日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
07/26	2,156	2,156	2,101	2,102	-1.04%	28,100	790億1831万	-8.37%
07/25	2,126	2,142	2,095	2,124	-1.94%	47,700	798億4534万	-7.77%
07/24	2,200	2,249	2,157	2,166	-2.08%	23,600	814億2420万	-6.23%
07/23	2,198	2,237	2,191	2,212	+2.03%	15,600	831億5343万	-4.28%
07/22	2,252	2,264	2,168	2,168	-4.24%	42,300	814億9938万	-6.11%
07/19	2,263	2,287	2,250	2,264	+0.09%	21,800	851億821万	-1.91%
07/18	2,312	2,312	2,262	2,262	-3.33%	34,700	850億3303万	-1.69%
07/17	2,326	2,347	2,308	2,340	+1.47%	38,200	879億6520万	+1.87%
07/16	2,285	2,339	2,285	2,306	+0.52%	35,000	866億8708万	+0.83%
07/12	2,280	2,343	2,280	2,294	+0.26%	42,600	862億3597万	+0.66%
07/11	2,255	2,288	2,255	2,288	+2.1%	37,200	860億1042万	+0.79%
07/10	2,260	2,276	2,229	2,241	-1.75%	42,900	842億4360万	-0.84%
07/09	2,254	2,293	2,248	2,281	+1.15%	26,700	857億4728万	+1.24%
07/08	2,274	2,288	2,250	2,255	-1.96%	29,700	847億6989万	+0.49%
07/05	2,379	2,379	2,300	2,300	-3.73%	38,600	864億6152万	+2.82%
07/04	2,400	2,450	2,369	2,389	+0.8%	52,600	898億721万	+7.23%
07/03	2,361	2,375	2,349	2,370	-0.08%	28,400	890億9296万	+7.09%
07/02	2,352	2,394	2,315	2,372	+0.13%	51,500	891億6815万	+7.87%
07/01	2,370	2,392	2,348	2,369	-0.04%	34,800	890億5537万	+8.37%
06/28	2,433	2,433	2,348	2,370	-2.59%	48,300	890億9296万	+8.97%
06/27	2,422	2,433	2,395	2,433	-0.33%	45,600	914億6126万	+12.59%
06/26	2,407	2,445	2,380	2,441	+1.08%	57,800	917億6199万	+13.8%
06/25	2,373	2,428	2,365	2,415	+3.96%	70,400	907億8460万	+13.49%
06/24	2,290	2,327	2,251	2,323	+2.65%	34,700	873億2614万	+9.94%
06/21	2,364	2,419	2,261	2,263	-2.96%	106,100	850億7062万	+7.66%
06/20	2,315	2,346	2,282	2,332	+2.01%	70,000	876億6447万	+11.47%
06/19	2,240	2,308	2,239	2,286	+3.77%	47,800	859億3524万	+10.01%
06/18	2,180	2,240	2,154	2,203	+2.04%	33,300	828億1510万	+6.43%
06/17	2,150	2,208	2,120	2,159	+0.42%	36,800	811億6106万	+4.45%
06/14	2,198	2,242	2,123	2,150	+2.67%	95,900	808億2273万	+3.81%
06/13	2,143	2,160	2,080	2,094	-2.33%	29,700	787億1758万	+1.36%
06/12	2,117	2,164	2,117	2,144	+2.1%	25,200	805億9718万	+3.98%
06/11	15:00 自己株式の公開買付けの結果及び取得終了に関するお知らせ
06/11	2,115	2,126	2,090	2,100	-0.33%	16,500	789億4313万	+2.19%
06/10	2,057	2,115	2,057	2,107	+2.43%	22,000	792億627万	+2.73%
06/07	2,055	2,076	2,050	2,057	+0.1%	11,000	773億2668万	+0.49%
06/06	2,051	2,089	2,051	2,055	+0.44%	14,900	772億5149万	+0.49%
06/05	2,078	2,078	2,039	2,046	-1.54%	15,700	769億1316万	+0.1%
06/04	2,079	2,110	2,060	2,078	-0.1%	16,100	781億1611万	+1.71%
06/03	2,056	2,092	2,056	2,080	+1.17%	12,000	781億9129万	+1.96%
05/31	2,010	2,058	2,002	2,056	+2.29%	35,700	772億8908万	+0.93%
05/30	2,009	2,026	1,988	2,010	-0.5%	29,800	755億5985万	-1.23%
05/29	2,045	2,055	2,020	2,020	-1.46%	17,100	759億3577万	-0.69%
05/28	2,091	2,096	2,050	2,050	-1.96%	14,800	770億6353万	+0.74%
05/27	2,052	2,120	2,052	2,091	+2.55%	28,400	786億480万	+2.75%
05/24	2,012	2,055	2,003	2,039	+0.54%	25,100	766億5002万	+0.25%
05/23	15:00 剰余金の配当(期末配当)に関するお知らせ
05/23	15:00 「長期経営方針」策定に関するお知らせ
05/23	2,011	2,047	1,979	2,028	+1.3%	27,800	762億3651万	-0.34%
05/22	2,047	2,047	2,002	2,002	-2.58%	18,800	752億5912万	-1.81%
05/21	2,065	2,093	2,046	2,055	+0.05%	31,600	772億5149万	+0.59%
05/20	2,015	2,081	2,015	2,054	+2.55%	19,300	772億1390万	+0.34%
05/17	1,997	2,022	1,997	2,003	+0.5%	13,800	752億9671万	-2.34%
05/16	2,074	2,074	1,991	1,993	-3.91%	33,100	749億2079万	-3.16%
05/15	2,147	2,158	2,065	2,074	-2.58%	45,400	779億6574万	+0.53%
05/14	2,003	2,129	1,984	2,129	-5.34%	147,600	800億3330万	+3.1%
05/13	15:00 期末配当予想の修正(増配)に関するお知らせ
05/13	15:00 自己株式の取得及び自己株式の公開買付けに関するお知らせ
05/13	15:00 2024年3月期決算短信〔日本基準〕(連結)
05/13	2,026	2,297	2,006	2,249	+10.84%	187,900	845億4433万	+8.91%
05/10	2,008	2,042	1,999	2,029	+1.6%	22,400	762億7410万	-1.55%
05/09	1,972	2,010	1,972	1,997	+1.11%	25,800	750億7116万	-3.25%
05/08	1,993	1,994	1,972	1,975	-1.25%	23,500	742億4413万	-4.45%
05/07	2,000	2,009	1,978	2,000	+0.2%	33,500	751億8393万	-3.57%
05/02	1,998	2,019	1,986	1,996	-0.89%	24,700	750億3357万	-3.85%
05/01	2,026	2,028	2,010	2,014	-1.08%	22,600	757億1022万	-3.13%
04/30	2,025	2,050	2,013	2,036	+0.89%	30,300	765億3724万	-2.07%
04/26	1,991	2,018	1,988	2,018	+0.7%	39,200	758億6059万	-2.93%
04/25	2,009	2,011	1,988	2,004	-0.35%	32,100	753億3430万	-3.75%
04/24	1,999	2,024	1,995	2,011	+1.11%	31,000	755億9744万	-3.6%
04/23	2,005	2,032	1,978	1,989	-0.8%	31,700	747億7042万	-4.83%
04/22	2,028	2,040	1,998	2,005	-1.23%	29,800	753億7189万	-4.25%
04/19	2,036	2,057	2,005	2,030	-1.6%	39,100	763億1169万	-3.29%
04/18	2,043	2,073	2,043	2,063	+0.83%	14,600	775億5223万	-1.81%
04/17	2,059	2,075	2,025	2,046	-1.02%	28,200	769億1316万	-2.62%
04/16	2,115	2,115	2,050	2,067	-2.82%	50,300	777億259万	-1.62%
04/15	2,081	2,130	2,080	2,127	+0.57%	22,300	799億5811万	+1.33%
04/12	2,147	2,149	2,110	2,115	-1.4%	29,200	795億701万	+0.91%
04/11	2,140	2,160	2,138	2,145	-0.83%	21,800	806億3477万	+2.58%
04/10	2,158	2,176	2,151	2,163	-0.51%	30,400	813億1142万	+3.74%
04/09	2,148	2,174	2,141	2,174	+2.02%	30,000	817億2494万	+4.67%
04/08	2,116	2,158	2,098	2,131	+1.43%	82,600	801億848万	+3.1%
04/05	2,109	2,150	2,063	2,101	-1.96%	43,500	789億8072万	+2.09%
04/04	2,145	2,157	2,135	2,143	-0.09%	35,600	805億5958万	+4.59%
04/03	2,111	2,160	2,078	2,145	+2.29%	42,700	806億3477万	+5.25%
04/02	2,086	2,098	2,062	2,097	+0.62%	37,400	788億3035万	+3.5%
04/01	2,155	2,155	2,079	2,084	-2.48%	45,900	783億4166万	+3.32%
03/29	2,095	2,149	2,088	2,137	+3.74%	43,000	803億3403万	+6.37%
03/28	2,050	2,080	2,033	2,060	0%	53,000	774億3945万	+3.05%
03/27	2,022	2,067	2,016	2,060	+2.28%	292,400	774億3945万	+3.47%
03/26	2,034	2,034	1,990	2,014	-0.98%	68,600	757億1022万	+1.51%
03/25	2,095	2,095	2,034	2,034	-3.6%	45,800	764億6206万	+2.83%
03/22	2,110	2,130	2,098	2,110	+0.14%	29,400	793億1905万	+7.16%
03/21	2,108	2,121	2,089	2,107	+0.77%	54,800	792億627万	+7.66%
03/19	2,090	2,102	2,068	2,091	-0.24%	41,800	786億480万	+7.34%
03/18	2,127	2,130	2,060	2,096	-1.69%	81,900	787億9276万	+8.15%
03/15	2,074	2,176	2,074	2,132	+2.21%	150,800	801億4607万	+10.41%
03/14	2,050	2,089	2,039	2,086	+1.61%	33,000	784億1684万	+8.48%
03/13	2,083	2,098	2,030	2,053	-0.48%	62,000	771億7631万	+7.21%
03/12	2,016	2,063	1,994	2,063	+2.18%	85,300	775億5223万	+8.01%
03/11	2,035	2,035	1,988	2,019	-1.22%	71,700	758億9818万	+6.04%
03/08	2,007	2,049	2,000	2,044	+2.66%	101,900	768億3798万	+7.52%
03/07	2,003	2,018	1,973	1,991	-0.45%	63,600	748億4561万	+4.96%
03/06	1,982	2,007	1,966	2,000	+2.3%	65,200	751億8393万	+5.54%
03/05	1,917	1,956	1,904	1,955	+1.88%	46,300	734億9229万	+3.28%
03/04	1,900	1,924	1,886	1,919	+1%	55,700	721億3898万	+1.43%

8037 カメイ

IR情報

2024/03/04～2024/07/26

IR情報＆株価推移

開示資料

決算

株式

チャート