24%	3,300	-	+5.7%	-	-
07/15	832	840	829	833	+0.36%	5,800	-	+6.11%	-	-
07/14	808	832	808	830	+1.47%	3,100	-	+6.27%	-	-
07/13	819	819	798	818	+1.36%	4,200	-	+5.14%	-	-
07/10	800	838	800	807	+0.88%	10,700	-	+4.13%	-	-
07/09	806	806	784	800	+1.14%	4,900	-	+3.49%	-	-
07/08	785	799	775	791	-1.13%	5,300	-	+2.46%	-	-
07/07	818	818	797	800	-1.84%	1,800	-	+3.9%	-	-
07/06	820	820	796	815	-1.93%	2,800	-	+5.98%	-	-
07/03	806	834	783	831	+2.59%	19,000	-	+8.49%	-	-
07/02	839	842	808	810	-1.7%	13,100	-	+5.88%	-	-
07/01	819	835	806	824	+1.85%	7,100	-	+7.85%	-	-
06/30	818	826	785	809	-1.1%	9,200	-	+6.03%	-	-
06/29	807	818	786	818	+0.86%	12,100	-	+7.35%	-	-
06/26	790	811	780	811	+3.44%	14,300	-	+6.43%	-	-
06/25	753	791	753	784	+3.98%	7,500	-	+3.16%	-	-
06/24	796	803	740	754	-5.16%	19,000	-	-0.79%	-	-
06/23	805	848	782	795	-1.24%	10,500	-	+4.47%	-	-
06/22	751	852	751	805	+7.48%	41,500	-	+5.5%	-	-
06/19	714	759	714	749	+5.2%	13,400	-	-2.09%	-	-
06/18	745	756	705	712	-4.43%	23,600	-	-7.29%	-	-
06/17	730	759	729	745	+2.76%	18,000	-	-4.12%	-	-
06/16	710	730	700	725	0%	16,200	-	-7.41%	-	-
06/15	712	735	712	725	+1.12%	13,900	-	-8.23%	-	-
06/12	718	735	715	717	+0.56%	9,100	-	-10.15%	-	-
06/11	719	719	699	713	-2.86%	14,500	-	-11.54%	-	-

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
2022年 3月期	733 10/1	496 2/22	42,100 3/4	-	42億7800万	+66.82% 4/22	-9.54% 12/28
2023年 3月期	1,015 4/22	514 4/12	2,606,100 4/22	87億5437万	44億3325万	+20.36% 3/6	-11.89% 5/27
2024年 3月期	845 4/21	501 12/27 12/26	263,200 2/9	72億8812万	43億2112万	+22.83% 3/26	-19.41% 5/17
2025年 3月期	779 6/25	470 8/5	686,700 6/25	67億1887万	40億5375万	+22% 6/25	-21.04% 8/5
2026年 3月期	1,181 3/12	486 5/23 5/22 他2件	258,700 2/26	101億8612万	41億9175万	+24.14% 2/12	-10.71% 3/23
最新	901 2026/11/6		14,800	77億7112万		-9.08% 991

年間値上がり率

2022/12/30 vs 2021/12/30: 10%（1.1倍）
2023/12/29 vs 2022/12/30: -12%（0.88倍）
2024/12/30 vs 2023/12/29: 15%（1.15倍）
2025/12/30 vs 2024/12/30: 14%（1.14倍）
2026/11/06 vs 2025/12/30: 33%（1.33倍）
過去安値 470円（2024/08/05）: 92%（1.92倍）
901円（11/6）

マナック・ケミカル・パートナーズ（4360）の株価チャート

株価

11/6

乖離率

2026/06/11～2026/11/06

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