フレクト（4414）の時価総額の推移
- 2022年3月31日
- 87億7571万
- 2023年3月31日
- 52億2082万
- 2024年3月29日
- 197億6633万
- 2025年3月31日
- 112億9011万
- 2026年3月31日
- 52億7979万
2025/12/25～2026/05/28
株価＆時価総額の推移
| 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 | ||||||||||
| 05/28 | 1,083 | 1,101 | 1,063 | 1,067 | -2.02% | 16,500 | 66億985万 | -2.91% | 7.66 | 2.57 |
| 05/27 | 1,091 | 1,109 | 1,069 | 1,089 | -0.18% | 19,900 | 67億4613万 | -1.36% | 7.82 | 2.63 |
| 05/26 | 1,051 | 1,099 | 1,051 | 1,091 | +4.2% | 24,700 | 67億5852万 | -1.53% | 7.83 | 2.63 |
| 05/25 | 1,082 | 1,095 | 1,039 | 1,047 | -0.48% | 19,500 | 64億8595万 | -5.85% | 7.51 | 2.52 |
| 05/22 | 1,064 | 1,073 | 1,043 | 1,052 | -0.28% | 16,200 | 65億1692万 | -5.9% | 7.55 | 2.54 |
| 05/21 | 1,033 | 1,084 | 1,033 | 1,055 | +3.03% | 28,400 | 65億3551万 | -6.06% | 7.57 | 2.54 |
| 05/20 | 1,040 | 1,055 | 1,009 | 1,024 | +0.1% | 15,900 | 63億4347万 | -9.06% | 7.35 | 2.47 |
| 05/19 | 1,016 | 1,061 | 1,009 | 1,023 | +1.59% | 20,200 | 63億3728万 | -9.39% | 7.34 | 2.47 |
| 05/18 | 1,009 | 1,027 | 997 | 1,007 | +1.31% | 25,400 | 62億3816万 | -11.04% | 7.23 | 2.43 |
| 05/15 | 1,184 | 1,196 | 978 | 994 | -9.22% | 114,900 | 61億5763万 | -12.27% | 7.13 | 2.4 |
| 05/14 | 1,152 | 1,164 | 1,071 | 1,095 | -4.95% | 56,400 | 67億8330万 | -3.44% | 7.86 | 2.64 |
| 05/13 | 1,127 | 1,176 | 1,124 | 1,152 | +1.86% | 23,400 | 71億3640万 | +1.86% | 8.27 | 2.78 |
| 05/12 | 1,168 | 1,175 | 1,122 | 1,131 | -3.25% | 22,300 | 70億631万 | +0.44% | 8.12 | 2.73 |
| 05/11 | 1,174 | 1,185 | 1,157 | 1,169 | +1.12% | 21,900 | 72億4172万 | +4.19% | 8.39 | 2.82 |
| 05/08 | 1,120 | 1,161 | 1,116 | 1,156 | +3.21% | 21,200 | 71億6118万 | +3.77% | 8.3 | 2.79 |
| 05/07 | 1,115 | 1,148 | 1,115 | 1,120 | +1.08% | 26,200 | 69億3817万 | +1.17% | 8.04 | 2.7 |
| 05/01 | 1,080 | 1,120 | 1,060 | 1,108 | +0.36% | 19,300 | 68億6383万 | +0.54% | 7.95 | 2.67 |
| 04/30 | 1,123 | 1,128 | 1,098 | 1,104 | -1.69% | 15,800 | 68億3905万 | +0.55% | 7.92 | 2.66 |
| 04/28 | 1,112 | 1,135 | 1,112 | 1,123 | +0.09% | 9,100 | 69億5676万 | +2.65% | 8.06 | 2.71 |
| 04/27 | 1,122 | 1,152 | 1,115 | 1,122 | +0.09% | 33,700 | 69億5056万 | +2.94% | 8.05 | 2.71 |
| 04/24 | 1,130 | 1,134 | 1,116 | 1,121 | -0.27% | 17,900 | 69億4437万 | +3.32% | 8.05 | 2.7 |
| 04/23 | 1,134 | 1,161 | 1,115 | 1,124 | -3.35% | 27,600 | 69億6295万 | +3.98% | 8.07 | 2.71 |
| 04/22 | 1,162 | 1,177 | 1,146 | 1,163 | +0.26% | 38,700 | 72億455万 | +7.69% | 8.35 | 2.8 |
| 04/21 | 1,172 | 1,197 | 1,160 | 1,160 | -1.11% | 35,500 | 71億8596万 | +7.71% | 8.33 | 2.8 |
| 04/20 | 1,201 | 1,201 | 1,173 | 1,173 | -1.43% | 19,300 | 72億6650万 | +9.01% | 8.42 | 2.83 |
| 04/17 | 1,204 | 1,204 | 1,190 | 1,190 | -0.17% | 11,500 | 73億7181万 | +10.39% | 8.54 | 2.87 |
| 04/16 | 1,207 | 1,231 | 1,192 | 1,192 | -1.24% | 26,100 | 73億8420万 | +10.27% | 8.55 | 2.87 |
| 04/15 | 1,189 | 1,241 | 1,186 | 1,207 | +1.43% | 53,200 | 74億7712万 | +11.45% | 8.66 | 2.91 |
| 04/14 | 1,203 | 1,229 | 1,172 | 1,190 | +1.8% | 87,600 | 73億7181万 | +9.58% | 8.54 | 2.87 |
| 04/13 | 1,129 | 1,169 | 1,125 | 1,169 | +3.73% | 59,600 | 72億4172万 | +7.54% | 8.39 | 2.82 |
| 04/10 | 1,103 | 1,150 | 1,103 | 1,127 | +1.99% | 66,600 | 69億8153万 | +3.3% | 8.09 | 2.72 |
| 04/09 | 1,086 | 1,108 | 1,074 | 1,105 | +1.56% | 44,600 | 68億4525万 | +0.73% | 7.93 | 2.66 |
| 04/08 | 1,040 | 1,096 | 1,040 | 1,088 | +5.02% | 46,100 | 67億3994万 | -1.09% | 7.81 | 2.62 |
| 04/07 | 1,033 | 1,051 | 1,031 | 1,036 | +0.97% | 15,300 | 64億1781万 | -6.24% | 7.44 | 2.5 |
| 04/06 | 1,010 | 1,036 | 1,010 | 1,026 | +1.08% | 12,400 | 63億5586万 | -7.98% | 7.36 | 2.47 |
| 04/03 | 1,025 | 1,039 | 1,015 | 1,015 | -0.78% | 8,200 | 62億8772万 | -9.78% | 7.28 | 2.45 |
| 04/02 | 1,028 | 1,048 | 1,012 | 1,023 | -0.49% | 31,200 | 63億3728万 | -10.03% | 7.34 | 2.47 |
| 04/01 | 1,005 | 1,036 | 1,005 | 1,028 | +5.01% | 23,300 | 63億6825万 | -10.37% | 7.38 | 2.48 |
| 03/31 | 976 | 1,006 | 970 | 979 | +0.93% | 49,200 | 60億6470万 | -15.46% | 7.71 | 2.36 |
| 03/30 | 984 | 984 | 950 | 970 | -4.34% | 53,200 | 60億895万 | -17.16% | 8.72 | 2.67 |
| 03/27 | 989 | 1,015 | 989 | 1,014 | +2.42% | 39,100 | 62億8152万 | -14.57% | 9.12 | 2.79 |
| 03/26 | 1,013 | 1,020 | 986 | 990 | -2.27% | 42,400 | 61億3285万 | -17.57% | 8.9 | 2.72 |
| 03/25 | 1,036 | 1,041 | 1,007 | 1,013 | -0.88% | 52,000 | 62億7533万 | -16.69% | 9.11 | 2.79 |
| 03/24 | 1,010 | 1,024 | 1,002 | 1,022 | +2.61% | 64,900 | 63億3108万 | -16.91% | 9.19 | 2.81 |
| 03/23 | 982 | 1,006 | 977 | 996 | -3.68% | 131,200 | 61億6778万 | -20% | 8.95 | 2.74 |
| 03/19 | 1,056 | 1,076 | 1,032 | 1,034 | -4.79% | 82,400 | 64億310万 | -18.45% | 9.29 | 2.84 |
| 03/18 | 1,110 | 1,115 | 1,077 | 1,086 | +0.28% | 61,700 | 67億2512万 | -15.94% | 9.76 | 2.99 |
| 03/17 | 1,107 | 1,107 | 1,055 | 1,083 | -4.75% | 141,200 | 67億654万 | -17.45% | 9.73 | 2.98 |
| 03/16 | 1,208 | 1,208 | 1,137 | 1,137 | -8.16% | 78,400 | 70億4094万 | -14.45% | 10.22 | 3.13 |
| 03/13 | 1,225 | 1,244 | 1,212 | 1,238 | -1.35% | 22,100 | 76億6638万 | -8.02% | 11.12 | 3.4 |
| 03/12 | 1,280 | 1,338 | 1,237 | 1,255 | +0.4% | 60,800 | 77億7166万 | -7.45% | 11.28 | 3.45 |
| 03/11 | 1,275 | 1,279 | 1,250 | 1,250 | -1.65% | 14,700 | 77億4070万 | -8.69% | 11.23 | 3.44 |
| 03/10 | 1,237 | 1,271 | 1,225 | 1,271 | +4.1% | 27,300 | 78億7074万 | -8.1% | 11.42 | 3.5 |
| 03/09 | 1,239 | 1,240 | 1,197 | 1,221 | -4.39% | 37,400 | 75億6111万 | -12.66% | 10.97 | 3.36 |
| 03/06 | 1,233 | 1,309 | 1,233 | 1,277 | +1.35% | 22,300 | 79億789万 | -9.69% | 11.48 | 3.51 |
| 03/05 | 1,242 | 1,284 | 1,218 | 1,260 | +6.6% | 38,000 | 78億262万 | -11.95% | 11.32 | 3.47 |
| 03/04 | 1,251 | 1,251 | 1,170 | 1,182 | -3.19% | 53,100 | 73億1960万 | -18.65% | 10.62 | 3.25 |
| 03/03 | 1,270 | 1,270 | 1,221 | 1,221 | -4.39% | 32,100 | 75億6111万 | -17.39% | 10.97 | 3.36 |
| 03/02 | 1,275 | 1,279 | 1,251 | 1,277 | -1.08% | 31,800 | 79億789万 | -14.87% | 11.48 | 3.51 |
| 02/27 | 1,310 | 1,334 | 1,280 | 1,291 | -0.46% | 59,200 | 79億9459万 | -14.95% | 11.6 | 3.55 |
| 02/26 | 1,277 | 1,325 | 1,275 | 1,297 | +1.73% | 48,400 | 80億3175万 | -15.5% | 11.65 | 3.57 |
| 02/25 | 1,320 | 1,320 | 1,273 | 1,275 | -2.75% | 26,000 | 78億9551万 | -17.95% | 11.46 | 3.51 |
| 02/24 | 1,302 | 1,311 | 1,241 | 1,311 | +0.69% | 83,800 | 81億1844万 | -16.76% | 11.78 | 3.61 |
| 02/20 | 1,374 | 1,374 | 1,297 | 1,302 | -5.52% | 46,400 | 80億6271万 | -18.37% | 11.7 | 3.58 |
| 02/19 | 1,398 | 1,400 | 1,371 | 1,378 | +1.25% | 40,500 | 85億3334万 | -14.78% | 12.38 | 3.79 |
| 02/18 | 1,399 | 1,404 | 1,355 | 1,361 | -0.87% | 50,900 | 84億2807万 | -16.61% | 12.23 | 3.74 |
| 02/17 | 1,400 | 1,426 | 1,371 | 1,373 | +1.25% | 43,300 | 85億238万 | -16.79% | 12.34 | 3.78 |
| 02/16 | 1,380 | 1,395 | 1,341 | 1,356 | -3.14% | 111,200 | 83億9711万 | -18.75% | 12.19 | 3.73 |
| 02/13 | 1,527 | 1,531 | 1,400 | 1,400 | -10.66% | 127,000 | 86億6958万 | -17.06% | 12.58 | 3.85 |
| 02/12 | 1,623 | 1,623 | 1,554 | 1,567 | -4.45% | 54,900 | 97億374万 | -7.99% | 14.08 | 4.31 |
| 02/10 | 1,590 | 1,648 | 1,590 | 1,640 | +3.8% | 44,900 | 101億5579万 | -4.15% | 14.74 | 4.51 |
| 02/09 | 1,547 | 1,620 | 1,547 | 1,580 | +4.5% | 83,400 | 97億8424万 | -7.93% | 14.2 | 4.35 |
| 02/06 | 1,630 | 1,649 | 1,505 | 1,512 | -2.45% | 189,200 | 93億6315万 | -12.3% | 13.59 | 4.16 |
| 02/05 | 1,511 | 1,570 | 1,511 | 1,550 | +3.68% | 53,300 | 95億9846万 | -10.66% | 13.93 | 4.26 |
| 02/04 | 1,575 | 1,575 | 1,483 | 1,495 | -5.8% | 102,500 | 92億5787万 | -14.28% | 13.43 | 4.11 |
| 02/03 | 1,585 | 1,627 | 1,570 | 1,587 | -0.81% | 65,800 | 98億2759万 | -9.73% | 14.26 | 4.36 |
| 02/02 | 1,623 | 1,632 | 1,600 | 1,600 | -1.84% | 30,300 | 99億809万 | -9.35% | 14.38 | 4.4 |
| 01/30 | 1,630 | 1,655 | 1,600 | 1,630 | 0% | 56,800 | 100億9387万 | -8.17% | 14.65 | 4.48 |
| 01/29 | 1,681 | 1,681 | 1,588 | 1,630 | -3.89% | 58,600 | 100億9387万 | -8.43% | 14.65 | 4.48 |
| 01/28 | 1,820 | 1,829 | 1,656 | 1,696 | -6.71% | 139,000 | 105億258万 | -4.88% | 15.24 | 4.66 |
| 01/27 | 1,782 | 1,820 | 1,760 | 1,818 | +1.51% | 22,800 | 112億5807万 | +2.02% | 16.34 | 5 |
| 01/26 | 1,755 | 1,795 | 1,740 | 1,791 | -0.17% | 28,700 | 110億9087万 | +0.84% | 16.09 | 4.93 |
| 01/23 | 1,701 | 1,800 | 1,683 | 1,794 | +4.55% | 58,700 | 111億945万 | +1.3% | 16.12 | 4.93 |
| 01/22 | 1,716 | 1,729 | 1,680 | 1,716 | +0.23% | 14,500 | 106億2643万 | -2.94% | 15.42 | 4.72 |
| 01/21 | 1,742 | 1,742 | 1,685 | 1,712 | -3.11% | 35,700 | 106億166万 | -3.06% | 15.38 | 4.71 |
| 01/20 | 1,776 | 1,831 | 1,755 | 1,767 | -1.78% | 19,800 | 109億4225万 | +0.23% | 15.88 | 4.86 |
| 01/19 | 1,806 | 1,810 | 1,778 | 1,799 | -0.83% | 19,000 | 111億4041万 | +2.27% | 16.17 | 4.95 |
| 01/16 | 1,841 | 1,847 | 1,786 | 1,814 | -1.84% | 20,200 | 112億3330万 | +3.42% | 16.3 | 4.99 |
| 01/15 | 1,752 | 1,848 | 1,750 | 1,848 | +4.35% | 23,100 | 114億4385万 | +5.54% | 16.61 | 5.08 |
| 01/14 | 1,805 | 1,805 | 1,771 | 1,771 | -1.88% | 15,400 | 109億6702万 | +1.32% | 15.91 | 4.87 |
| 01/13 | 1,898 | 1,900 | 1,800 | 1,805 | -2.85% | 25,500 | 111億7757万 | +3.44% | 16.22 | 4.96 |
| 01/09 | 1,811 | 1,858 | 1,793 | 1,858 | +2.71% | 20,800 | 115億577万 | +6.84% | 16.7 | 5.11 |
| 01/08 | 1,788 | 1,821 | 1,786 | 1,809 | +1.17% | 15,400 | 112億234万 | +4.51% | 16.26 | 4.97 |
| 01/07 | 1,755 | 1,790 | 1,740 | 1,788 | +0.79% | 18,200 | 110億7229万 | +3.65% | 16.07 | 4.92 |
| 01/06 | 1,760 | 1,785 | 1,759 | 1,774 | +0.4% | 16,500 | 109億8560万 | +3.02% | 15.94 | 4.88 |
| 01/05 | 1,779 | 1,800 | 1,757 | 1,767 | -0.67% | 18,200 | 109億4225万 | +2.73% | 15.88 | 4.86 |
| 2025 | ||||||||||
| 12/30 | 1,755 | 1,781 | 1,755 | 1,779 | +0.45% | 7,400 | 110億1656万 | +3.55% | 15.99 | 3.41 |
| 12/29 | 1,828 | 1,828 | 1,771 | 1,771 | -0.95% | 34,300 | 109億6702万 | +3.15% | 15.91 | 3.39 |
| 12/26 | 1,830 | 1,830 | 1,775 | 1,788 | -2.3% | 34,900 | 110億7229万 | +4.2% | 16.07 | 3.42 |
| 12/25 | 1,747 | 1,836 | 1,743 | 1,830 | +2.92% | 111,400 | 113億3238万 | +6.71% | 16.44 | 3.5 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2022年 3月期 | 4,655 9,310 12/14 | 918 1,835 2/24 | 9,512,200 4,756,100 12/14 | 264億5808万 | 53億5489万 | 87億7571万 3/31 |
| 2023年 3月期 | 1,778 3,555 4/5 | 815 1,630 3/20 | 539,400 269,700 4/5 | 103億7420万 | 48億4983万 | 52億2082万 3/31 |
| 2024年 3月期 | 3,885 7,770 3/25 | 847 1,693 4/6 | 990,800 495,400 2/8 | 234億8466万 | 50億3728万 | 197億6633万 3/29 |
| 2025年 3月期 | 3,335 4/1 | 1,440 8/5 | 168,900 5/14 | 201億5994万 | 87億877万 | 112億9011万 3/31 |
| 2026年 3月期 | 2,631 5/12 | 950 3/30 | 529,900 8/8 | 162億8210万 | 58億8506万 | 52億7979万 3/31 |
| 最新 | 1,067 2026/5/28 | 16,500 | 66億985万 | |||
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。
