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
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%
2025
12/30	1,039	1,040	1,024	1,028	-1.06%	95,800	305億348万	+1.28%
12/29	1,026	1,043	1,025	1,039	+1.86%	200,800	308億2988万	+2.47%
12/26	1,015	1,020	1,012	1,020	0%	98,700	302億6610万	+0.69%
12/25	1,017	1,026	1,011	1,020	+1.09%	93,500	302億6610万	+0.89%
12/24	1,016	1,017	1,007	1,009	-0.49%	79,600	299億3970万	+0.1%
12/23	1,003	1,021	1,002	1,014	+1%	112,700	300億8806万	+0.7%
12/22	1,003	1,013	1,003	1,004	-0.3%	75,500	297億9134万	-0.2%
12/19	1,001	1,008	1,000	1,007	+0.6%	42,600	298億8035万	+0.1%
12/18	1,000	1,004	996	1,001	+0.3%	44,100	297億232万	-0.5%
12/17	996	1,001	992	998	+0.1%	52,100	296億1330万	-0.8%
12/16	1,016	1,016	997	997	-1.97%	87,300	295億8363万	-0.89%
12/15	1,009	1,017	1,003	1,017	+0.59%	76,500	301億7708万	+1.09%
12/12	1,011	1,018	1,003	1,011	+1.71%	90,500	299億9905万	+0.6%
12/11	1,010	1,011	994	994	-1.19%	71,200	294億9461万	-1.09%
12/10	1,001	1,017	1,001	1,006	+0.5%	89,700	298億5068万	+0.2%
12/09	1,015	1,016	997	1,001	-1.18%	82,900	297億232万	-0.3%
12/08	1,026	1,034	1,010	1,013	-1.07%	94,300	300億5839万	+0.9%
12/05	1,017	1,025	1,015	1,024	+0.39%	107,000	303億8479万	+1.99%
12/04	1,017	1,024	1,012	1,020	+1.09%	61,400	302億6610万	+1.59%
12/03	1,013	1,016	1,005	1,009	-0.39%	96,700	299億3970万	+0.6%
12/02	1,041	1,041	1,013	1,013	-3.06%	106,700	300億5839万	+1%
12/01	1,040	1,047	1,034	1,045	+0.97%	174,400	310億792万	+4.19%
11/28	1,026	1,035	1,023	1,035	+0.88%	81,900	307億1119万	+3.4%
11/27	1,023	1,026	1,019	1,026	+0.39%	69,000	304億4413万	+2.5%
11/26	1,015	1,022	1,010	1,022	+0.89%	90,600	303億2544万	+2.1%
11/25	1,001	1,018	1,000	1,013	+1.91%	140,800	300億5839万	+1.2%
11/21	968	999	966	994	+2.47%	142,300	294億9461万	-0.7%
11/20	980	981	969	970	+0.52%	77,000	287億8247万	-3.19%
11/19	979	981	961	965	-1.43%	114,200	286億3410万	-3.69%
11/18	981	981	971	979	-0.2%	87,300	290億4952万	-2.3%
11/17	1,000	1,003	979	981	-1.6%	94,000	291億887万	-1.9%
11/14	999	1,005	996	997	-1.09%	64,000	295億8363万	-0.3%
11/13	1,005	1,009	1,003	1,008	+0.6%	44,300	299億1003万	+0.8%
11/12	1,003	1,012	1,002	1,002	+0.3%	76,900	297億3199万	+0.3%
11/11	1,011	1,011	995	999	-1.09%	50,700	296億4297万	0%
11/10	1,000	1,010	998	1,010	+1.61%	80,100	299億6937万	+1.2%
11/07	989	994	982	994	-0.3%	82,800	294億9461万	-0.2%
11/06	1,010	1,015	991	997	+0.81%	143,100	295億8363万	+0.3%
11/05	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/05	996	1,004	973	989	-0.9%	182,600	293億4625万	-0.5%
11/04	994	1,015	990	998	-0.2%	90,000	296億1330万	+0.4%
10/31	1,003	1,009	994	1,000	-0.79%	114,700	296億7265万	+0.5%
10/30	1,013	1,024	1,008	1,008	-0.59%	94,500	299億1003万	+1.31%
10/29	1,018	1,023	1,010	1,014	+1.81%	129,900	300億8806万	+1.91%
10/28	15:30 2026年3月期第2四半期(中間期)連結業績予想の修正に関するお知らせ
10/28	1,014	1,017	996	996	-1.78%	83,600	295億5396万	+0.2%
10/27	1,012	1,018	1,009	1,014	+0.7%	71,900	300億8806万	+2.01%
10/24	1,015	1,016	1,005	1,007	-0.2%	78,600	298億8035万	+1.31%
10/23	1,016	1,017	1,006	1,009	-1.66%	75,400	299億3970万	+1.51%
10/22	1,025	1,036	1,017	1,026	-0.77%	91,600	304億4413万	+3.22%
10/21	1,032	1,045	1,030	1,034	+1.08%	253,900	306億8152万	+4.23%
10/20	1,020	1,025	1,014	1,023	+1.29%	126,100	303億5512万	+3.23%
10/17	1,015	1,019	999	1,010	-0.88%	104,000	299億6937万	+2.02%
10/16	1,008	1,043	1,004	1,019	+3.77%	281,200	302億3643万	+2.93%
10/15	961	982	957	982	+4.03%	74,200	291億3854万	-0.71%
10/14	944	951	933	944	-0.74%	111,600	280億1098万	-4.65%
10/10	973	975	951	951	-2.56%	111,100	282億1869万	-4.23%
10/09	984	990	976	976	-0.81%	51,300	289億6050万	-1.81%
10/08	1,000	1,003	984	984	-1.6%	77,400	291億9788万	-1.11%
10/07	997	1,008	997	1,000	+0.5%	98,400	296億7265万	+0.5%

6418 日本金銭機械

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート