日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
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	（IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
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	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
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%
06/10	755	763	720	734	-2.65%	14,200	-	-9.83%
06/09	753	768	744	754	+1.89%	5,500	-	-8.16%
06/08	774	774	739	740	-4.64%	10,400	-	-10.41%
06/05	748	777	748	776	+3.19%	7,600	-	-6.84%
06/04	728	756	728	752	-1.57%	15,100	-	-10.26%
06/03	762	764	747	764	+0.79%	7,900	-	-9.59%
06/02	755	763	742	758	+0.4%	10,300	-	-11.03%
06/01	784	784	749	755	-5.15%	36,200	-	-12.11%
05/29	（IR情報）16:00 役員の異動に関するお知らせ
05/29	801	806	788	796	+0.89%	7,500	-	-8.4%
05/28	789	813	780	789	+0.25%	11,900	-	-10.03%
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	（IR情報）16:00 支配株主等に関する事項について
05/14	（IR情報）16:00 2026年3月期業績予想値と実績値との差異に関するお知らせ
05/14	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
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%

マナック・ケミカル・パートナーズ（4360）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート