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
10/02	1,243	1,286	1,241	1,251	0%	199,500	-	+0.81%
10/01	1,235	1,259	1,229	1,251	+0.48%	70,900	-	+0.81%
09/30	1,234	1,248	1,230	1,245	+0.57%	106,800	-	+0.4%
09/29	1,254	1,254	1,223	1,238	-3.05%	126,500	-	-0.08%
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	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に関するお知らせ
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	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	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
07/23	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	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	-	-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	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	-	-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%

日本金銭機械（6418）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート