- 8037
- 2026/10/02
- 時価
- 1529億円
- PER 予
- 11.77倍
- 2010年以降
- 赤字-22.11倍
（2010-2026年） - PBR
- 0.79倍
- 2010年以降
- 0.16-0.82倍
（2010-2026年） - 配当 予
- 2.93%
- ROE 予
- 6.69%
- ROA 予
- 3.66%
- 資料
- Link
- CSV,JSON
カメイ（8037）の株価チャート
株価
10/2
- 前日 (10/1)
- 4,595
- 始値
- 4,590
- 高値
- 4,715
- 安値
- 4,520
- 終値 +0.87%
- 4,635
- 出来高 -37.31%
- 68,900
乖離率
- 株価（5日）
移動平均値 - -3.03%
4,780 - 株価（25日）
移動平均値 - -1.86%
4,723 - 出来高（5日）
移動平均値 - -22.72%
89,160
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 4,590 | 4,715 | 4,520 | 4,635 | +0.87% | 68,900 | - | -1.86% | - | - |
| 10/01 | 4,685 | 4,700 | 4,555 | 4,595 | -2.75% | 109,900 | - | -2.5% | - | - |
| 09/30 | 4,820 | 4,820 | 4,710 | 4,725 | -2.28% | 92,700 | - | +0.4% | - | - |
| 09/29 | 5,040 | 5,040 | 4,775 | 4,835 | -5.38% | 76,900 | - | +3.07% | - | - |
| 09/28 | 5,210 | 5,210 | 4,965 | 5,110 | -1.92% | 97,400 | - | +9.4% | - | - |
| 09/25 | 5,230 | 5,290 | 5,180 | 5,210 | +0.97% | 146,300 | - | +12.36% | - | - |
| 09/24 | 5,130 | 5,190 | 5,080 | 5,160 | +1.57% | 117,600 | - | +12.03% | - | - |
| 09/18 | 5,020 | 5,100 | 4,915 | 5,080 | 0% | 134,600 | - | +11.09% | - | - |
| 09/17 | 4,945 | 5,080 | 4,925 | 5,080 | +3.36% | 72,300 | - | +11.82% | - | - |
| 09/16 | 4,850 | 4,940 | 4,805 | 4,915 | +2.18% | 80,700 | - | +8.91% | - | - |
| 09/15 | 4,780 | 4,820 | 4,765 | 4,810 | +0.63% | 87,300 | - | +7.25% | - | - |
| 09/14 | 4,620 | 4,790 | 4,600 | 4,780 | +3.8% | 117,500 | - | +7.15% | - | - |
| 09/11 | 4,530 | 4,630 | 4,460 | 4,605 | +1.43% | 70,000 | - | +3.81% | - | - |
| 09/10 | 4,465 | 4,540 | 4,405 | 4,540 | +1.68% | 64,100 | - | +2.95% | - | - |
| 09/09 | 4,380 | 4,505 | 4,350 | 4,465 | +2.29% | 87,400 | - | +1.89% | - | - |
| 09/08 | 4,460 | 4,460 | 4,365 | 4,365 | -2.78% | 41,100 | - | +0.28% | - | - |
| 09/07 | 4,540 | 4,545 | 4,475 | 4,490 | -0.77% | 31,600 | - | +3.67% | - | - |
| 09/04 | 4,610 | 4,625 | 4,510 | 4,525 | -2.16% | 35,700 | - | +5.06% | - | - |
| 09/03 | 4,570 | 4,625 | 4,555 | 4,625 | +1.31% | 45,300 | - | +8.01% | - | - |
| 09/02 | 4,640 | 4,655 | 4,540 | 4,565 | -2.77% | 56,000 | - | +7.46% | - | - |
| 09/01 | 4,660 | 4,725 | 4,640 | 4,695 | +0.86% | 59,300 | - | +11.34% | - | - |
| 08/31 | 4,550 | 4,665 | 4,545 | 4,655 | +1.53% | 90,600 | - | +11.34% | - | - |
| 08/28 | 4,550 | 4,610 | 4,535 | 4,585 | +0.77% | 75,900 | - | +10.67% | - | - |
| 08/27 | 4,480 | 4,555 | 4,425 | 4,550 | +1.68% | 69,100 | - | +10.71% | - | - |
| 08/26 | 4,390 | 4,475 | 4,380 | 4,475 | +1.94% | 47,300 | - | +9.76% | - | - |
| 08/25 | 4,400 | 4,465 | 4,365 | 4,390 | -0.57% | 33,800 | - | +8.5% | - | - |
| 08/24 | 4,380 | 4,430 | 4,340 | 4,415 | +1.38% | 51,000 | - | +9.94% | - | - |
| 08/21 | 4,325 | 4,380 | 4,295 | 4,355 | +0.58% | 22,800 | - | +9.26% | - | - |
| 08/20 | 4,280 | 4,340 | 4,275 | 4,330 | +1.52% | 37,200 | - | +9.34% | - | - |
| 08/19 | 4,400 | 4,400 | 4,230 | 4,265 | -3.51% | 37,300 | - | +8.44% | - | - |
| 08/18 | 4,340 | 4,440 | 4,340 | 4,420 | +1.84% | 44,600 | - | +13.16% | - | - |
| 08/17 | 4,335 | 4,370 | 4,300 | 4,340 | +0.12% | 42,300 | - | +12% | - | - |
| 08/14 | 4,300 | 4,350 | 4,290 | 4,335 | -0.12% | 34,300 | - | +12.66% | - | - |
| 08/13 | 4,225 | 4,340 | 4,220 | 4,340 | +2.97% | 58,200 | - | +13.58% | - | - |
| 08/12 | 4,205 | 4,225 | 4,140 | 4,215 | +0.24% | 59,000 | - | +11.13% | - | - |
| 08/10 | 4,150 | 4,205 | 4,090 | 4,205 | +1.33% | 49,200 | - | +11.54% | - | - |
| 08/07 | 3,875 | 4,185 | 3,875 | 4,150 | +5.2% | 131,300 | - | +10.87% | - | - |
| 08/06 | 3,845 | 3,970 | 3,830 | 3,945 | +2.6% | 80,700 | - | +6.11% | - | - |
| 08/05 | 3,770 | 3,860 | 3,755 | 3,845 | +2.53% | 54,400 | - | +3.98% | - | - |
| 08/04 | 3,805 | 3,835 | 3,720 | 3,750 | -1.45% | 46,200 | - | +1.87% | - | - |
| 08/03 | 3,875 | 3,875 | 3,735 | 3,805 | -2.31% | 62,600 | - | +3.74% | - | - |
| 07/31 | 3,905 | 3,970 | 3,855 | 3,895 | 0% | 64,400 | - | +6.6% | - | - |
| 07/30 | 3,790 | 3,905 | 3,750 | 3,895 | +2.77% | 73,500 | - | +7.15% | - | - |
| 07/29 | 3,800 | 3,800 | 3,740 | 3,790 | 0% | 65,900 | - | +4.81% | - | - |
| 07/28 | 3,780 | 3,790 | 3,705 | 3,790 | +0.26% | 62,100 | - | +5.19% | - | - |
| 07/27 | 3,765 | 3,790 | 3,750 | 3,780 | +1.61% | 53,800 | - | +5.23% | - | - |
| 07/24 | 3,750 | 3,750 | 3,715 | 3,720 | -0.93% | 36,200 | - | +3.91% | - | - |
| 07/23 | 3,750 | 3,760 | 3,730 | 3,755 | +1.08% | 45,400 | - | +5.18% | - | - |
| 07/22 | 3,725 | 3,745 | 3,705 | 3,715 | +0.13% | 27,100 | - | +4.38% | - | - |
| 07/21 | 3,690 | 3,720 | 3,665 | 3,710 | +2.2% | 43,900 | - | +4.54% | - | - |
| 07/17 | 3,660 | 3,685 | 3,600 | 3,630 | -0.82% | 52,100 | - | +2.51% | - | - |
| 07/16 | 3,720 | 3,740 | 3,655 | 3,660 | -1.48% | 19,600 | - | +3.59% | - | - |
| 07/15 | 3,690 | 3,720 | 3,670 | 3,715 | +1.78% | 33,500 | - | +5.42% | - | - |
| 07/14 | 3,630 | 3,690 | 3,630 | 3,650 | +1.39% | 24,500 | - | +3.9% | - | - |
| 07/13 | 3,670 | 3,700 | 3,590 | 3,600 | -1.1% | 39,700 | - | +2.71% | - | - |
| 07/10 | 3,710 | 3,710 | 3,595 | 3,640 | -0.68% | 60,500 | - | +4.06% | - | - |
| 07/09 | 3,645 | 3,675 | 3,625 | 3,665 | +0.14% | 45,300 | - | +5.01% | - | - |
| 07/08 | 3,640 | 3,670 | 3,615 | 3,660 | +0.69% | 65,600 | - | +5.17% | - | - |
| 07/07 | 3,650 | 3,675 | 3,625 | 3,635 | 0% | 45,700 | - | +4.72% | - | - |
| 07/06 | 3,545 | 3,635 | 3,545 | 3,635 | +2.54% | 49,600 | - | +4.97% | - | - |
| 07/03 | 3,515 | 3,580 | 3,515 | 3,545 | +0.85% | 41,600 | - | +2.58% | - | - |
| 07/02 | 3,465 | 3,545 | 3,465 | 3,515 | +1.74% | 64,500 | - | +1.65% | - | - |
| 07/01 | 3,415 | 3,470 | 3,415 | 3,455 | +1.47% | 42,700 | - | -0.17% | - | - |
| 06/30 | 3,430 | 3,450 | 3,400 | 3,405 | -0.73% | 82,100 | - | -1.76% | - | - |
| 06/29 | 3,455 | 3,500 | 3,375 | 3,430 | -0.72% | 52,100 | - | -1.29% | - | - |
| 06/26 | 3,425 | 3,485 | 3,400 | 3,455 | +0.88% | 51,400 | - | -0.72% | - | - |
| 06/25 | 3,460 | 3,460 | 3,405 | 3,425 | +0.15% | 36,700 | - | -1.69% | - | - |
| 06/24 | 3,460 | 3,480 | 3,400 | 3,420 | -1.3% | 32,400 | - | -1.98% | - | - |
| 06/23 | 3,505 | 3,525 | 3,465 | 3,465 | -1.14% | 35,300 | - | -0.74% | - | - |
| 06/22 | 3,485 | 3,515 | 3,465 | 3,505 | +0.43% | 34,900 | - | +0.37% | - | - |
| 06/19 | 3,450 | 3,530 | 3,450 | 3,490 | +0.43% | 34,100 | - | +0.03% | - | - |
| 06/18 | 3,500 | 3,525 | 3,475 | 3,475 | +0.14% | 25,800 | - | -0.2% | - | - |
| 06/17 | 3,515 | 3,525 | 3,470 | 3,470 | -0.14% | 27,500 | - | -0.2% | - | - |
| 06/16 | 3,465 | 3,495 | 3,455 | 3,475 | -0.71% | 25,500 | - | +0.06% | - | - |
| 06/15 | 3,495 | 3,545 | 3,485 | 3,500 | +2.04% | 35,700 | - | +0.92% | - | - |
| 06/12 | 3,450 | 3,470 | 3,410 | 3,430 | 0% | 41,700 | - | -0.9% | - | - |
| 06/11 | 3,455 | 3,455 | 3,370 | 3,430 | -0.72% | 30,500 | - | -0.78% | - | - |
| 06/10 | 3,455 | 3,545 | 3,445 | 3,455 | 0% | 44,300 | - | +0.03% | - | - |
| 06/09 | 3,425 | 3,485 | 3,400 | 3,455 | +0.88% | 40,300 | - | +0.29% | - | - |
| 06/08 | 3,375 | 3,450 | 3,375 | 3,425 | -0.44% | 63,200 | - | -0.29% | - | - |
| 06/05 | 3,410 | 3,460 | 3,410 | 3,440 | +0.88% | 26,600 | - | +0.44% | - | - |
| 06/04 | 3,430 | 3,445 | 3,400 | 3,410 | -0.58% | 32,500 | - | -0.09% | - | - |
| 06/03 | 3,465 | 3,490 | 3,405 | 3,430 | -0.15% | 44,700 | - | +0.76% | - | - |
| 06/02 | 3,420 | 3,470 | 3,365 | 3,435 | -0.72% | 63,900 | - | +1.21% | - | - |
| 06/01 | 3,545 | 3,550 | 3,430 | 3,460 | -4.02% | 81,200 | - | +2.25% | - | - |
| 05/29 | 3,600 | 3,630 | 3,575 | 3,605 | +0.98% | 56,400 | - | +6.78% | - | - |
| 05/28 | 3,595 | 3,615 | 3,520 | 3,570 | -0.83% | 51,700 | - | +6.16% | - | - |
| 05/27 | 3,615 | 3,635 | 3,570 | 3,600 | -0.41% | 71,600 | - | +7.4% | - | - |
| 05/26 | 3,545 | 3,645 | 3,515 | 3,615 | +1.83% | 59,000 | - | +8.14% | - | - |
| 05/25 | 3,630 | 3,630 | 3,530 | 3,550 | -0.42% | 51,700 | - | +6.51% | - | - |
| 05/22 | 3,595 | 3,595 | 3,525 | 3,565 | +0.71% | 35,200 | - | +7.12% | - | - |
| 05/21 | 3,510 | 3,605 | 3,500 | 3,540 | +1.87% | 90,700 | - | +6.59% | - | - |
| 05/20 | 3,480 | 3,495 | 3,410 | 3,475 | -0.86% | 58,900 | - | +4.79% | - | - |
| 05/19 | 3,450 | 3,555 | 3,440 | 3,505 | +2.79% | 81,800 | - | +5.67% | - | - |
| 05/18 | 3,320 | 3,445 | 3,300 | 3,410 | +2.25% | 64,100 | - | +2.8% | - | - |
| 05/15 | 3,390 | 3,405 | 3,290 | 3,335 | -0.45% | 49,100 | - | +0.51% | - | - |
| 05/14 | 3,400 | 3,405 | 3,340 | 3,350 | -0.59% | 28,200 | - | +0.81% | - | - |
| 05/13 | 3,350 | 3,400 | 3,335 | 3,370 | +0.75% | 40,400 | - | +1.29% | - | - |
| 05/12 | 3,315 | 3,420 | 3,315 | 3,345 | +0.9% | 41,600 | - | +0.45% | - | - |
| 05/11 | 3,320 | 3,355 | 3,305 | 3,315 | -0.9% | 36,100 | - | -0.54% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 920 4/2 | 399 3/17 | 89,000 7/6 | - | - | +18.9% 5/7 | -17.6% 1/22 |
| 2009年 3月期 | 526 5/23 | 312 10/28 10/27 | 126,000 6/20 | - | - | +24.36% 11/10 | -20.57% 10/10 |
| 2010年 3月期 | 611 8/14 | 379 11/27 | 75,000 6/12 | - | - | +16.27% 7/29 | -16.87% 10/6 |
| 2011年 3月期 | 485 4/27 | 225 3/16 | 511,000 3/17 | 182億3163万 | 84億5797万 | +8.28% 1/11 | -40.75% 3/16 |
| 2012年 3月期 | 1,296 3/16 | 291 5/25 5/24 | 978,000 3/7 | 487億1793万 | 109億3898万 | +30.45% 7/19 | -7.92% 4/11 |
| 2013年 3月期 | 1,259 4/2 | 625 11/14 | 1,175,000 5/10 | 473億2706万 | 234億9437万 | +19.03% 3/6 | -29.37% 5/15 |
| 2014年 3月期 | 1,072 4/8 | 673 3/20 | 175,900 11/20 | 402億9755万 | 252億9939万 | +10.69% 7/10 | -18.82% 6/7 |
| 2015年 3月期 | 938 3/23 3/19 | 704 10/17 | 152,200 12/17 | 352億6126万 | 264億6474万 | +12.58% 2/26 | -10.43% 12/17 |
| 2016年 3月期 | 1,441 8/14 | 840 5/7 | 158,700 7/14 | 541億7002万 | 315億7725万 | +18.71% 8/11 | -15.15% 1/21 |
| 2017年 3月期 | 1,360 2/20 | 752 8/4 | 154,400 2/1 | 511億2507万 | 282億6916万 | +12.83% 12/9 | -10.27% 5/24 |
| 2018年 3月期 | 2,017 1/9 | 1,102 4/14 | 228,000 8/24 | 758億2300万 | 414億2634万 | +11.31% 5/12 | -16.54% 2/14 |
| 2019年 3月期 | 1,849 6/7 | 1,081 3/15 | 177,400 3/15 | 695億755万 | 406億3691万 | +14.77% 9/26 | -17.2% 10/26 |
| 2020年 3月期 | 1,402 11/11 | 771 3/17 | 91,900 3/27 | 527億394万 | 289億8340万 | +16.97% 4/10 | -21.47% 3/16 |
| 2021年 3月期 | 1,395 3/29 | 907 4/6 | 190,800 3/25 | 524億4079万 | 340億9591万 | +12.07% 3/25 | -9.37% 4/28 |
| 2022年 3月期 | 1,315 4/6 | 959 11/30 | 701,600 11/30 | 494億3343万 | 360億5069万 | +7.4% 9/24 | -10.85% 11/29 |
| 2023年 3月期 | 1,578 3/9 | 994 4/27 4/12 | 249,000 9/15 | 593億2012万 | 373億6641万 | +14.36% 2/1 | -7.67% 3/20 |
| 2024年 3月期 | 2,176 3/15 | 1,334 10/4 | 632,100 10/4 | 818億12万 | 501億4768万 | +11.91% 11/28 | -9.75% 10/4 |
| 2025年 3月期 | 2,450 7/4 | 1,700 8/5 | 276,100 10/2 | 921億32万 | 639億634万 | +13.8% 6/26 | -22.45% 8/5 |
| 2026年 3月期 | 3,430 2/25 | 1,600 4/7 | 274,100 4/28 | 1131億6245万 | 527億8715万 | +22.6% 5/14 | -7.5% 11/18 |
| 最新 | 4,635 2026/10/2 | 68,900 | 1529億1777万 | -1.86% 4,723 | |||
年間値上がり率
- 1987/12/28 vs 1986/12/27
- -19%（0.81倍）
- 1988/12/28 vs 1987/12/28
- 15%（1.15倍）
- 1989/12/29 vs 1988/12/28
- 28%（1.28倍）
- 1990/12/28 vs 1989/12/29
- -35%（0.65倍）
- 1991/12/30 vs 1990/12/28
- 0%（1倍）
- 1992/12/30 vs 1991/12/30
- -13%（0.87倍）
- 1993/12/30 vs 1992/12/30
- 22%（1.22倍）
- 1994/12/30 vs 1993/12/30
- 10%（1.1倍）
- 1995/12/28 vs 1994/12/30
- 2%（1.02倍）
- 1996/12/30 vs 1995/12/28
- -11%（0.89倍）
- 1997/12/30 vs 1996/12/30
- -22%（0.78倍）
- 1998/12/30 vs 1997/12/30
- -43%（0.57倍）
- 1999/12/30 vs 1998/12/30
- 2%（1.02倍）
- 2000/12/29 vs 1999/12/30
- -3%（0.97倍）
- 2001/12/28 vs 2000/12/29
- 14%（1.14倍）
- 2002/12/30 vs 2001/12/28
- -19%（0.81倍）
- 2003/12/30 vs 2002/12/30
- 18%（1.18倍）
- 2004/12/30 vs 2003/12/30
- 75%（1.75倍）
- 2005/12/30 vs 2004/12/30
- 30%（1.3倍）
- 2006/12/29 vs 2005/12/30
- -37%（0.63倍）
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/28
- -7%（0.93倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- 86%（1.86倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 7%（1.07倍）
- 2014/12/30 vs 2013/12/30
- -9%（0.91倍）
- 2015/12/30 vs 2014/12/30
- 59%（1.59倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 63%（1.63倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/12/30 vs 2024/12/30
- 60%（1.6倍）
- 2026/10/02 vs 2025/12/30
- 53%（1.53倍）
- 過去安値
225円（2011/03/16） - 1960%（20.6倍）
4,635円（10/2）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
