マナック・ケミカル・パートナーズ（4360）の株価チャート

株価

5/27

前日 (5/26): 802
始値: 810
高値: 810
安値: 781
終値 -1.87%: 787
出来高 -11.8%: 15,700

乖離率

株価（5日） 移動平均値: -0.13%
788
株価（25日） 移動平均値: -11.07%
885
出来高（5日） 移動平均値: -13.26%
18,100

2025/12/24～2026/05/27

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
05/27	810	810	781	787	-1.87%	15,700	-	-11.07%	-	-
05/26	803	803	785	802	-0.12%	17,800	-	-10.19%	-	-
05/25	789	812	788	803	+3.75%	21,900	-	-10.78%	-	-
05/22	787	791	774	774	+0.13%	16,700	-	-14.66%	-	-
05/21	779	795	771	773	-0.51%	18,400	-	-15.43%	-	-
05/20	842	842	776	777	-7.39%	34,700	-	-15.64%	-	-
05/19	865	868	835	839	-3.01%	27,000	-	-9.59%	-	-
05/18	850	900	820	865	+3.59%	46,700	-	-7.39%	-	-
05/15	870	888	810	835	-9.92%	109,200	-	-10.89%	-	-
05/14	911	944	879	927	+2.21%	81,800	-	-1.8%	-	-
05/13	909	919	902	907	+1.45%	20,700	-	-4.12%	-	-
05/12	932	932	891	894	-3.97%	16,200	-	-5.89%	-	-
05/11	909	945	909	931	+2.42%	32,500	-	-2.41%	-	-
05/08	913	918	896	909	0%	18,200	-	-4.82%	-	-
05/07	920	922	904	909	+1.11%	11,300	-	-5.41%	-	-
05/01	877	904	877	899	+2.04%	15,100	-	-6.65%	-	-
04/30	912	912	876	881	-3.93%	28,500	-	-8.61%	-	-
04/28	910	926	892	917	+0.77%	23,300	-	-5.27%	-	-
04/27	928	935	910	910	-2.26%	10,900	-	-6.09%	-	-
04/24	925	945	919	931	+0.32%	13,100	-	-3.92%	-	-
04/23	957	957	921	928	-2.01%	21,900	-	-4.53%	-	-
04/22	980	980	938	947	-4.25%	41,100	-	-3.07%	-	-
04/21	1,010	1,010	978	989	-0.6%	18,100	-	+0.82%	-	-
04/20	990	1,008	989	995	+0.81%	32,300	-	+1.02%	-	-
04/17	1,005	1,005	979	987	-0.6%	32,900	-	-0.1%	-	-
04/16	986	1,009	986	993	+0.3%	25,900	-	+0.1%	-	-
04/15	986	1,030	982	990	+1.75%	36,400	-	-0.6%	-	-
04/14	1,004	1,029	972	973	+3.07%	69,800	-	-2.6%	-	-
04/13	928	960	928	944	+0.43%	15,200	-	-5.69%	-	-
04/10	968	975	934	940	-2.59%	28,300	-	-6.56%	-	-
04/09	984	986	963	965	-2.33%	18,300	-	-4.64%	-	-
04/08	970	988	957	988	+4.44%	38,300	-	-2.56%	-	-
04/07	1,004	1,004	932	946	-5.02%	58,000	-	-7.25%	-	-
04/06	969	1,009	965	996	+1.22%	43,900	-	-3.11%	-	-
04/03	998	1,004	972	984	-1.89%	31,200	-	-4.74%	-	-
04/02	982	1,003	970	1,003	+1.83%	59,200	-	-3.37%	-	-
04/01	990	1,008	966	985	+1.03%	47,400	-	-4.92%	-	-
03/31	1,031	1,037	964	975	-7.93%	143,200	-	-5.8%	-	-
03/30	910	1,068	900	1,059	+12.42%	163,500	-	+2.52%	-	-
03/27	923	943	907	942	+1.18%	16,300	-	-8.54%	-	-
03/26	973	973	931	931	-4.32%	25,100	-	-9.79%	-	-
03/25	976	988	966	973	+2.42%	15,300	-	-5.9%	-	-
03/24	953	955	922	950	+2.93%	39,200	-	-8.21%	-	-
03/23	964	966	920	923	-7.14%	62,800	-	-10.74%	-	-
03/19	1,034	1,034	980	994	-6.4%	62,200	-	-4.15%	-	-
03/18	1,040	1,067	1,040	1,062	+2.12%	26,800	-	+2.61%	-	-
03/17	1,090	1,110	1,035	1,040	-4.15%	41,400	-	+0.97%	-	-
03/16	1,073	1,095	1,058	1,085	+0.46%	22,900	-	+5.85%	-	-
03/13	1,050	1,081	1,030	1,080	0%	25,000	-	+6.3%	-	-
03/12	1,135	1,181	1,069	1,080	-0.18%	102,600	-	+7.14%	-	-
03/11	1,087	1,105	1,072	1,082	+1.41%	21,100	-	+8.53%	-	-
03/10	1,050	1,084	1,032	1,067	+4.61%	35,500	-	+8.11%	-	-
03/09	1,025	1,033	980	1,020	-5.99%	56,900	-	+4.29%	-	-
03/06	1,087	1,107	1,036	1,085	-0.55%	33,000	-	+11.86%	-	-
03/05	1,067	1,111	1,059	1,091	+6.86%	33,300	-	+13.76%	-	-
03/04	1,064	1,079	998	1,021	-9.16%	123,300	-	+7.7%	-	-
03/03	1,163	1,180	1,115	1,124	-2.26%	48,000	-	+19.57%	-	-
03/02	1,075	1,150	1,069	1,150	+3.51%	71,900	-	+23.92%	-	-
02/27	1,135	1,163	1,080	1,111	+0.09%	137,500	-	+21.42%	-	-
02/26	960	1,110	960	1,110	+15.63%	258,700	-	+22.65%	-	-
02/25	965	965	933	960	+0.1%	15,700	-	+7.38%	-	-
02/24	930	959	901	959	+2.9%	28,300	-	+8.12%	-	-
02/20	969	969	923	932	-4.8%	54,600	-	+6.15%	-	-
02/19	1,003	1,010	974	979	-1.71%	42,700	-	+12.4%	-	-
02/18	1,006	1,025	970	996	+1.63%	42,600	-	+15.68%	-	-
02/17	1,000	1,006	973	980	-2.2%	40,400	-	+15.43%	-	-
02/16	986	1,035	971	1,002	+9.99%	123,700	-	+19.57%	-	-
02/13	1,000	1,000	910	911	-10.33%	88,500	-	+10.29%	-	-
02/12	980	1,029	966	1,016	+7.63%	105,300	-	+24.21%	-	-
02/10	940	963	928	944	+1.51%	50,400	-	+16.98%	-	-
02/09	976	978	922	930	+1.53%	128,200	-	+16.4%	-	-
02/06	858	957	843	916	+6.14%	180,500	-	+16.1%	-	-
02/05	868	883	859	863	-0.58%	27,000	-	+10.78%	-	-
02/04	830	879	824	868	+6.37%	28,100	-	+12.58%	-	-
02/03	829	844	815	816	-0.73%	18,100	-	+7.09%	-	-
02/02	840	857	810	822	-2.14%	39,600	-	+8.59%	-	-
01/30	813	851	810	840	+2.69%	17,300	-	+12%	-	-
01/29	828	842	810	818	-0.49%	25,200	-	+10.24%	-	-
01/28	800	830	784	822	+2.49%	50,800	-	+11.84%	-	-
01/27	823	825	799	802	-1.96%	29,700	-	+10.32%	-	-
01/26	837	841	817	818	-2.62%	24,100	-	+13.45%	-	-
01/23	842	853	805	840	+1.33%	53,200	-	+17.65%	-	-
01/22	869	940	804	829	-2.93%	164,300	-	+17.59%	-	-
01/21	786	864	736	854	+2.77%	109,500	-	+22.7%	-	-
01/20	805	847	761	831	+5.06%	119,600	-	+21.14%	-	-
01/19	740	791	736	791	+6.89%	64,200	-	+16.67%	-	-
01/16	741	753	730	740	-1.07%	14,700	-	+10.28%	-	-
01/15	728	749	728	748	+2.75%	22,000	-	+12.31%	-	-
01/14	709	741	709	728	+2.97%	16,800	-	+10.3%	-	-
01/13	709	720	698	707	+1.29%	14,900	-	+7.77%	-	-
01/09	705	707	695	698	-0.85%	12,700	-	+7.06%	-	-
01/08	716	716	703	704	-1.54%	13,600	-	+8.47%	-	-
01/07	712	725	710	715	-1.11%	21,400	-	+10.68%	-	-
01/06	741	744	710	723	-2.56%	27,800	-	+12.44%	-	-
01/05	681	742	681	742	+9.12%	53,100	-	+16.12%	-	-
2025
12/30	678	685	668	680	+0.29%	15,300	-	+7.26%	-	-
12/29	668	698	662	678	+2.73%	22,900	-	+7.28%	-	-
12/26	666	666	656	660	+0.61%	15,300	-	+4.93%	-	-
12/25	675	675	651	656	-2.09%	15,100	-	+4.46%	-	-
12/24	660	676	660	670	+3.4%	16,500	-	+7.03%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2022年 3月期	733 10/1	496 2/22	42,100 3/4	+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	+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	+22.83% 3/26	-19.41% 5/17
2025年 3月期	779 6/25	470 8/5	686,700 6/25	+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	+24.14% 2/12	-10.71% 3/23
最新	787 2026/5/27		15,700	-11.07% 885

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）
2026/05/27 vs 2025/12/30: 16%（1.16倍）
過去安値 470円（2024/08/05）: 67%（1.67倍）
787円（5/27）

マナック・ケミカル・パートナーズ（4360）の株価チャート

株価

5/27

乖離率

2025/12/24～2026/05/27

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