- 6418
- 2026/09/28
- 時価
- 378億円
- PER 予
- 15.06倍
- 2010年以降
- 赤字-138.43倍
（2010-2026年） - PBR
- 0.93倍
- 2010年以降
- 0.48-2.38倍
（2010-2026年） - 配当 予
- 3.6%
- ROE 予
- 6.2%
- ROA 予
- 4.28%
- 資料
- Link
- CSV,JSON
日本金銭機械（6418）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,294
- 始値
- 1,300
- 高値
- 1,300
- 安値
- 1,277
- 終値 -1.31%
- 1,277
- 出来高 -33.78%
- 177,400
乖離率
- 株価（5日）
移動平均値 - +0.39%
1,272 - 株価（25日）
移動平均値 - +3.07%
1,239 - 出来高（5日）
移動平均値 - -5.77%
188,260
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,300 | 1,300 | 1,277 | 1,277 | -1.31% | 177,400 | - | +3.07% | - | - |
| 09/25 | 1,285 | 1,310 | 1,276 | 1,294 | +2.05% | 267,900 | - | +4.61% | - | - |
| 09/24 | 1,271 | 1,280 | 1,263 | 1,268 | +0.63% | 137,300 | - | +2.59% | - | - |
| 09/18 | 1,261 | 1,263 | 1,240 | 1,260 | -0.08% | 249,400 | - | +1.78% | - | - |
| 09/17 | 1,260 | 1,272 | 1,258 | 1,261 | +0.56% | 109,300 | - | +1.78% | - | - |
| 09/16 | 1,249 | 1,260 | 1,243 | 1,254 | +1.46% | 87,400 | - | +1.21% | - | - |
| 09/15 | 1,218 | 1,239 | 1,213 | 1,236 | +0.57% | 85,000 | - | -0.08% | - | - |
| 09/14 | 1,210 | 1,234 | 1,205 | 1,229 | +1.99% | 86,300 | - | -0.65% | - | - |
| 09/11 | 1,166 | 1,213 | 1,157 | 1,205 | +1.86% | 133,700 | - | -2.51% | - | - |
| 09/10 | 1,185 | 1,191 | 1,179 | 1,183 | -0.17% | 68,200 | - | -4.06% | - | - |
| 09/09 | 1,188 | 1,202 | 1,179 | 1,185 | +0.08% | 172,100 | - | -3.74% | - | - |
| 09/08 | 1,226 | 1,229 | 1,183 | 1,184 | -3.43% | 119,900 | - | -3.66% | - | - |
| 09/07 | 1,232 | 1,232 | 1,209 | 1,226 | -0.24% | 75,100 | - | -0.08% | - | - |
| 09/04 | 1,222 | 1,233 | 1,213 | 1,229 | +0.16% | 96,400 | - | +0.41% | - | - |
| 09/03 | 1,220 | 1,234 | 1,204 | 1,227 | +0.57% | 125,600 | - | +0.66% | - | - |
| 09/02 | 1,256 | 1,256 | 1,220 | 1,220 | -3.33% | 138,700 | - | +0.49% | - | - |
| 09/01 | 1,271 | 1,285 | 1,261 | 1,262 | -1.41% | 105,100 | - | +4.38% | - | - |
| 08/31 | 1,255 | 1,282 | 1,233 | 1,280 | +1.99% | 156,000 | - | +6.49% | - | - |
| 08/28 | 1,251 | 1,264 | 1,249 | 1,255 | +0.32% | 128,500 | - | +5.2% | - | - |
| 08/27 | 1,254 | 1,267 | 1,240 | 1,251 | -0.24% | 137,200 | - | +5.48% | - | - |
| 08/26 | 1,242 | 1,269 | 1,239 | 1,254 | +0.97% | 140,200 | - | +6.36% | - | - |
| 08/25 | 1,237 | 1,244 | 1,208 | 1,242 | +0.98% | 146,100 | - | +5.97% | - | - |
| 08/24 | 1,242 | 1,246 | 1,224 | 1,230 | -0.4% | 148,800 | - | +5.67% | - | - |
| 08/21 | 1,233 | 1,235 | 1,212 | 1,235 | -0.16% | 140,900 | - | +6.65% | - | - |
| 08/20 | 1,230 | 1,244 | 1,201 | 1,237 | +1.56% | 215,600 | - | +7.47% | - | - |
| 08/19 | 1,260 | 1,265 | 1,216 | 1,218 | -4.92% | 162,600 | - | +6.47% | - | - |
| 08/18 | 1,304 | 1,308 | 1,275 | 1,281 | -1.76% | 141,100 | - | +12.57% | - | - |
| 08/17 | 1,273 | 1,326 | 1,273 | 1,304 | +2.11% | 272,800 | - | +15.4% | - | - |
| 08/14 | 1,260 | 1,287 | 1,256 | 1,277 | +1.11% | 218,700 | - | +14.02% | - | - |
| 08/13 | 1,210 | 1,263 | 1,206 | 1,263 | +4.29% | 376,000 | - | +13.58% | - | - |
| 08/12 | 1,225 | 1,233 | 1,199 | 1,211 | -1.46% | 193,900 | - | +9.69% | - | - |
| 08/10 | 1,195 | 1,247 | 1,181 | 1,229 | +2.42% | 214,300 | - | +12.03% | - | - |
| 08/07 | 1,178 | 1,221 | 1,178 | 1,200 | +4.53% | 333,400 | - | +10.29% | - | - |
| 08/06 | 1,130 | 1,150 | 1,127 | 1,148 | +1.68% | 96,400 | - | +6.3% | - | - |
| 08/05 | 1,132 | 1,135 | 1,123 | 1,129 | -1.05% | 88,000 | - | +5.12% | - | - |
| 08/04 | 1,130 | 1,154 | 1,129 | 1,141 | +0.53% | 90,500 | - | +6.84% | - | - |
| 08/03 | 1,128 | 1,136 | 1,110 | 1,135 | +0.18% | 107,300 | - | +6.87% | - | - |
| 07/31 | 1,117 | 1,150 | 1,114 | 1,133 | +1.43% | 157,100 | - | +7.29% | - | - |
| 07/30 | 1,100 | 1,123 | 1,094 | 1,117 | +0.9% | 157,200 | - | +6.38% | - | - |
| 07/29 | 1,087 | 1,109 | 1,085 | 1,107 | +2.03% | 210,000 | - | +5.93% | - | - |
| 07/28 | 1,081 | 1,085 | 1,067 | 1,085 | -0.18% | 110,200 | - | +4.33% | - | - |
| 07/27 | 1,067 | 1,091 | 1,063 | 1,087 | +2.94% | 99,700 | - | +4.92% | - | - |
| 07/24 | 1,070 | 1,070 | 1,049 | 1,056 | -2.13% | 97,800 | - | +2.33% | - | - |
| 07/23 | 1,077 | 1,083 | 1,072 | 1,079 | -0.19% | 66,700 | - | +4.86% | - | - |
| 07/22 | 1,084 | 1,088 | 1,077 | 1,081 | +0.19% | 61,300 | - | +5.46% | - | - |
| 07/21 | 1,052 | 1,084 | 1,052 | 1,079 | +3.35% | 97,200 | - | +5.68% | - | - |
| 07/17 | 1,055 | 1,058 | 1,037 | 1,044 | -1.97% | 93,900 | - | +2.65% | - | - |
| 07/16 | 1,072 | 1,080 | 1,064 | 1,065 | -1.39% | 54,200 | - | +5.03% | - | - |
| 07/15 | 1,069 | 1,081 | 1,067 | 1,080 | +2.08% | 69,300 | - | +6.93% | - | - |
| 07/14 | 1,055 | 1,067 | 1,052 | 1,058 | +0.09% | 88,100 | - | +5.27% | - | - |
| 07/13 | 1,084 | 1,096 | 1,056 | 1,057 | -2.4% | 93,000 | - | +5.7% | - | - |
| 07/10 | 1,067 | 1,086 | 1,066 | 1,083 | +1.98% | 140,200 | - | +8.73% | - | - |
| 07/09 | 1,067 | 1,068 | 1,048 | 1,062 | -0.65% | 112,300 | - | +7.27% | - | - |
| 07/08 | 1,073 | 1,087 | 1,068 | 1,069 | -0.74% | 134,500 | - | +8.53% | - | - |
| 07/07 | 1,027 | 1,079 | 1,025 | 1,077 | +4.87% | 276,300 | - | +9.9% | - | - |
| 07/06 | 1,015 | 1,028 | 1,013 | 1,027 | +1.68% | 89,300 | - | +5.33% | - | - |
| 07/03 | 993 | 1,014 | 991 | 1,010 | +1.71% | 100,900 | - | +3.91% | - | - |
| 07/02 | 989 | 1,000 | 985 | 993 | +0.4% | 110,800 | - | +2.27% | - | - |
| 07/01 | 995 | 995 | 983 | 989 | 0% | 72,000 | - | +2.06% | - | - |
| 06/30 | 988 | 994 | 978 | 989 | -0.1% | 73,000 | - | +2.28% | - | - |
| 06/29 | 984 | 990 | 974 | 990 | +0.61% | 116,100 | - | +2.59% | - | - |
| 06/26 | 985 | 994 | 977 | 984 | -0.61% | 71,700 | - | +2.18% | - | - |
| 06/25 | 994 | 997 | 986 | 990 | +1.02% | 96,700 | - | +2.8% | - | - |
| 06/24 | 978 | 997 | 978 | 980 | +0.2% | 69,700 | - | +2.08% | - | - |
| 06/23 | 988 | 991 | 977 | 978 | -1.01% | 78,400 | - | +2.3% | - | - |
| 06/22 | 989 | 1,000 | 988 | 988 | 0% | 81,200 | - | +3.56% | - | - |
| 06/19 | 984 | 993 | 983 | 988 | +0.3% | 58,600 | - | +3.89% | - | - |
| 06/18 | 987 | 999 | 985 | 985 | 0% | 68,100 | - | +4.01% | - | - |
| 06/17 | 971 | 999 | 971 | 985 | +1.55% | 136,300 | - | +4.34% | - | - |
| 06/16 | 973 | 975 | 964 | 970 | -0.61% | 64,900 | - | +2.86% | - | - |
| 06/15 | 973 | 985 | 968 | 976 | +0.51% | 120,500 | - | +3.5% | - | - |
| 06/12 | 962 | 980 | 960 | 971 | +1.15% | 155,000 | - | +2.97% | - | - |
| 06/11 | 954 | 962 | 946 | 960 | 0% | 133,500 | - | +1.8% | - | - |
| 06/10 | 935 | 961 | 933 | 960 | +2.02% | 196,800 | - | +1.8% | - | - |
| 06/09 | 950 | 958 | 939 | 941 | -0.21% | 79,500 | - | -0.32% | - | - |
| 06/08 | 940 | 944 | 931 | 943 | -0.53% | 154,800 | - | -0.21% | - | - |
| 06/05 | 941 | 954 | 940 | 948 | +0.96% | 108,600 | - | +0.11% | - | - |
| 06/04 | 943 | 946 | 931 | 939 | -0.42% | 186,100 | - | -0.95% | - | - |
| 06/03 | 936 | 952 | 929 | 943 | +0.43% | 118,400 | - | -0.74% | - | - |
| 06/02 | 957 | 961 | 931 | 939 | -2.39% | 118,800 | - | -1.26% | - | - |
| 06/01 | 977 | 977 | 955 | 962 | -1.54% | 143,000 | - | +0.94% | - | - |
| 05/29 | 948 | 981 | 945 | 977 | +3.83% | 186,900 | - | +2.41% | - | - |
| 05/28 | 934 | 942 | 927 | 941 | +0.21% | 150,700 | - | -1.47% | - | - |
| 05/27 | 945 | 947 | 928 | 939 | -0.21% | 214,300 | - | -1.98% | - | - |
| 05/26 | 946 | 948 | 936 | 941 | -0.84% | 102,900 | - | -2.08% | - | - |
| 05/25 | 980 | 980 | 943 | 949 | -3.16% | 211,200 | - | -1.56% | - | - |
| 05/22 | 948 | 990 | 948 | 980 | +7.69% | 433,000 | - | +1.45% | - | - |
| 05/21 | 905 | 919 | 904 | 910 | +1.68% | 114,500 | - | -5.99% | - | - |
| 05/20 | 908 | 908 | 890 | 895 | -1.76% | 256,700 | - | -7.92% | - | - |
| 05/19 | 918 | 920 | 906 | 911 | -0.44% | 143,900 | - | -6.76% | - | - |
| 05/18 | 915 | 930 | 913 | 915 | +1.44% | 254,200 | - | -6.92% | - | - |
| 05/15 | 904 | 914 | 896 | 902 | 0% | 294,800 | - | -8.61% | - | - |
| 05/14 | 950 | 956 | 897 | 902 | -7.3% | 579,700 | - | -9.07% | - | - |
| 05/13 | 955 | 999 | 955 | 973 | +1.25% | 494,000 | - | -2.51% | - | - |
| 05/12 | 964 | 967 | 953 | 961 | -0.31% | 129,400 | - | -3.9% | - | - |
| 05/11 | 973 | 974 | 963 | 964 | -0.82% | 129,300 | - | -3.89% | - | - |
| 05/08 | 978 | 979 | 970 | 972 | -0.82% | 122,500 | - | -3.38% | - | - |
| 05/07 | 986 | 988 | 976 | 980 | +0.41% | 114,100 | - | -2.78% | - | - |
| 05/01 | 972 | 980 | 969 | 976 | +0.41% | 91,000 | - | -3.46% | - | - |
| 04/30 | 980 | 980 | 971 | 972 | -1.22% | 113,900 | - | -4.14% | - | - |
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 | 1,280 6/26 6/25 | 724 1/23 | 230,200 1/7 | - | - | +13.79% 2/25 | -10.82% 8/20 |
| 2009年 3月期 | 948 3/25 2/6 他2件 | 590 10/8 | 198,500 8/4 | - | - | +14.11% 8/4 | -30.85% 10/8 |
| 2010年 3月期 | 930 4/3 | 691 10/29 | 103,800 5/29 | - | - | +10.67% 12/3 | -14.65% 10/27 |
| 2011年 3月期 | 889 4/15 | 566 11/4 | 241,300 12/20 | 263億7027万 | 167億8917万 | +13.29% 12/20 | -18.63% 3/15 |
| 2012年 3月期 | 800 3/30 | 535 8/9 | 205,700 6/20 | 237億3028万 | 158億6962万 | +19.56% 4/2 | -11.88% 8/9 |
| 2013年 3月期 | 1,100 3/12 3/11 | 566 6/5 | 359,600 3/11 | 326億2913万 | 167億8917万 | +56.58% 4/30 | -13.83% 5/18 |
| 2014年 3月期 | 2,398 9/30 | 915 4/2 | 4,183,000 9/25 | 711億3151万 | 271億4150万 | +45.42% 5/8 | -26.94% 6/7 |
| 2015年 3月期 | 2,305 9/29 | 1,616 5/21 | 2,243,100 7/28 | 683億7287万 | 479億3516万 | +10.4% 6/17 | -14.51% 10/24 |
| 2016年 3月期 | 1,837 4/28 | 852 2/12 | 378,500 4/20 | 544億9065万 | 252億7274万 | +8.66% 11/25 | -19.07% 8/25 |
| 2017年 3月期 | 1,750 12/2 | 737 7/8 | 4,195,400 12/2 | 519億998万 | 218億6152万 | +39.15% 7/22 | -13.49% 4/12 |
| 2018年 3月期 | 1,449 4/3 | 1,040 2/9 | 1,048,900 5/12 | 429億8147万 | 308億4936万 | +13.79% 2/23 | -14.95% 3/23 |
| 2019年 3月期 | 1,460 8/7 | 836 12/25 | 1,701,400 8/3 | 433億776万 | 247億9814万 | +16.22% 8/6 | -20.38% 12/25 |
| 2020年 3月期 | 1,432 4/9 | 489 3/13 | 4,836,500 4/9 | 424億7720万 | 145億513万 | +6.25% 9/13 | -29.57% 3/13 |
| 2021年 3月期 | 690 3/23 3/22 | 495 12/28 | 548,200 5/29 | 204億6736万 | 146億8311万 | +19.54% 3/22 | -11.24% 7/10 |
| 2022年 3月期 | 886 11/1 | 529 8/23 | 1,150,500 9/30 | 262億8128万 | 156億9164万 | +29.65% 9/29 | -13.04% 12/2 |
| 2023年 3月期 | 1,344 3/1 | 620 5/12 | 1,264,500 12/2 | 398億8004万 | 183億9096万 | +33.91% 12/1 | -10.72% 5/12 |
| 2024年 3月期 | 1,726 2/9 | 922 10/24 | 2,563,300 2/9 | 512億1499万 | 273億5818万 | +18.17% 1/12 | -11.67% 8/4 |
| 2025年 3月期 | 1,434 7/2 | 761 8/5 | 983,900 7/8 | 425億5058万 | 225億8088万 | +13.94% 11/21 | -27.85% 8/5 |
| 2026年 3月期 | 1,260 2/27 | 796 4/7 | 855,500 2/9 | 373億8754万 | 236億1943万 | +13.68% 2/19 | -12.19% 3/23 |
| 最新 | 1,277 2026/9/28 | 177,400 | 378億9197万 | +3.07% 1,239 | |||
年間値上がり率
- 1994/12/30 vs 1993/12/29
- 116%（2.16倍）
- 1995/12/29 vs 1994/12/30
- -42%（0.58倍）
- 1996/12/27 vs 1995/12/29
- 20%（1.2倍）
- 1997/12/30 vs 1996/12/27
- 29%（1.29倍）
- 1998/12/30 vs 1997/12/30
- -26%（0.74倍）
- 1999/12/30 vs 1998/12/30
- 36%（1.36倍）
- 2000/12/29 vs 1999/12/30
- -30%（0.7倍）
- 2001/12/28 vs 2000/12/29
- 53%（1.53倍）
- 2002/12/30 vs 2001/12/28
- 16%（1.16倍）
- 2003/12/30 vs 2002/12/30
- 68%（1.68倍）
- 2004/12/30 vs 2003/12/30
- 71%（1.71倍）
- 2005/12/30 vs 2004/12/30
- -22%（0.78倍）
- 2006/12/29 vs 2005/12/30
- -44%（0.56倍）
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/28
- 2%（1.02倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- -18%（0.82倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- 189%（2.89倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- -32%（0.68倍）
- 2016/12/30 vs 2015/12/30
- 26%（1.26倍）
- 2017/12/29 vs 2016/12/30
- -24%（0.76倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -41%（0.59倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- 58%（1.58倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/12/30 vs 2023/12/29
- -22%（0.78倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/09/28 vs 2025/12/30
- 24%（1.24倍）
- 過去安値
913円（1993/12/13） - 40%（1.4倍）
1,277円（9/28）
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。
