- 4414
- 2026/09/28
- 時価
- 70億円
- PER 予
- 8.14倍
- 2022年以降
- 8.39-93.85倍
（2022-2026年） - PBR
- 2.67倍
- 2022年以降
- 2.29-21.04倍
（2022-2026年） - 配当 予
- 0%
- ROE 予
- 32.81%
- ROA 予
- 21.29%
- 資料
- Link
- CSV,JSON
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
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,125 | 1,139 | 1,110 | 1,132 | +0.62% | 16,000 | - | +1.62% | - | - |
| 09/25 | 1,158 | 1,158 | 1,102 | 1,125 | -0.44% | 12,800 | - | +1.35% | - | - |
| 09/24 | 1,115 | 1,130 | 1,113 | 1,130 | +2.63% | 9,100 | - | +2.17% | - | - |
| 09/18 | 1,091 | 1,120 | 1,091 | 1,101 | +0.82% | 13,800 | - | -0.18% | - | - |
| 09/17 | 1,087 | 1,100 | 1,080 | 1,092 | +2.82% | 11,000 | - | -1% | - | - |
| 09/16 | 1,078 | 1,078 | 1,060 | 1,062 | -1.67% | 12,200 | - | -4.24% | - | - |
| 09/15 | 1,090 | 1,091 | 1,073 | 1,080 | -0.28% | 7,400 | - | -3.23% | - | - |
| 09/14 | 1,061 | 1,084 | 1,061 | 1,083 | +1.03% | 2,100 | - | -3.56% | - | - |
| 09/11 | 1,071 | 1,080 | 1,055 | 1,072 | -0.56% | 11,700 | - | -5.05% | - | - |
| 09/10 | 1,090 | 1,092 | 1,075 | 1,078 | -1.37% | 6,300 | - | -5.02% | - | - |
| 09/09 | 1,071 | 1,093 | 1,063 | 1,093 | +1.11% | 13,500 | - | -4.21% | - | - |
| 09/08 | 1,092 | 1,094 | 1,071 | 1,081 | -1.01% | 13,600 | - | -5.67% | - | - |
| 09/07 | 1,090 | 1,097 | 1,080 | 1,092 | +0.83% | 13,100 | - | -5.21% | - | - |
| 09/04 | 1,084 | 1,088 | 1,068 | 1,083 | -0.09% | 5,900 | - | -6.48% | - | - |
| 09/03 | 1,095 | 1,095 | 1,064 | 1,084 | +0.84% | 11,600 | - | -6.95% | - | - |
| 09/02 | 1,143 | 1,143 | 1,075 | 1,075 | -6.85% | 49,100 | - | -8.12% | - | - |
| 09/01 | 1,166 | 1,176 | 1,142 | 1,154 | -2.78% | 19,900 | - | -1.7% | - | - |
| 08/31 | 1,170 | 1,187 | 1,136 | 1,187 | +2.24% | 32,900 | - | +0.85% | - | - |
| 08/28 | 1,322 | 1,322 | 1,161 | 1,161 | -7.64% | 125,300 | - | -1.44% | - | - |
| 08/27 | 1,191 | 1,343 | 1,191 | 1,257 | +9.4% | 164,100 | - | +6.44% | - | - |
| 08/26 | 1,135 | 1,165 | 1,135 | 1,149 | -1.37% | 19,400 | - | -2.63% | - | - |
| 08/25 | 1,132 | 1,180 | 1,115 | 1,165 | +2.55% | 38,600 | - | -1.52% | - | - |
| 08/24 | 1,133 | 1,172 | 1,107 | 1,136 | +0.26% | 35,300 | - | -4.05% | - | - |
| 08/21 | 1,043 | 1,145 | 1,041 | 1,133 | +8.52% | 120,500 | - | -4.63% | - | - |
| 08/20 | 1,030 | 1,050 | 1,023 | 1,044 | +1.56% | 28,700 | - | -12.42% | - | - |
| 08/19 | 1,041 | 1,048 | 1,025 | 1,028 | -1.25% | 25,400 | - | -14.26% | - | - |
| 08/18 | 1,053 | 1,061 | 1,035 | 1,041 | -1.05% | 36,700 | - | -13.68% | - | - |
| 08/17 | 1,096 | 1,098 | 1,044 | 1,052 | -3.93% | 42,000 | - | -13.27% | - | - |
| 08/14 | 1,084 | 1,140 | 1,050 | 1,095 | -11.26% | 81,800 | - | -10.17% | - | - |
| 08/13 | 1,238 | 1,269 | 1,219 | 1,234 | -1.28% | 26,400 | - | +0.9% | - | - |
| 08/12 | 1,245 | 1,279 | 1,243 | 1,250 | +0.32% | 18,500 | - | +2.29% | - | - |
| 08/10 | 1,231 | 1,246 | 1,202 | 1,246 | +0.81% | 9,100 | - | +2.21% | - | - |
| 08/07 | 1,235 | 1,236 | 1,168 | 1,236 | +0.24% | 15,800 | - | +1.56% | - | - |
| 08/06 | 1,193 | 1,233 | 1,193 | 1,233 | +2.24% | 3,800 | - | +1.65% | - | - |
| 08/05 | 1,203 | 1,223 | 1,203 | 1,206 | -1.63% | 1,200 | - | -0.25% | - | - |
| 08/04 | 1,223 | 1,233 | 1,219 | 1,226 | -0.49% | 4,900 | - | +2% | - | - |
| 08/03 | 1,249 | 1,254 | 1,199 | 1,232 | -1.44% | 16,800 | - | +3.18% | - | - |
| 07/31 | 1,244 | 1,252 | 1,215 | 1,250 | +0.73% | 16,600 | - | +5.49% | - | - |
| 07/30 | 1,204 | 1,241 | 1,189 | 1,241 | +2.73% | 15,900 | - | +5.53% | - | - |
| 07/29 | 1,191 | 1,208 | 1,169 | 1,208 | +1.09% | 17,600 | - | +3.42% | - | - |
| 07/28 | 1,203 | 1,207 | 1,185 | 1,195 | -1.4% | 11,800 | - | +2.93% | - | - |
| 07/27 | 1,210 | 1,221 | 1,204 | 1,212 | -0.33% | 11,700 | - | +4.94% | - | - |
| 07/24 | 1,235 | 1,235 | 1,209 | 1,216 | -1.78% | 11,800 | - | +6.02% | - | - |
| 07/23 | 1,216 | 1,239 | 1,216 | 1,238 | +0.81% | 7,100 | - | +8.5% | - | - |
| 07/22 | 1,241 | 1,245 | 1,222 | 1,228 | +0.24% | 6,900 | - | +8.29% | - | - |
| 07/21 | 1,203 | 1,248 | 1,203 | 1,225 | +2% | 5,300 | - | +8.89% | - | - |
| 07/17 | 1,248 | 1,248 | 1,200 | 1,201 | -2.83% | 13,900 | - | +7.42% | - | - |
| 07/16 | 1,241 | 1,263 | 1,229 | 1,236 | +0.24% | 24,700 | - | +11.25% | - | - |
| 07/15 | 1,224 | 1,233 | 1,210 | 1,233 | +1.07% | 11,900 | - | +11.79% | - | - |
| 07/14 | 1,200 | 1,231 | 1,200 | 1,220 | +1.67% | 9,000 | - | +11.31% | - | - |
| 07/13 | 1,205 | 1,217 | 1,195 | 1,200 | -0.41% | 29,100 | - | +10.19% | - | - |
| 07/10 | 1,196 | 1,215 | 1,195 | 1,205 | +0.25% | 14,300 | - | +11.16% | - | - |
| 07/09 | 1,193 | 1,208 | 1,185 | 1,202 | +0.17% | 15,100 | - | +11.3% | - | - |
| 07/08 | 1,200 | 1,214 | 1,163 | 1,200 | 0% | 35,000 | - | +11.63% | - | - |
| 07/07 | 1,215 | 1,215 | 1,187 | 1,200 | +1.27% | 16,500 | - | +12.25% | - | - |
| 07/06 | 1,181 | 1,219 | 1,174 | 1,185 | 0% | 11,700 | - | +11.37% | - | - |
| 07/03 | 1,150 | 1,217 | 1,150 | 1,185 | +3.04% | 26,100 | - | +11.9% | - | - |
| 07/02 | 1,128 | 1,154 | 1,116 | 1,150 | +1.14% | 23,100 | - | +8.9% | - | - |
| 07/01 | 1,050 | 1,137 | 1,050 | 1,137 | +11.04% | 56,800 | - | +7.98% | - | - |
| 06/30 | 1,028 | 1,049 | 1,017 | 1,024 | -0.58% | 28,600 | - | -2.57% | - | - |
| 06/29 | 1,015 | 1,058 | 1,015 | 1,030 | +1.48% | 21,800 | - | -2.18% | - | - |
| 06/26 | 1,023 | 1,027 | 1,012 | 1,015 | -0.88% | 4,000 | - | -3.7% | - | - |
| 06/25 | 1,050 | 1,059 | 1,020 | 1,024 | -0.87% | 13,900 | - | -2.94% | - | - |
| 06/24 | 1,024 | 1,034 | 1,014 | 1,033 | +1.18% | 8,200 | - | -2.27% | - | - |
| 06/23 | 1,069 | 1,069 | 1,021 | 1,021 | -2.11% | 11,400 | - | -3.31% | - | - |
| 06/22 | 1,036 | 1,072 | 1,034 | 1,043 | +0.68% | 11,200 | - | -1.23% | - | - |
| 06/19 | 1,055 | 1,068 | 1,021 | 1,036 | -1.71% | 14,300 | - | -1.8% | - | - |
| 06/18 | 1,047 | 1,068 | 1,047 | 1,054 | +0.29% | 8,800 | - | +0.09% | - | - |
| 06/17 | 1,020 | 1,077 | 1,020 | 1,051 | +2.64% | 14,600 | - | -0.38% | - | - |
| 06/16 | 1,048 | 1,048 | 1,016 | 1,024 | -0.78% | 12,000 | - | -3.31% | - | - |
| 06/15 | 1,072 | 1,083 | 1,030 | 1,032 | -0.96% | 20,300 | - | -2.92% | - | - |
| 06/12 | 1,056 | 1,082 | 1,018 | 1,042 | +1.56% | 23,900 | - | -2.53% | - | - |
| 06/11 | 1,041 | 1,079 | 1,026 | 1,026 | -2.66% | 26,300 | - | -4.38% | - | - |
| 06/10 | 1,050 | 1,076 | 1,037 | 1,054 | +0.09% | 12,500 | - | -2.14% | - | - |
| 06/09 | 1,101 | 1,101 | 1,050 | 1,053 | -1.68% | 30,100 | - | -2.41% | - | - |
| 06/08 | 1,085 | 1,103 | 1,058 | 1,071 | -3.34% | 22,100 | - | -0.93% | - | - |
| 06/05 | 1,090 | 1,140 | 1,090 | 1,108 | +1.93% | 28,300 | - | +2.31% | - | - |
| 06/04 | 1,071 | 1,098 | 1,061 | 1,087 | +4.42% | 24,200 | - | +0.28% | - | - |
| 06/03 | 1,057 | 1,101 | 1,028 | 1,041 | -2.8% | 30,200 | - | -4.06% | - | - |
| 06/02 | 1,071 | 1,079 | 1,039 | 1,071 | 0% | 19,700 | - | -1.65% | - | - |
| 06/01 | 1,100 | 1,130 | 1,065 | 1,071 | -2.55% | 19,800 | - | -1.92% | - | - |
| 05/29 | 1,077 | 1,143 | 1,070 | 1,099 | +3% | 97,500 | - | +0.27% | - | - |
| 05/28 | 1,083 | 1,101 | 1,063 | 1,067 | -2.02% | 16,500 | - | -2.91% | - | - |
| 05/27 | 1,091 | 1,109 | 1,069 | 1,089 | -0.18% | 19,900 | - | -1.36% | - | - |
| 05/26 | 1,051 | 1,099 | 1,051 | 1,091 | +4.2% | 24,700 | - | -1.53% | - | - |
| 05/25 | 1,082 | 1,095 | 1,039 | 1,047 | -0.48% | 19,500 | - | -5.85% | - | - |
| 05/22 | 1,064 | 1,073 | 1,043 | 1,052 | -0.28% | 16,200 | - | -5.9% | - | - |
| 05/21 | 1,033 | 1,084 | 1,033 | 1,055 | +3.03% | 28,400 | - | -6.06% | - | - |
| 05/20 | 1,040 | 1,055 | 1,009 | 1,024 | +0.1% | 15,900 | - | -9.06% | - | - |
| 05/19 | 1,016 | 1,061 | 1,009 | 1,023 | +1.59% | 20,200 | - | -9.39% | - | - |
| 05/18 | 1,009 | 1,027 | 997 | 1,007 | +1.31% | 25,400 | - | -11.04% | - | - |
| 05/15 | 1,184 | 1,196 | 978 | 994 | -9.22% | 114,900 | - | -12.27% | - | - |
| 05/14 | 1,152 | 1,164 | 1,071 | 1,095 | -4.95% | 56,400 | - | -3.44% | - | - |
| 05/13 | 1,127 | 1,176 | 1,124 | 1,152 | +1.86% | 23,400 | - | +1.86% | - | - |
| 05/12 | 1,168 | 1,175 | 1,122 | 1,131 | -3.25% | 22,300 | - | +0.44% | - | - |
| 05/11 | 1,174 | 1,185 | 1,157 | 1,169 | +1.12% | 21,900 | - | +4.19% | - | - |
| 05/08 | 1,120 | 1,161 | 1,116 | 1,156 | +3.21% | 21,200 | - | +3.77% | - | - |
| 05/07 | 1,115 | 1,148 | 1,115 | 1,120 | +1.08% | 26,200 | - | +1.17% | - | - |
| 05/01 | 1,080 | 1,120 | 1,060 | 1,108 | +0.36% | 19,300 | - | +0.54% | - | - |
| 04/30 | 1,123 | 1,128 | 1,098 | 1,104 | -1.69% | 15,800 | - | +0.55% | - | - |
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 | 1,132 2026/9/28 | 16,000 | 70億1604万 | |||
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。
