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
10/06	1,260	1,282	1,251	1,268	+1.12%	133,800	-	+2.09%	-	-
10/05	1,270	1,272	1,245	1,254	+0.24%	140,300	-	+1.05%	-	-
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	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%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2010年 3月期	930 4/3	691 10/29	103,800 5/29	赤字	赤字	1.18	0.88	-	-	1.05倍 3/31
2011年 3月期	889 4/15	566 11/4	241,300 12/20	39.55	25.18	1.18	0.75	263億7027万	167億8917万	0.93倍 3/31
2012年 3月期	800 3/30	535 8/9	205,700 6/20	30.46	20.37	1.06	0.71	237億3028万	158億6962万	1.06倍 3/30
2013年 3月期	1,100 3/12 3/11	566 6/5	359,600 3/11	22.78	11.72	1.34	0.69	326億2913万	167億8917万	1.25倍 3/29
2014年 3月期	2,398 9/30	915 4/2	4,183,000 9/25	45.61	17.4	2.38	0.91	711億3151万	271億4150万	1.81倍 3/31
2015年 3月期	2,305 9/29	1,616 5/21	2,243,100 7/28	41.83	29.32	2.11	1.48	683億7287万	479億3516万	1.59倍 3/31
2016年 3月期	1,837 4/28	852 2/12	378,500 4/20	138.43	64.2	1.69	0.79	544億9065万	252億7274万	0.84倍 3/31
2017年 3月期	1,750 12/2	737 7/8	4,195,400 12/2	46.41	19.54	1.62	0.68	519億998万	218億6152万	1.32倍 3/31
2018年 3月期	1,449 4/3	1,040 2/9	1,048,900 5/12	45.88	32.93	1.31	0.94	429億8147万	308億4936万	1.05倍 3/30
2019年 3月期	1,460 8/7	836 12/25	1,701,400 8/3	33.58	19.23	1.32	0.75	433億776万	247億9814万	1.07倍 3/29
2020年 3月期	1,432 4/9	489 3/13	4,836,500 4/9	赤字	赤字	1.4	0.48	424億7720万	145億513万	0.53倍 3/31
2021年 3月期	690 3/23 3/22	495 12/28	548,200 5/29	赤字	赤字	0.93	0.66	204億6736万	146億8311万	0.82倍 3/31
2022年 3月期	886 11/1	529 8/23	1,150,500 9/30	43.41	25.92	1.13	0.68	262億8128万	156億9164万	0.86倍 3/31
2023年 3月期	1,344 3/1	620 5/12	1,264,500 12/2	12.65	5.84	1.45	0.67	398億8004万	183億9096万	1.3倍 3/31
2024年 3月期	1,726 2/9	922 10/24	2,563,300 2/9	15.33	8.19	1.69	0.91	512億1499万	273億5818万	1.29倍 3/29
2025年 3月期	1,434 7/2	761 8/5	983,900 7/8	10.17	5.4	1.21	0.64	425億5058万	225億8088万	0.85倍 3/31
2026年 3月期	1,260 2/27	796 4/7	855,500 2/9	7.28	4.6	0.95	0.6	373億8754万	236億1943万	0.77倍 3/31
最新	1,268 2026/10/6		133,800	-		-		376億2492万		-

日本金銭機械（6418）のPBR（株価純資産倍率）の推移

2026/05/13～2026/10/06

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート