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
10/23	855	872	854	872	+1.99%	1,700	-	+1.16%
10/22	852	858	852	855	0%	900	-	-0.7%
10/21	845	855	845	855	+0.83%	1,900	-	-0.7%
10/20	848	852	848	848	-0.47%	1,500	-	-1.51%
10/19	856	856	845	852	-0.93%	1,700	-	-1.16%
10/16	860	860	860	860	+0.7%	200	-	-0.35%
10/15	859	859	854	854	-0.12%	400	-	-1.04%
10/14	856	856	855	855	-0.12%	1,400	-	-1.04%
10/13	856	856	856	856	+0.59%	100	-	-0.93%
10/09	851	851	851	851	0%	300	-	-1.5%
10/08	852	852	851	851	-0.35%	600	-	-1.62%
10/07	859	859	851	854	-1.27%	39,500	-	-1.39%
10/06	865	865	860	865	0%	800	-	-0.12%
10/05	865	865	865	865	+0.7%	1,500	-	-0.12%
10/02	869	869	859	859	-1.15%	900	-	-0.69%
10/01	871	871	869	869	0%	1,400	-	+0.46%
09/30	868	869	868	869	+0.46%	300	-	+0.46%
09/29	865	865	865	865	-1.7%	100	-	0%
09/28	883	883	880	880	+0.11%	2,900	-	+1.85%
09/25	878	879	876	879	+0.69%	600	-	+1.85%
09/24	879	879	871	873	-0.68%	3,100	-	+1.16%
09/18	863	879	859	879	+1.03%	4,000	-	+1.97%
09/17	854	870	854	870	+1.99%	4,200	-	+1.05%
09/16	853	855	853	853	0%	600	-	-0.93%
09/15	855	857	852	853	-0.47%	4,900	-	-0.93%
09/14	857	869	857	857	+0.23%	900	-	-0.58%
09/11	860	860	853	855	-0.93%	4,900	-	-0.81%
09/10	873	873	861	863	-0.35%	1,800	-	+0.12%
09/09	865	872	865	866	+0.23%	600	-	+0.46%
09/08	873	873	864	864	-1.03%	300	-	+0.23%
09/07	874	874	864	873	+0.81%	5,200	-	+1.28%
09/04	866	866	866	866	+0.35%	100	-	+0.35%
09/02	870	870	863	863	-0.8%	400	-	0%
09/01	865	870	865	870	0%	700	-	+0.69%
08/31	865	870	865	870	+1.16%	2,200	-	+0.58%
08/28	859	864	855	860	+0.12%	3,300	-	-0.69%
08/27	861	861	857	859	0%	1,300	-	-0.92%
08/26	861	861	857	859	-0.23%	1,800	-	-0.92%
08/25	861	861	860	861	+0.12%	1,400	-	-0.81%
08/24	863	864	860	860	-0.35%	1,900	-	-0.92%
08/21	860	863	860	863	+1.05%	400	-	-0.69%
08/20	856	858	854	854	+0.23%	300	-	-1.84%
08/19	864	864	850	852	-1.39%	7,300	-	-2.18%
08/18	864	864	864	864	+0.23%	1,000	-	-0.8%
08/17	864	864	857	862	+0.58%	3,400	-	-1.03%
08/14	858	864	857	857	0%	800	-	-1.72%
08/13	858	858	857	857	-0.35%	700	-	-1.72%
08/12	864	864	860	860	-0.46%	2,000	-	-1.38%
08/10	864	864	856	864	0%	9,600	-	-0.92%
08/07	864	864	864	864	+0.12%	100	-	-0.92%
08/06	869	880	863	863	+0.23%	2,400	-	-1.03%
08/05	860	861	860	861	-0.12%	1,200	-	-1.15%
08/04	860	875	860	862	+0.23%	2,100	-	-1.03%
08/03	860	875	860	860	-1.15%	2,300	-	-1.26%
07/31	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	890	896	870	870	-1.69%	6,300	-	0%
07/30	885	885	885	885	+0.11%	2,200	-	+1.72%
07/29	884	884	884	884	0%	100	-	+1.84%
07/28	884	885	884	884	0%	500	-	+2.08%
07/27	898	898	884	884	-0.67%	3,700	-	+2.2%
07/24	888	890	884	890	+0.11%	1,300	-	+3.01%
07/23	876	890	876	889	+1.6%	3,400	-	+3.13%
07/22	875	875	875	875	-0.57%	200	-	+1.74%
07/21	882	882	879	880	+1.5%	800	-	+2.44%
07/17	882	882	867	867	-1.48%	3,600	-	+1.05%
07/16	880	885	880	880	+1.15%	4,100	-	+2.56%
07/15	880	880	870	870	-1.14%	200	-	+1.52%
07/14	880	880	870	880	+1.62%	400	-	+2.8%
07/13	870	880	865	866	-0.46%	800	-	+1.29%
07/10	870	870	870	870	0%	1,900	-	+1.75%
07/09	866	870	866	870	+0.46%	500	-	+1.87%
07/08	866	866	866	866	0%	2,200	-	+1.41%
07/07	860	866	860	866	+1.17%	2,500	-	+1.41%
07/06	856	856	856	856	+0.59%	100	-	+0.35%
07/03	860	860	851	851	-1.05%	700	-	-0.35%
07/02	858	860	858	860	+1.18%	300	-	+0.7%
07/01	857	857	850	850	-0.82%	400	-	-0.47%
06/30	866	866	857	857	+0.12%	900	-	+0.23%
06/29	（IR情報）15:00 支配株主等に関する事項について
06/29	857	857	856	856	+1.66%	2,200	-	+0.12%
06/26	（IR情報）15:15 役員人事に関するお知らせ
06/26	863	863	842	842	-2.55%	2,200	-	-1.52%
06/25	845	866	845	864	+2.49%	500	-	+1.05%
06/24	845	849	840	843	+0.12%	2,800	-	-1.29%
06/23	855	855	841	842	-0.71%	3,800	-	-1.41%
06/22	850	855	848	848	-0.24%	2,800	-	-0.82%
06/19	847	850	847	850	+0.47%	400	-	-0.58%
06/18	（IR情報）10:30 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
06/16	846	846	846	846	+0.12%	100	-	-1.05%
06/15	855	867	845	845	-1.17%	2,300	-	-1.17%
06/12	856	856	855	855	0%	2,300	-	-0.12%
06/11	855	855	855	855	0%	1,000	-	-0.12%
06/10	852	855	852	855	+0.47%	200	-	-0.12%
06/09	851	851	851	851	+0.47%	100	-	-0.58%
06/08	847	847	846	847	-1.28%	400	-	-1.05%
06/05	853	860	850	858	-0.46%	1,400	-	0%
06/04	851	862	851	862	-0.46%	400	-	+0.47%
06/03	868	868	853	866	+0.81%	400	-	+0.93%
06/02	855	859	848	859	+0.47%	1,000	-	+0.23%
06/01	857	857	855	855	-0.23%	800	-	-0.35%
05/29	875	875	848	857	-1.61%	3,900	-	-0.12%
05/28	860	871	859	871	+1.16%	2,200	-	+1.52%
05/27	（IR情報）15:00 (訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
05/27	865	868	861	861	-0.46%	600	-	+0.35%
05/26	865	879	865	865	0%	900	-	+0.82%

カーメイト（7297）のイベントチャート

2026/05/26～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート