時価総額

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

2024/04/24～2024/09/18

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
2024
09/18	2,165	2,188	2,110	2,141	+0.28%	21,500	130億6986万	-1.56%	22.97	6.23
09/17	2,263	2,263	2,100	2,135	-3.52%	36,700	130億3323万	-1.43%	22.9	6.22
09/13	2,242	2,274	2,210	2,213	-1.21%	26,400	135億939万	+2.88%	23.74	6.44
09/12	2,290	2,306	2,231	2,240	+1.27%	20,700	136億7421万	+5.21%	24.03	6.52
09/11	2,279	2,307	2,160	2,212	-2.68%	29,800	135億328万	+4.78%	23.73	6.44
09/10	2,276	2,327	2,221	2,273	+0.62%	28,700	138億7566万	+9.02%	24.39	6.62
09/09	2,111	2,273	2,107	2,259	+2.17%	37,900	137億9020万	+10.09%	24.24	6.58
09/06	2,263	2,314	2,200	2,211	-1.29%	43,600	134億9718万	+8.65%	23.72	6.44
09/05	2,221	2,317	2,219	2,240	-1.84%	44,800	136億7421万	+10.51%	24.03	6.52
09/04	2,291	2,370	2,260	2,282	-5.31%	87,700	139億3060万	+12.91%	24.48	6.64
09/03	2,510	2,610	2,403	2,410	-0.5%	131,000	147億1198万	+19.66%	25.85	7.02
09/02	2,440	2,496	2,376	2,422	+6.41%	159,000	147億8524万	+20.8%	25.98	7.05
08/30	2,113	2,308	2,113	2,276	+7.71%	41,300	137億6743万	+14.2%	24.42	6.63
08/29	2,248	2,248	2,112	2,113	-5.33%	23,000	127億8145万	+6.45%	22.67	6.15
08/28	2,300	2,365	2,232	2,232	-3.54%	29,700	135億127万	+12.44%	23.95	6.5
08/27	2,195	2,337	2,140	2,314	+6.15%	47,200	139億9729万	+16.69%	24.83	6.74
08/26	2,139	2,192	2,122	2,180	+2.59%	25,100	131億8673万	+10.21%	23.39	6.35
08/23	2,007	2,125	1,986	2,125	+5.77%	37,500	128億5404万	+7.27%	22.8	6.19
08/22	2,003	2,044	1,991	2,009	+0.95%	12,300	121億5236万	+0.95%	21.55	5.85
08/21	2,039	2,072	1,988	1,990	-3.77%	22,300	120億3504万	-0.8%	21.35	5.79
08/20	2,070	2,103	2,042	2,068	+2.83%	18,700	125億676万	+2.17%	22.19	6.02
08/19	2,065	2,245	2,011	2,011	-2.43%	36,900	121億6204万	-1.32%	21.57	5.86
08/16	2,010	2,072	2,007	2,061	+4.62%	29,100	124億6443万	+0.49%	22.11	6
08/15	1,995	2,000	1,942	1,970	-1.25%	31,100	119億1408万	-4.37%	21.13	5.74
08/14	2,175	2,200	1,968	1,995	+4.72%	84,200	120億6528万	-3.72%	21.4	5.81
08/13	1,873	1,957	1,835	1,905	+8.67%	52,900	115億2098万	-8.5%	20.44	5.55
08/09	1,700	1,753	1,681	1,753	+4.22%	12,300	106億172万	-16.36%	18.81	5.1
08/08	1,694	1,765	1,682	1,682	-5.19%	12,900	101億7233万	-20.7%	18.04	4.9
08/07	1,533	1,852	1,533	1,774	+12.78%	26,200	107億2872万	-17.53%	19.03	5.17
08/06	1,540	1,665	1,511	1,573	+8.86%	27,300	95億1312万	-27.74%	16.88	4.58
08/05	1,710	1,757	1,440	1,445	-21.47%	80,700	87億3901万	-34.62%	15.5	4.21
08/02	1,906	1,931	1,764	1,840	-8.59%	84,900	111億2787万	-18.26%	19.74	5.36
08/01	2,080	2,080	1,999	2,013	-3.68%	15,000	121億7414万	-11.67%	21.6	5.86
07/31	2,078	2,136	2,055	2,090	-0.24%	5,500	126億3981万	-9.09%	22.42	6.09
07/30	2,188	2,188	2,089	2,095	-4.38%	11,000	126億7005万	-9.62%	22.48	6.1
07/29	2,128	2,220	2,128	2,191	+3.84%	19,100	132億5064万	-6.09%	23.51	6.38
07/26	2,059	2,130	2,059	2,110	+1.49%	8,800	127億6077万	-9.94%	22.64	6.14
07/25	2,076	2,121	2,050	2,079	-1.89%	39,200	125億7329万	-11.87%	22.3	6.05
07/24	2,180	2,202	2,119	2,119	-2.89%	15,700	128億1520万	-10.78%	22.73	6.17
07/23	2,206	2,240	2,160	2,182	-0.59%	12,900	131億9621万	-8.59%	23.41	6.35
07/22	2,300	2,300	2,160	2,195	-2.44%	25,600	132億7483万	-8.27%	23.55	6.39
07/19	2,380	2,380	2,250	2,250	-3.85%	30,900	136億746万	-6.21%	24.14	6.55
07/18	2,390	2,408	2,331	2,340	-3.11%	21,600	141億5175万	-2.66%	25.1	6.81
07/17	2,465	2,480	2,411	2,415	-1.67%	23,000	146億534万	+0.46%	25.91	7.03
07/16	2,449	2,456	2,391	2,456	+2.38%	24,900	148億5329万	+2.21%	26.35	7.15
07/12	2,323	2,440	2,323	2,399	+2.78%	43,400	145億857万	+0.04%	25.74	6.99
07/11	2,300	2,361	2,274	2,334	+2.1%	41,700	141億1547万	-2.71%	25.04	6.8
07/10	2,292	2,292	2,225	2,286	+0.66%	19,000	138億2517万	-4.79%	24.52	6.66
07/09	2,270	2,286	2,251	2,271	+0.75%	14,900	137億3446万	-5.61%	24.36	6.61
07/08	2,266	2,270	2,210	2,254	-0.49%	20,100	136億3165万	-6.63%	24.18	6.56
07/05	2,351	2,351	2,236	2,265	-4.23%	55,400	136億9817万	-6.52%	24.3	6.6
07/04	2,453	2,453	2,360	2,365	-2.83%	48,700	143億295万	-2.79%	25.37	6.89
07/03	2,430	2,441	2,400	2,434	+0.25%	16,300	147億2024万	0%	26.11	7.09
07/02	2,390	2,430	2,373	2,428	+1.38%	20,900	146億8396万	-0.16%	26.05	7.07
07/01	2,479	2,555	2,384	2,395	-3.27%	64,200	144億8438万	-1.48%	25.69	6.97
06/28	2,563	2,598	2,450	2,476	-2.13%	77,000	149億7425万	+1.81%	26.56	7.14
06/27	2,524	2,575	2,499	2,530	+0.24%	13,400	153億83万	+4.2%	27.14	7.3
06/26	2,564	2,584	2,515	2,524	-0.98%	27,500	152億6454万	+4.17%	27.08	7.28
06/25	2,500	2,549	2,478	2,549	+3.37%	23,800	154億1574万	+5.2%	27.35	7.35
06/24	2,457	2,499	2,446	2,466	+0.61%	15,600	149億1377万	+1.65%	26.46	7.11
06/21	2,536	2,563	2,442	2,451	-1.96%	27,400	148億1913万	+0.86%	26.29	7.07
06/20	2,534	2,616	2,453	2,500	+0.24%	60,100	151億1540万	+2.63%	26.82	7.21
06/19	2,421	2,511	2,381	2,494	+3.57%	25,100	150億7912万	+2.13%	26.76	7.19
06/18	2,333	2,414	2,333	2,408	+3.26%	23,300	145億5915万	-1.55%	25.83	6.94
06/17	2,400	2,400	2,331	2,332	-1.35%	19,500	140億9964万	-4.82%	25.02	6.73
06/14	2,321	2,381	2,321	2,364	+0.47%	9,500	142億9312万	-4.14%	25.36	6.82
06/13	2,363	2,394	2,350	2,353	-0.3%	9,700	142億2661万	-5.2%	25.24	6.79
06/12	2,371	2,371	2,340	2,360	-0.38%	12,700	142億6893万	-5.56%	25.32	6.81
06/11	2,353	2,422	2,336	2,369	+1.02%	21,700	143億2335万	-5.81%	25.42	6.83
06/10	2,404	2,423	2,306	2,345	-3.34%	68,500	141億7824万	-7.39%	25.16	6.76
06/07	2,374	2,426	2,367	2,426	+1.51%	10,800	146億6798万	-4.71%	26.03	7
06/06	2,430	2,430	2,365	2,390	-0.83%	11,700	144億5032万	-6.6%	25.64	6.89
06/05	2,489	2,489	2,390	2,410	-2.15%	19,300	145億7124万	-6.34%	25.85	6.95
06/04	2,485	2,534	2,463	2,463	-0.48%	14,000	148億9169万	-4.98%	26.42	7.1
06/03	2,568	2,568	2,475	2,475	-1.71%	16,400	149億6424万	-5.1%	26.55	7.14
05/31	2,443	2,519	2,394	2,518	+5.05%	29,800	152億2423万	-4.11%	27.01	7.26
05/30	2,364	2,425	2,323	2,397	+1.27%	17,600	144億9264万	-9.27%	25.72	6.91
05/29	2,404	2,431	2,350	2,367	-1.95%	18,700	143億1126万	-11.12%	25.39	6.83
05/28	2,426	2,452	2,401	2,414	+0.21%	14,000	145億9543万	-10.03%	25.9	6.96
05/27	2,351	2,409	2,273	2,409	+0.96%	70,000	145億6519万	-10.98%	25.84	6.95
05/24	2,397	2,412	2,340	2,386	-0.91%	22,800	144億2613万	-12.47%	25.6	6.88
05/23	2,535	2,585	2,387	2,408	-4.29%	83,400	145億5915万	-12.28%	25.83	6.94
05/22	2,632	2,649	2,515	2,516	-4.55%	19,200	152億1213万	-9.1%	26.99	7.26
05/21	2,636	2,758	2,586	2,636	+3.25%	53,300	159億3451万	-5.55%	28.28	7.6
05/20	2,610	2,640	2,541	2,553	-2.18%	17,600	154億3278万	-9.21%	27.39	7.36
05/17	2,600	2,668	2,529	2,610	-1.32%	30,700	157億7734万	-7.97%	28	7.53
05/16	2,640	2,700	2,586	2,645	+1.89%	42,000	159億8891万	-7.36%	28.38	7.63
05/15	2,530	2,600	2,503	2,596	+4.01%	45,600	156億9271万	-9.58%	27.85	7.49
05/14	2,548	2,577	2,392	2,496	-9.17%	168,900	150億8822万	-13.54%	26.78	7.2
05/13	2,779	2,819	2,712	2,748	-0.07%	76,400	166億1155万	-5.5%	29.48	7.92
05/10	2,818	2,840	2,726	2,750	-1.01%	27,000	166億2364万	-5.89%	29.5	7.93
05/09	2,756	2,792	2,680	2,778	+0.22%	32,300	167億9289万	-5.45%	29.8	8.01
05/08	2,791	2,850	2,759	2,772	-0.68%	20,100	167億5662万	-6.16%	29.74	7.99
05/07	2,788	2,820	2,701	2,791	+3.26%	25,900	168億7148万	-6.15%	29.94	8.05
05/02	2,756	2,813	2,703	2,703	-1.92%	19,800	163億3952万	-9.69%	29	7.79
05/01	2,713	2,757	2,664	2,756	+0.58%	17,100	166億5990万	-8.8%	29.57	7.95
04/30	2,880	2,880	2,702	2,740	-4.3%	77,200	165億6319万	-10.31%	29.4	7.9
04/26	2,908	2,908	2,814	2,863	-0.38%	16,900	173億672万	-7.53%	30.71	8.25
04/25	2,929	2,929	2,863	2,874	-1.61%	19,800	173億7321万	-8.21%	30.83	8.29
04/24	2,932	2,980	2,905	2,921	+0.41%	12,300	176億5732万	-7.53%	31.34	8.42

年初来

年度	株価		出来高	時価総額
年度	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
最新	2,141 2024/9/18		21,500	130億6986万

4414 フレクト

時価総額

2024/04/24～2024/09/18

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート