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
10/08	4,615	4,615	4,460	4,515	-3.01%	53,000	-	-4.63%
10/07	4,695	4,790	4,655	4,655	-0.85%	56,100	-	-1.79%
10/06	4,695	4,750	4,655	4,695	+0.32%	48,900	-	-0.89%
10/05	4,610	4,680	4,540	4,680	+0.97%	71,600	-	-1.08%
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	15:30 Kamei Vietnam Joint Stock Companyの営業終了に関するお知らせ
08/31	15:30 アグリ株式会社の営業終了に関するお知らせ
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	15:30 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及び一部失権に関するお知らせ
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	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	15:30 連結業績予想及び配当予想の修正(増配)に関するお知らせ
08/06	15:30 2027年3月期第1四半期決算補足説明資料
08/06	15:30 2027年3月31日を基準日とする株主優待における継続保有条件の緩和に関するお知らせ
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	15:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ
07/24	15:30 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	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	15:30 従業員持株会向け譲渡制限付株式インセンティブ制度の導入に関するお知らせ
05/25	15:30 執行役員及び管理職従業員向け譲渡制限付株式インセンティブ制度の導入に関するお知らせ
05/25	15:30 「長期経営方針」の改定に関するお知らせ
05/25	15:30 取締役及び監査役に対する譲渡制限付株式報酬制度の導入に関するお知らせ
05/25	15:30 剰余金の配当(期末配当)に関するお知らせ
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	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	15:30 2026年3月期決算補足説明資料
05/14	15:30 期末配当予想の修正(増配)に関するお知らせ

カメイ（8037）のIR情報・決算資料

2026/05/15～2026/10/08

IR情報＆株価推移

開示資料

決算

株式

チャート