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
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%	-	-
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	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	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%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2022年 3月期	733 10/1	496 2/22	42,100 3/4	8.11	5.48	0.56	0.38	-	42億7800万	0.41倍 3/31
2023年 3月期	1,015 4/22	514 4/12	2,606,100 4/22	9.83	4.98	0.73	0.37	87億5437万	44億3325万	0.58倍 3/31
2024年 3月期	845 4/21	501 12/27 12/26	263,200 2/9	82.6	48.97	0.6	0.36	72億8812万	43億2112万	0.44倍 3/29
2025年 3月期	779 6/25	470 8/5	686,700 6/25	赤字	赤字	0.61	0.37	67億1887万	40億5375万	0.46倍 3/31
2026年 3月期	1,181 3/12	486 5/23 5/22 他2件	258,700 2/26	12.32	5.07	0.85	0.35	101億8612万	41億9175万	0.71倍 3/31
最新	990 2026/9/16		8,100	-		-		85億3875万		-

マナック・ケミカル・パートナーズ（4360）のPBR（株価純資産倍率）の推移

2026/04/22～2026/09/16

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート