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
06/03	936	952	929	943	+0.43%	118,400	279億8130万	-0.74%
06/02	957	961	931	939	-2.39%	118,800	278億6261万	-1.26%
06/01	977	977	955	962	-1.54%	143,000	285億4509万	+0.94%
05/29	948	981	945	977	+3.83%	186,900	289億9018万	+2.41%
05/28	934	942	927	941	+0.21%	150,700	279億2196万	-1.47%
05/27	945	947	928	939	-0.21%	214,300	278億6261万	-1.98%
05/26	946	948	936	941	-0.84%	102,900	279億2196万	-2.08%
05/25	980	980	943	949	-3.16%	211,200	281億5934万	-1.56%
05/22	948	990	948	980	+7.69%	433,000	290億7919万	+1.45%
05/21	16:00 当社株式の大量買付行為に関する対応策(買収防衛策)の継続について
05/21	16:00 中期経営計画「JCM Global Vision 2032～Next Growth Stage～」の策定に関するお知らせ
05/21	16:00 配当方針の変更及び2027年3月期配当予想の修正(増配)に関するお知らせ
05/21	905	919	904	910	+1.68%	114,500	270億211万	-5.99%
05/20	908	908	890	895	-1.76%	256,700	265億5702万	-7.92%
05/19	918	920	906	911	-0.44%	143,900	270億3178万	-6.76%
05/18	915	930	913	915	+1.44%	254,200	271億5047万	-6.92%
05/15	904	914	896	902	0%	294,800	267億6473万	-8.61%
05/14	950	956	897	902	-7.3%	579,700	267億6473万	-9.07%
05/13	15:30 新任社外取締役(監査等委員)候補者選任に関するお知らせ
05/13	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	955	999	955	973	+1.25%	494,000	288億7148万	-2.51%
05/12	964	967	953	961	-0.31%	129,400	285億1541万	-3.9%
05/11	973	974	963	964	-0.82%	129,300	286億443万	-3.89%
05/08	978	979	970	972	-0.82%	122,500	288億4181万	-3.38%
05/07	986	988	976	980	+0.41%	114,100	290億7919万	-2.78%
05/01	972	980	969	976	+0.41%	91,000	289億6050万	-3.46%
04/30	980	980	971	972	-1.22%	113,900	288億4181万	-4.14%
04/28	980	985	978	984	+0.2%	78,600	291億9788万	-3.34%
04/27	972	984	970	982	+1.13%	76,100	291億3854万	-3.73%
04/24	980	985	968	971	-0.92%	130,700	288億1214万	-4.99%
04/23	995	995	973	980	-0.71%	164,300	290億7919万	-4.39%
04/22	1,003	1,003	986	987	-1%	130,500	292億8690万	-4.17%
04/21	1,009	1,015	996	997	-0.3%	110,200	295億8363万	-3.58%
04/20	1,019	1,019	1,000	1,000	-1.09%	110,500	296億7265万	-3.75%
04/17	1,018	1,018	1,006	1,011	+0.1%	76,000	299億9905万	-3.07%
04/16	1,015	1,022	1,009	1,010	-0.3%	84,300	299億6937万	-3.53%
04/15	1,020	1,028	1,008	1,013	+0.1%	96,300	300億5839万	-3.71%
04/14	1,018	1,024	1,011	1,012	-0.2%	67,600	300億2872万	-4.26%
04/13	1,011	1,019	1,005	1,014	-0.2%	109,000	300億8806万	-4.52%
04/10	1,032	1,039	1,011	1,016	-1.26%	101,200	301億4741万	-4.87%
04/09	1,050	1,051	1,029	1,029	-1.72%	89,600	305億3315万	-4.28%
04/08	1,043	1,055	1,038	1,047	+2.55%	110,900	310億6726万	-3.06%
04/07	1,033	1,041	1,021	1,021	-0.68%	66,200	302億9577万	-5.9%
04/06	1,042	1,043	1,028	1,028	-1.34%	69,900	305億348万	-6.03%
04/03	1,030	1,052	1,030	1,042	+1.36%	75,000	309億1890万	-5.53%
04/02	1,043	1,059	1,026	1,028	-2.1%	75,700	305億348万	-7.3%
04/01	1,037	1,050	1,035	1,050	+3.24%	115,800	311億5628万	-5.91%
03/31	1,017	1,033	1,014	1,017	-0.59%	116,200	301億7708万	-9.44%
03/30	1,013	1,027	997	1,023	-3.76%	181,900	303億5512万	-9.47%
03/27	1,053	1,069	1,040	1,063	+0.85%	147,400	315億4202万	-6.59%
03/26	1,070	1,074	1,043	1,054	-1.22%	105,400	312億7497万	-7.87%
03/25	15:30 代表取締役の異動(追加選定)及び役員人事に関するお知らせ
03/25	1,060	1,075	1,059	1,067	+2.11%	89,400	316億6071万	-7.14%
03/24	1,044	1,050	1,031	1,045	+3.06%	84,900	310億792万	-9.29%
03/23	1,025	1,033	1,012	1,014	-4.7%	151,300	300億8806万	-12.21%
03/19	1,095	1,095	1,064	1,064	-3.62%	145,000	315億7170万	-8.35%
03/18	1,098	1,110	1,098	1,104	+1.01%	71,300	327億5860万	-5.24%
03/17	1,101	1,109	1,090	1,093	-0.55%	66,400	324億3220万	-6.26%
03/16	15:30 事業譲受に関するお知らせ
03/16	1,100	1,109	1,093	1,099	-0.36%	92,700	326億1024万	-5.58%
03/13	1,102	1,112	1,097	1,103	-1.61%	118,800	327億2893万	-5%
03/12	1,145	1,157	1,121	1,121	-1.58%	133,800	332億6304万	-3.28%
03/11	1,150	1,156	1,139	1,139	-0.44%	100,500	337億9714万	-1.39%
03/10	1,135	1,144	1,121	1,144	+2.33%	106,500	339億4551万	-0.52%
03/09	1,105	1,121	1,095	1,118	-4.03%	193,400	331億7402万	-2.36%
03/06	1,190	1,192	1,154	1,165	-1.77%	92,600	345億6863万	+2.1%
03/05	1,175	1,194	1,171	1,186	+2.68%	109,100	351億9176万	+4.59%
03/04	1,146	1,182	1,129	1,155	-1.7%	295,500	342億7191万	+2.39%
03/03	1,234	1,239	1,173	1,175	-5.55%	237,300	348億6536万	+4.72%
03/02	1,233	1,248	1,225	1,244	-1.03%	140,200	369億1277万	+11.47%
02/27	1,206	1,260	1,196	1,257	+4.23%	365,000	372億9852万	+13.45%
02/26	1,211	1,216	1,194	1,206	+0.67%	142,300	357億8521万	+9.84%
02/25	1,229	1,230	1,198	1,198	-1.48%	171,900	355億4783万	+9.81%
02/24	1,207	1,233	1,200	1,216	+0.75%	205,300	360億8194万	+12.07%
02/20	1,212	1,221	1,187	1,207	-0.98%	155,200	358億1488万	+11.97%
02/19	1,218	1,221	1,201	1,219	+1.08%	156,300	361億7096万	+13.71%
02/18	1,177	1,220	1,172	1,206	+2.46%	297,100	357億8521万	+13.24%
02/17	1,139	1,177	1,135	1,177	+3.7%	308,800	349億2471万	+11.25%
02/16	1,123	1,137	1,114	1,135	+0.98%	124,500	336億7845万	+7.89%
02/13	1,164	1,165	1,122	1,124	-2.94%	159,000	333億5205万	+7.25%
02/12	1,164	1,177	1,147	1,158	-0.86%	277,300	343億6092万	+10.92%
02/10	1,140	1,168	1,136	1,168	+2.37%	455,000	346億5765万	+12.52%
02/09	1,148	1,153	1,112	1,141	+10.78%	855,500	338億5649万	+10.45%
02/06	15:30 2026年3月期通期連結業績予想の修正に関するお知らせ
02/06	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	1,041	1,042	1,023	1,030	-1.44%	114,200	305億6283万	+0.19%
02/05	1,047	1,058	1,044	1,045	+0.58%	129,700	310億792万	+1.65%
02/04	1,027	1,043	1,025	1,039	+1.46%	110,800	308億2988万	+1.17%
02/03	1,025	1,030	1,016	1,024	+0.89%	67,400	303億8479万	-0.29%
02/02	1,023	1,034	1,015	1,015	0%	125,800	301億1774万	-1.07%
01/30	1,012	1,018	1,008	1,015	+0.3%	82,800	301億1774万	-1.07%
01/29	1,011	1,015	999	1,012	+0.2%	144,100	300億2872万	-1.36%
01/28	1,013	1,017	1,005	1,010	-0.59%	81,400	299億6937万	-1.46%
01/27	1,005	1,018	1,001	1,016	+1.09%	98,100	301億4741万	-0.88%
01/26	1,024	1,031	1,004	1,005	-2.9%	171,100	298億2101万	-1.86%
01/23	1,034	1,045	1,030	1,035	+0.1%	90,800	307億1119万	+1.07%
01/22	1,020	1,037	1,019	1,034	+1.87%	62,500	306億8152万	+1.08%
01/21	1,029	1,029	1,010	1,015	-1.55%	115,300	301億1774万	-0.68%
01/20	1,041	1,047	1,030	1,031	-0.96%	97,500	305億9250万	+0.98%
01/19	1,051	1,056	1,035	1,041	-1.51%	133,500	308億8922万	+2.06%
01/16	1,056	1,063	1,036	1,057	+0.19%	114,400	313億6399万	+3.73%
01/15	1,044	1,055	1,040	1,055	+1.15%	120,200	313億464万	+3.74%
01/14	1,038	1,043	1,036	1,043	+1.26%	100,200	309億4857万	+2.66%
01/13	1,032	1,038	1,026	1,030	0%	129,300	305億6283万	+1.48%
01/09	1,026	1,032	1,025	1,030	+0.68%	55,100	305億6283万	+1.58%
01/08	1,023	1,032	1,023	1,023	-0.29%	60,700	303億5512万	+0.99%
01/07	1,020	1,031	1,016	1,026	+0.59%	75,100	304億4413万	+1.18%
01/06	1,022	1,029	1,016	1,020	-0.1%	89,100	302億6610万	+0.49%
01/05	1,040	1,042	1,021	1,021	-0.68%	87,400	302億9577万	+0.59%

日本金銭機械（6418）のIR情報・決算資料

2026/01/05～2026/06/03

IR情報＆株価推移

開示資料

決算

株式

チャート