株価チャート

株価

3/4

前日 (3/3): 1,124
始値: 1,064
高値: 1,079
安値: 998
終値 -9.16%: 1,021
出来高 +156.88%: 123,300

乖離率

株価（5日） 移動平均値: -7.43%
1,103
株価（25日） 移動平均値: +7.7%
948
出来高（5日） 移動平均値: -3.58%
127,880

2025/10/03～2026/03/04

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
03/04	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%	-	-
12/23	647	655	647	648	+0.31%	5,600	-	+3.85%	-	-
12/22	651	651	641	646	+0.47%	5,600	-	+3.53%	-	-
12/19	638	648	633	643	+1.26%	9,200	-	+3.21%	-	-
12/18	630	644	630	635	+0.79%	7,400	-	+2.25%	-	-
12/17	653	653	630	630	-2.17%	10,400	-	+1.94%	-	-
12/16	620	660	617	644	+5.06%	26,200	-	+4.55%	-	-
12/15	616	618	613	613	-0.33%	4,300	-	-0.16%	-	-
12/12	618	619	613	615	-0.32%	9,600	-	+0.33%	-	-
12/11	611	617	605	617	+0.49%	7,300	-	+0.98%	-	-
12/10	621	622	600	614	+0.49%	8,900	-	+0.82%	-	-
12/09	612	617	611	611	-0.81%	5,300	-	+0.49%	-	-
12/08	615	616	601	616	+0.49%	15,500	-	+1.65%	-	-
12/05	621	621	605	613	-1.13%	4,300	-	+1.49%	-	-
12/04	617	621	611	620	+0.16%	7,700	-	+2.99%	-	-
12/03	618	625	596	619	+1.14%	21,800	-	+3%	-	-
12/02	627	644	612	612	-3.01%	11,400	-	+1.66%	-	-
12/01	643	659	621	631	-1.1%	14,500	-	+4.99%	-	-
11/28	625	638	610	638	+2.24%	24,500	-	+6.51%	-	-
11/27	620	630	617	624	+0.97%	7,600	-	+4.52%	-	-
11/26	619	630	617	618	-1.12%	6,100	-	+3.87%	-	-
11/25	640	640	625	625	+1.3%	7,300	-	+5.4%	-	-
11/21	600	617	596	617	-0.32%	17,100	-	+4.4%	-	-
11/20	617	629	609	619	+0.65%	13,600	-	+5.09%	-	-
11/19	635	635	600	615	-1.6%	9,600	-	+4.95%	-	-
11/18	650	650	623	625	-3.55%	21,300	-	+7.02%	-	-
11/17	642	650	620	648	+7.64%	58,100	-	+11.34%	-	-
11/14	585	617	585	602	+1.69%	19,900	-	+3.97%	-	-
11/13	584	597	575	592	+1.89%	7,100	-	+2.6%	-	-
11/12	582	587	580	581	-0.17%	2,700	-	+0.69%	-	-
11/11	584	584	578	582	-0.51%	1,500	-	+1.04%	-	-
11/10	578	587	571	585	+1.92%	5,400	-	+1.74%	-	-
11/07	582	591	572	574	-1.37%	3,900	-	0%	-	-
11/06	577	588	576	582	+2.28%	3,000	-	+1.39%	-	-
11/05	571	576	564	569	-0.87%	3,000	-	-0.87%	-	-
11/04	575	580	561	574	0%	7,500	-	-0.17%	-	-
10/31	568	578	568	574	+1.06%	3,400	-	-0.17%	-	-
10/30	567	583	559	568	+0.18%	10,900	-	-1.22%	-	-
10/29	592	594	565	567	-4.22%	12,500	-	-1.56%	-	-
10/28	626	626	592	592	-5.43%	9,800	-	+2.6%	-	-
10/27	606	640	606	626	+3.47%	17,700	-	+8.49%	-	-
10/24	589	621	585	605	+3.6%	18,600	-	+5.22%	-	-
10/23	583	584	578	584	+1.39%	13,400	-	+1.74%	-	-
10/22	576	583	572	576	+0.17%	7,700	-	+0.35%	-	-
10/21	574	578	572	575	+0.17%	4,200	-	+0.17%	-	-
10/20	575	575	570	574	+0.88%	1,600	-	0%	-	-
10/17	562	569	562	569	+1.25%	1,300	-	-0.87%	-	-
10/16	570	573	561	562	+0.18%	3,000	-	-2.09%	-	-
10/15	555	565	555	561	+1.45%	1,700	-	-2.43%	-	-
10/14	556	579	552	553	-2.98%	16,300	-	-3.99%	-	-
10/10	577	577	562	570	-0.18%	4,500	-	-1.04%	-	-
10/09	572	576	567	571	+0.18%	1,900	-	-1.04%	-	-
10/08	571	575	570	570	-0.18%	900	-	-1.21%	-	-
10/07	568	580	563	571	+0.53%	6,700	-	-1.21%	-	-
10/06	570	578	565	568	+1.07%	4,500	-	-1.73%	-	-
10/03	563	564	550	562	-0.18%	6,500	-	-2.94%	-	-

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
最新	1,021 2026/3/4		123,300	+7.7% 948

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）
2026/03/04 vs 2025/12/30: 50%（1.5倍）
過去安値 470円（2024/08/05）: 117%（2.17倍）
1,021円（3/4）

4360 マナック・ケミカル・パートナーズ

株価チャート

株価

3/4

乖離率

2025/10/03～2026/03/04

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