日本金銭機械（6418）の株価チャート
株価
5/29
- 前日 (5/28)
- 941
- 始値
- 948
- 高値
- 981
- 安値
- 945
- 終値 +3.83%
- 977
- 出来高 +24.02%
- 186,900
乖離率
- 株価（5日）
移動平均値 - +2.95%
949 - 株価（25日）
移動平均値 - +2.41%
954 - 出来高（5日）
移動平均値 - +7.91%
173,200
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 948 | 981 | 945 | 977 | +3.83% | 186,900 | 289億9018万 | +2.41% | 11.52 | 0.74 |
| 05/28 | 934 | 942 | 927 | 941 | +0.21% | 150,700 | 279億2196万 | -1.47% | 11.1 | 0.71 |
| 05/27 | 945 | 947 | 928 | 939 | -0.21% | 214,300 | 278億6261万 | -1.98% | 11.07 | 0.71 |
| 05/26 | 946 | 948 | 936 | 941 | -0.84% | 102,900 | 279億2196万 | -2.08% | 11.1 | 0.71 |
| 05/25 | 980 | 980 | 943 | 949 | -3.16% | 211,200 | 281億5934万 | -1.56% | 11.19 | 0.72 |
| 05/22 | 948 | 990 | 948 | 980 | +7.69% | 433,000 | 290億7919万 | +1.45% | 11.56 | 0.74 |
| 05/21 | 905 | 919 | 904 | 910 | +1.68% | 114,500 | 270億211万 | -5.99% | 10.73 | 0.69 |
| 05/20 | 908 | 908 | 890 | 895 | -1.76% | 256,700 | 265億5702万 | -7.92% | 10.56 | 0.68 |
| 05/19 | 918 | 920 | 906 | 911 | -0.44% | 143,900 | 270億3178万 | -6.76% | 10.74 | 0.69 |
| 05/18 | 915 | 930 | 913 | 915 | +1.44% | 254,200 | 271億5047万 | -6.92% | 10.79 | 0.69 |
| 05/15 | 904 | 914 | 896 | 902 | 0% | 294,800 | 267億6473万 | -8.61% | 10.64 | 0.68 |
| 05/14 | 950 | 956 | 897 | 902 | -7.3% | 579,700 | 267億6473万 | -9.07% | 10.64 | 0.68 |
| 05/13 | 955 | 999 | 955 | 973 | +1.25% | 494,000 | 288億7148万 | -2.51% | 11.48 | 0.74 |
| 05/12 | 964 | 967 | 953 | 961 | -0.31% | 129,400 | 285億1541万 | -3.9% | 11.33 | 0.73 |
| 05/11 | 973 | 974 | 963 | 964 | -0.82% | 129,300 | 286億443万 | -3.89% | 11.37 | 0.73 |
| 05/08 | 978 | 979 | 970 | 972 | -0.82% | 122,500 | 288億4181万 | -3.38% | 11.46 | 0.74 |
| 05/07 | 986 | 988 | 976 | 980 | +0.41% | 114,100 | 290億7919万 | -2.78% | 11.56 | 0.74 |
| 05/01 | 972 | 980 | 969 | 976 | +0.41% | 91,000 | 289億6050万 | -3.46% | 11.51 | 0.74 |
| 04/30 | 980 | 980 | 971 | 972 | -1.22% | 113,900 | 288億4181万 | -4.14% | 11.46 | 0.74 |
| 04/28 | 980 | 985 | 978 | 984 | +0.2% | 78,600 | 291億9788万 | -3.34% | 11.6 | 0.74 |
| 04/27 | 972 | 984 | 970 | 982 | +1.13% | 76,100 | 291億3854万 | -3.73% | 11.58 | 0.74 |
| 04/24 | 980 | 985 | 968 | 971 | -0.92% | 130,700 | 288億1214万 | -4.99% | 11.45 | 0.73 |
| 04/23 | 995 | 995 | 973 | 980 | -0.71% | 164,300 | 290億7919万 | -4.39% | 11.56 | 0.74 |
| 04/22 | 1,003 | 1,003 | 986 | 987 | -1% | 130,500 | 292億8690万 | -4.17% | 11.64 | 0.75 |
| 04/21 | 1,009 | 1,015 | 996 | 997 | -0.3% | 110,200 | 295億8363万 | -3.58% | 11.76 | 0.75 |
| 04/20 | 1,019 | 1,019 | 1,000 | 1,000 | -1.09% | 110,500 | 296億7265万 | -3.75% | 11.79 | 0.76 |
| 04/17 | 1,018 | 1,018 | 1,006 | 1,011 | +0.1% | 76,000 | 299億9905万 | -3.07% | 11.92 | 0.77 |
| 04/16 | 1,015 | 1,022 | 1,009 | 1,010 | -0.3% | 84,300 | 299億6937万 | -3.53% | 11.91 | 0.76 |
| 04/15 | 1,020 | 1,028 | 1,008 | 1,013 | +0.1% | 96,300 | 300億5839万 | -3.71% | 11.95 | 0.77 |
| 04/14 | 1,018 | 1,024 | 1,011 | 1,012 | -0.2% | 67,600 | 300億2872万 | -4.26% | 11.94 | 0.77 |
| 04/13 | 1,011 | 1,019 | 1,005 | 1,014 | -0.2% | 109,000 | 300億8806万 | -4.52% | 11.96 | 0.77 |
| 04/10 | 1,032 | 1,039 | 1,011 | 1,016 | -1.26% | 101,200 | 301億4741万 | -4.87% | 11.98 | 0.77 |
| 04/09 | 1,050 | 1,051 | 1,029 | 1,029 | -1.72% | 89,600 | 305億3315万 | -4.28% | 12.14 | 0.78 |
| 04/08 | 1,043 | 1,055 | 1,038 | 1,047 | +2.55% | 110,900 | 310億6726万 | -3.06% | 12.35 | 0.79 |
| 04/07 | 1,033 | 1,041 | 1,021 | 1,021 | -0.68% | 66,200 | 302億9577万 | -5.9% | 12.04 | 0.77 |
| 04/06 | 1,042 | 1,043 | 1,028 | 1,028 | -1.34% | 69,900 | 305億348万 | -6.03% | 12.12 | 0.78 |
| 04/03 | 1,030 | 1,052 | 1,030 | 1,042 | +1.36% | 75,000 | 309億1890万 | -5.53% | 12.29 | 0.79 |
| 04/02 | 1,043 | 1,059 | 1,026 | 1,028 | -2.1% | 75,700 | 305億348万 | -7.3% | 12.12 | 0.78 |
| 04/01 | 1,037 | 1,050 | 1,035 | 1,050 | +3.24% | 115,800 | 311億5628万 | -5.91% | 12.38 | 0.79 |
| 03/31 | 1,017 | 1,033 | 1,014 | 1,017 | -0.59% | 116,200 | 301億7708万 | -9.44% | 5.88 | 0.77 |
| 03/30 | 1,013 | 1,027 | 997 | 1,023 | -3.76% | 181,900 | 303億5512万 | -9.47% | 5.91 | 0.77 |
| 03/27 | 1,053 | 1,069 | 1,040 | 1,063 | +0.85% | 147,400 | 315億4202万 | -6.59% | 6.15 | 0.8 |
| 03/26 | 1,070 | 1,074 | 1,043 | 1,054 | -1.22% | 105,400 | 312億7497万 | -7.87% | 6.09 | 0.8 |
| 03/25 | 1,060 | 1,075 | 1,059 | 1,067 | +2.11% | 89,400 | 316億6071万 | -7.14% | 6.17 | 0.81 |
| 03/24 | 1,044 | 1,050 | 1,031 | 1,045 | +3.06% | 84,900 | 310億792万 | -9.29% | 6.04 | 0.79 |
| 03/23 | 1,025 | 1,033 | 1,012 | 1,014 | -4.7% | 151,300 | 300億8806万 | -12.21% | 5.86 | 0.77 |
| 03/19 | 1,095 | 1,095 | 1,064 | 1,064 | -3.62% | 145,000 | 315億7170万 | -8.35% | 6.15 | 0.81 |
| 03/18 | 1,098 | 1,110 | 1,098 | 1,104 | +1.01% | 71,300 | 327億5860万 | -5.24% | 6.38 | 0.84 |
| 03/17 | 1,101 | 1,109 | 1,090 | 1,093 | -0.55% | 66,400 | 324億3220万 | -6.26% | 6.32 | 0.83 |
| 03/16 | 1,100 | 1,109 | 1,093 | 1,099 | -0.36% | 92,700 | 326億1024万 | -5.58% | 6.35 | 0.83 |
| 03/13 | 1,102 | 1,112 | 1,097 | 1,103 | -1.61% | 118,800 | 327億2893万 | -5% | 6.38 | 0.83 |
| 03/12 | 1,145 | 1,157 | 1,121 | 1,121 | -1.58% | 133,800 | 332億6304万 | -3.28% | 6.48 | 0.85 |
| 03/11 | 1,150 | 1,156 | 1,139 | 1,139 | -0.44% | 100,500 | 337億9714万 | -1.39% | 6.58 | 0.86 |
| 03/10 | 1,135 | 1,144 | 1,121 | 1,144 | +2.33% | 106,500 | 339億4551万 | -0.52% | 6.61 | 0.87 |
| 03/09 | 1,105 | 1,121 | 1,095 | 1,118 | -4.03% | 193,400 | 331億7402万 | -2.36% | 6.46 | 0.85 |
| 03/06 | 1,190 | 1,192 | 1,154 | 1,165 | -1.77% | 92,600 | 345億6863万 | +2.1% | 6.73 | 0.88 |
| 03/05 | 1,175 | 1,194 | 1,171 | 1,186 | +2.68% | 109,100 | 351億9176万 | +4.59% | 6.86 | 0.9 |
| 03/04 | 1,146 | 1,182 | 1,129 | 1,155 | -1.7% | 295,500 | 342億7191万 | +2.39% | 6.68 | 0.87 |
| 03/03 | 1,234 | 1,239 | 1,173 | 1,175 | -5.55% | 237,300 | 348億6536万 | +4.72% | 6.79 | 0.89 |
| 03/02 | 1,233 | 1,248 | 1,225 | 1,244 | -1.03% | 140,200 | 369億1277万 | +11.47% | 7.19 | 0.94 |
| 02/27 | 1,206 | 1,260 | 1,196 | 1,257 | +4.23% | 365,000 | 372億9852万 | +13.45% | 7.27 | 0.95 |
| 02/26 | 1,211 | 1,216 | 1,194 | 1,206 | +0.67% | 142,300 | 357億8521万 | +9.84% | 6.97 | 0.91 |
| 02/25 | 1,229 | 1,230 | 1,198 | 1,198 | -1.48% | 171,900 | 355億4783万 | +9.81% | 6.93 | 0.91 |
| 02/24 | 1,207 | 1,233 | 1,200 | 1,216 | +0.75% | 205,300 | 360億8194万 | +12.07% | 7.03 | 0.92 |
| 02/20 | 1,212 | 1,221 | 1,187 | 1,207 | -0.98% | 155,200 | 358億1488万 | +11.97% | 6.98 | 0.91 |
| 02/19 | 1,218 | 1,221 | 1,201 | 1,219 | +1.08% | 156,300 | 361億7096万 | +13.71% | 7.05 | 0.92 |
| 02/18 | 1,177 | 1,220 | 1,172 | 1,206 | +2.46% | 297,100 | 357億8521万 | +13.24% | 6.97 | 0.91 |
| 02/17 | 1,139 | 1,177 | 1,135 | 1,177 | +3.7% | 308,800 | 349億2471万 | +11.25% | 6.8 | 0.89 |
| 02/16 | 1,123 | 1,137 | 1,114 | 1,135 | +0.98% | 124,500 | 336億7845万 | +7.89% | 6.56 | 0.86 |
| 02/13 | 1,164 | 1,165 | 1,122 | 1,124 | -2.94% | 159,000 | 333億5205万 | +7.25% | 6.5 | 0.85 |
| 02/12 | 1,164 | 1,177 | 1,147 | 1,158 | -0.86% | 277,300 | 343億6092万 | +10.92% | 6.69 | 0.88 |
| 02/10 | 1,140 | 1,168 | 1,136 | 1,168 | +2.37% | 455,000 | 346億5765万 | +12.52% | 6.75 | 0.88 |
| 02/09 | 1,148 | 1,153 | 1,112 | 1,141 | +10.78% | 855,500 | 338億5649万 | +10.45% | 6.6 | 0.86 |
| 02/06 | 1,041 | 1,042 | 1,023 | 1,030 | -1.44% | 114,200 | 305億6283万 | +0.19% | 5.95 | 0.78 |
| 02/05 | 1,047 | 1,058 | 1,044 | 1,045 | +0.58% | 129,700 | 310億792万 | +1.65% | 6.04 | 0.79 |
| 02/04 | 1,027 | 1,043 | 1,025 | 1,039 | +1.46% | 110,800 | 308億2988万 | +1.17% | 6.01 | 0.79 |
| 02/03 | 1,025 | 1,030 | 1,016 | 1,024 | +0.89% | 67,400 | 303億8479万 | -0.29% | 5.92 | 0.77 |
| 02/02 | 1,023 | 1,034 | 1,015 | 1,015 | 0% | 125,800 | 301億1774万 | -1.07% | 5.87 | 0.77 |
| 01/30 | 1,012 | 1,018 | 1,008 | 1,015 | +0.3% | 82,800 | 301億1774万 | -1.07% | 5.87 | 0.77 |
| 01/29 | 1,011 | 1,015 | 999 | 1,012 | +0.2% | 144,100 | 300億2872万 | -1.36% | 5.85 | 0.77 |
| 01/28 | 1,013 | 1,017 | 1,005 | 1,010 | -0.59% | 81,400 | 299億6937万 | -1.46% | 5.84 | 0.76 |
| 01/27 | 1,005 | 1,018 | 1,001 | 1,016 | +1.09% | 98,100 | 301億4741万 | -0.88% | 5.87 | 0.77 |
| 01/26 | 1,024 | 1,031 | 1,004 | 1,005 | -2.9% | 171,100 | 298億2101万 | -1.86% | 5.81 | 0.76 |
| 01/23 | 1,034 | 1,045 | 1,030 | 1,035 | +0.1% | 90,800 | 307億1119万 | +1.07% | 5.98 | 0.78 |
| 01/22 | 1,020 | 1,037 | 1,019 | 1,034 | +1.87% | 62,500 | 306億8152万 | +1.08% | 5.98 | 0.78 |
| 01/21 | 1,029 | 1,029 | 1,010 | 1,015 | -1.55% | 115,300 | 301億1774万 | -0.68% | 5.87 | 0.77 |
| 01/20 | 1,041 | 1,047 | 1,030 | 1,031 | -0.96% | 97,500 | 305億9250万 | +0.98% | 5.96 | 0.78 |
| 01/19 | 1,051 | 1,056 | 1,035 | 1,041 | -1.51% | 133,500 | 308億8922万 | +2.06% | 6.02 | 0.79 |
| 01/16 | 1,056 | 1,063 | 1,036 | 1,057 | +0.19% | 114,400 | 313億6399万 | +3.73% | 6.11 | 0.8 |
| 01/15 | 1,044 | 1,055 | 1,040 | 1,055 | +1.15% | 120,200 | 313億464万 | +3.74% | 6.1 | 0.8 |
| 01/14 | 1,038 | 1,043 | 1,036 | 1,043 | +1.26% | 100,200 | 309億4857万 | +2.66% | 6.03 | 0.79 |
| 01/13 | 1,032 | 1,038 | 1,026 | 1,030 | 0% | 129,300 | 305億6283万 | +1.48% | 5.95 | 0.78 |
| 01/09 | 1,026 | 1,032 | 1,025 | 1,030 | +0.68% | 55,100 | 305億6283万 | +1.58% | 5.95 | 0.78 |
| 01/08 | 1,023 | 1,032 | 1,023 | 1,023 | -0.29% | 60,700 | 303億5512万 | +0.99% | 5.91 | 0.77 |
| 01/07 | 1,020 | 1,031 | 1,016 | 1,026 | +0.59% | 75,100 | 304億4413万 | +1.18% | 5.93 | 0.78 |
| 01/06 | 1,022 | 1,029 | 1,016 | 1,020 | -0.1% | 89,100 | 302億6610万 | +0.49% | 5.9 | 0.77 |
| 01/05 | 1,040 | 1,042 | 1,021 | 1,021 | -0.68% | 87,400 | 302億9577万 | +0.59% | 5.9 | 0.77 |
| 2025 | ||||||||||
| 12/30 | 1,039 | 1,040 | 1,024 | 1,028 | -1.06% | 95,800 | 305億348万 | +1.28% | 5.94 | 0.79 |
| 12/29 | 1,026 | 1,043 | 1,025 | 1,039 | +1.86% | 200,800 | 308億2988万 | +2.47% | 6.01 | 0.8 |
| 12/26 | 1,015 | 1,020 | 1,012 | 1,020 | 0% | 98,700 | 302億6610万 | +0.69% | 5.9 | 0.79 |
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 | 977 2026/5/29 | 186,900 | 289億9018万 | +2.41% 954 | |||
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）
- 2026/05/29 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
387円（1993/12/13） - 152%（2.52倍）
977円（5/29）
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。
