| 2026 |
| 05/08 | （IR情報）13:00 フレクト、経済産業省より「令和８～１１年度 職員情報ＤＢ及び勤怠管理システムに係る運用・保守業務」を受託 |
| 05/08 | 1,120 | 1,161 | 1,116 | 1,156 | +3.21% | 21,200 | 71億6118万 | +3.77% |
| 05/07 | 1,115 | 1,148 | 1,115 | 1,120 | +1.08% | 26,200 | 69億3817万 | +1.17% |
| 05/01 | （IR情報）13:00 フレクト、Databricksパートナープログラムにおいてシルバーランクに昇格 |
| 05/01 | 1,080 | 1,120 | 1,060 | 1,108 | +0.36% | 19,300 | 68億6383万 | +0.54% |
| 05/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 31,600株（0.5%）再IN |
| 04/30 | 1,123 | 1,128 | 1,098 | 1,104 | -1.69% | 15,800 | 68億3905万 | +0.55% |
| 04/28 | 1,112 | 1,135 | 1,112 | 1,123 | +0.09% | 9,100 | 69億5676万 | +2.65% |
| 04/27 | 1,122 | 1,152 | 1,115 | 1,122 | +0.09% | 33,700 | 69億5056万 | +2.94% |
| 04/24 | 1,130 | 1,134 | 1,116 | 1,121 | -0.27% | 17,900 | 69億4437万 | +3.32% |
| 04/23 | 1,134 | 1,161 | 1,115 | 1,124 | -3.35% | 27,600 | 69億6295万 | +3.98% |
| 04/22 | 1,162 | 1,177 | 1,146 | 1,163 | +0.26% | 38,700 | 72億455万 | +7.69% |
| 04/21 | 1,172 | 1,197 | 1,160 | 1,160 | -1.11% | 35,500 | 71億8596万 | +7.71% |
| 04/20 | 1,201 | 1,201 | 1,173 | 1,173 | -1.43% | 19,300 | 72億6650万 | +9.01% |
| 04/17 | 1,204 | 1,204 | 1,190 | 1,190 | -0.17% | 11,500 | 73億7181万 | +10.39% |
| 04/16 | 1,207 | 1,231 | 1,192 | 1,192 | -1.24% | 26,100 | 73億8420万 | +10.27% |
| 04/15 | 1,189 | 1,241 | 1,186 | 1,207 | +1.43% | 53,200 | 74億7712万 | +11.45% |
| 04/14 | 1,203 | 1,229 | 1,172 | 1,190 | +1.8% | 87,600 | 73億7181万 | +9.58% |
| 04/13 | 1,129 | 1,169 | 1,125 | 1,169 | +3.73% | 59,600 | 72億4172万 | +7.54% |
| 04/10 | （IR情報）11:00 フレクト、Salesforce Japan Partner Award 2026を受賞 |
| 04/10 | 1,103 | 1,150 | 1,103 | 1,127 | +1.99% | 66,600 | 69億8153万 | +3.3% |
| 04/09 | 1,086 | 1,108 | 1,074 | 1,105 | +1.56% | 44,600 | 68億4525万 | +0.73% |
| 04/08 | 1,040 | 1,096 | 1,040 | 1,088 | +5.02% | 46,100 | 67億3994万 | -1.09% |
| 04/07 | 1,033 | 1,051 | 1,031 | 1,036 | +0.97% | 15,300 | 64億1781万 | -6.24% |
| 04/07 | （5%ルール）パーム・インベストメント・マネジメント・ピーティ…（0.48%） |
| 04/06 | 1,010 | 1,036 | 1,010 | 1,026 | +1.08% | 12,400 | 63億5586万 | -7.98% |
| 04/03 | 1,025 | 1,039 | 1,015 | 1,015 | -0.78% | 8,200 | 62億8772万 | -9.78% |
| 04/02 | 1,028 | 1,048 | 1,012 | 1,023 | -0.49% | 31,200 | 63億3728万 | -10.03% |
| 04/01 | 1,005 | 1,036 | 1,005 | 1,028 | +5.01% | 23,300 | 63億6825万 | -10.37% |
| 03/31 | （IR情報）17:00 組織変更及び役員の人事に関するお知らせ |
| 03/31 | 976 | 1,006 | 970 | 979 | +0.93% | 49,200 | 60億6470万 | -15.46% |
| 03/30 | 984 | 984 | 950 | 970 | -4.34% | 53,200 | 60億895万 | -17.16% |
| 03/27 | 989 | 1,015 | 989 | 1,014 | +2.42% | 39,100 | 62億8152万 | -14.57% |
| 03/26 | 1,013 | 1,020 | 986 | 990 | -2.27% | 42,400 | 61億3285万 | -17.57% |
| 03/25 | 1,036 | 1,041 | 1,007 | 1,013 | -0.88% | 52,000 | 62億7533万 | -16.69% |
| 03/24 | 1,010 | 1,024 | 1,002 | 1,022 | +2.61% | 64,900 | 63億3108万 | -16.91% |
| 03/23 | 982 | 1,006 | 977 | 996 | -3.68% | 131,200 | 61億6778万 | -20% |
| 03/19 | 1,056 | 1,076 | 1,032 | 1,034 | -4.79% | 82,400 | 64億310万 | -18.45% |
| 03/18 | 1,110 | 1,115 | 1,077 | 1,086 | +0.28% | 61,700 | 67億2512万 | -15.94% |
| 03/17 | 1,107 | 1,107 | 1,055 | 1,083 | -4.75% | 141,200 | 67億654万 | -17.45% |
| 03/16 | 1,208 | 1,208 | 1,137 | 1,137 | -8.16% | 78,400 | 70億4094万 | -14.45% |
| 03/16 | （空売り報告）Barclays Capital Securities Ltd 28,456株（0.45%）-0.05%義務消失 |
| 03/13 | 1,225 | 1,244 | 1,212 | 1,238 | -1.35% | 22,100 | 76億6638万 | -8.02% |
| 03/12 | 1,280 | 1,338 | 1,237 | 1,255 | +0.4% | 60,800 | 77億7166万 | -7.45% |
| 03/12 | （空売り報告）Barclays Capital Securities Ltd 31,300株（0.5%）再IN |
| 03/11 | 1,275 | 1,279 | 1,250 | 1,250 | -1.65% | 14,700 | 77億4070万 | -8.69% |
| 03/10 | 1,237 | 1,271 | 1,225 | 1,271 | +4.1% | 27,300 | 78億7074万 | -8.1% |
| 03/09 | 1,239 | 1,240 | 1,197 | 1,221 | -4.39% | 37,400 | 75億6111万 | -12.66% |
| 03/06 | 1,233 | 1,309 | 1,233 | 1,277 | +1.35% | 22,300 | 79億789万 | -9.69% |
| 03/06 | （5%ルール）パーム・インベストメント・マネジメント・ピーティ…（5.12%） |
| 03/05 | 1,242 | 1,284 | 1,218 | 1,260 | +6.6% | 38,000 | 78億262万 | -11.95% |
| 03/04 | 1,251 | 1,251 | 1,170 | 1,182 | -3.19% | 53,100 | 73億1960万 | -18.65% |
| 03/04 | （空売り報告）Barclays Capital Securities Ltd 29,344株（0.47%）-0.04%義務消失 |
| 03/03 | （自社株買い）取締役会(2026年2月5日)での決議状況(取得期間2026年2月6日～2026年2月27日) |
| 03/03 | 1,270 | 1,270 | 1,221 | 1,221 | -4.39% | 32,100 | 75億6111万 | -17.39% |
| 03/02 | 1,275 | 1,279 | 1,251 | 1,277 | -1.08% | 31,800 | 79億789万 | -14.87% |
| 02/27 | 1,310 | 1,334 | 1,280 | 1,291 | -0.46% | 59,200 | 79億9459万 | -14.95% |
| 02/26 | 1,277 | 1,325 | 1,275 | 1,297 | +1.73% | 48,400 | 80億3175万 | -15.5% |
| 02/25 | 1,320 | 1,320 | 1,273 | 1,275 | -2.75% | 26,000 | 78億9551万 | -17.95% |
| 02/25 | （空売り報告）Barclays Capital Securities Ltd 32,100株（0.51%）再IN |
| 02/24 | 1,302 | 1,311 | 1,241 | 1,311 | +0.69% | 83,800 | 81億1844万 | -16.76% |
| 02/20 | （5%ルール）黒川幸治（0.12%）クロ（46.77%） |
| 02/20 | 1,374 | 1,374 | 1,297 | 1,302 | -5.52% | 46,400 | 80億6271万 | -18.37% |
| 02/19 | 1,398 | 1,400 | 1,371 | 1,378 | +1.25% | 40,500 | 85億3334万 | -14.78% |
| 02/18 | 1,399 | 1,404 | 1,355 | 1,361 | -0.87% | 50,900 | 84億2807万 | -16.61% |
| 02/17 | 1,400 | 1,426 | 1,371 | 1,373 | +1.25% | 43,300 | 85億238万 | -16.79% |
| 02/16 | 1,380 | 1,395 | 1,341 | 1,356 | -3.14% | 111,200 | 83億9711万 | -18.75% |
| 02/16 | （空売り報告）Barclays Capital Securities Ltd 26,400株（0.42%）-0.08%義務消失 |
| 02/13 | （IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了について |
| 02/13 | 1,527 | 1,531 | 1,400 | 1,400 | -10.66% | 127,000 | 86億6958万 | -17.06% |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 31,500株（0.5%）新規 |
| 02/12 | （IR情報）16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けについて |
| 02/12 | 1,623 | 1,623 | 1,554 | 1,567 | -4.45% | 54,900 | 97億374万 | -7.99% |
| 02/10 | （IR情報）14:00 2026年3月期第3四半期決算説明会動画、書き起こし記事公開のお知らせ |
| 02/10 | 1,590 | 1,648 | 1,590 | 1,640 | +3.8% | 44,900 | 101億5579万 | -4.15% |
| 02/09 | 1,547 | 1,620 | 1,547 | 1,580 | +4.5% | 83,400 | 97億8424万 | -7.93% |
| 02/06 | 1,630 | 1,649 | 1,505 | 1,512 | -2.45% | 189,200 | 93億6315万 | -12.3% |
| 02/05 | （IR情報）16:00 自己株式取得に係る事項の決定について |
| 02/05 | （IR情報）16:00 2026年3月期第3四半期決算高い関心が想定される事項 |
| 02/05 | （IR情報）16:00 通期業績予想の修正並びに特別損失(関係会社株式評価損)計上の見込みに関するお知らせ |
| 02/05 | （IR情報）16:00 2026年3月期第3四半期決算説明資料 |
| 02/05 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/05 | 1,511 | 1,570 | 1,511 | 1,550 | +3.68% | 53,300 | 95億9846万 | -10.66% |
| 02/04 | 1,575 | 1,575 | 1,483 | 1,495 | -5.8% | 102,500 | 92億5787万 | -14.28% |
| 02/03 | 1,585 | 1,627 | 1,570 | 1,587 | -0.81% | 65,800 | 98億2759万 | -9.73% |
| 02/02 | 1,623 | 1,632 | 1,600 | 1,600 | -1.84% | 30,300 | 99億809万 | -9.35% |
| 01/30 | 1,630 | 1,655 | 1,600 | 1,630 | 0% | 56,800 | 100億9387万 | -8.17% |
| 01/29 | 1,681 | 1,681 | 1,588 | 1,630 | -3.89% | 58,600 | 100億9387万 | -8.43% |
| 01/29 | （空売り報告）モルガン・スタンレーMUFG証券 29,260株（0.47%）-0.11%義務消失 |
| 01/28 | 1,820 | 1,829 | 1,656 | 1,696 | -6.71% | 139,000 | 105億258万 | -4.88% |
| 01/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 18,800株（0.3%）-0.27%義務消失 |
| 01/27 | 1,782 | 1,820 | 1,760 | 1,818 | +1.51% | 22,800 | 112億5807万 | +2.02% |
| 01/26 | 1,755 | 1,795 | 1,740 | 1,791 | -0.17% | 28,700 | 110億9087万 | +0.84% |
| 01/23 | 1,701 | 1,800 | 1,683 | 1,794 | +4.55% | 58,700 | 111億945万 | +1.3% |
| 01/23 | （空売り報告）モルガン・スタンレーMUFG証券 36,360株（0.58%）-0.1% |
| 01/22 | 1,716 | 1,729 | 1,680 | 1,716 | +0.23% | 14,500 | 106億2643万 | -2.94% |
| 01/21 | 1,742 | 1,742 | 1,685 | 1,712 | -3.11% | 35,700 | 106億166万 | -3.06% |
| 01/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 35,900株（0.57%）-0.06% |
| 01/20 | 1,776 | 1,831 | 1,755 | 1,767 | -1.78% | 19,800 | 109億4225万 | +0.23% |
| 01/19 | （IR情報）11:00 フレクト、Auth0を活用したID基盤導入パッケージの提供を開始 |
| 01/19 | 1,806 | 1,810 | 1,778 | 1,799 | -0.83% | 19,000 | 111億4041万 | +2.27% |
| 01/16 | 1,841 | 1,847 | 1,786 | 1,814 | -1.84% | 20,200 | 112億3330万 | +3.42% |
| 01/15 | 1,752 | 1,848 | 1,750 | 1,848 | +4.35% | 23,100 | 114億4385万 | +5.54% |
| 01/15 | （空売り報告）モルガン・スタンレーMUFG証券 42,260株（0.68%）-0.11% |
| 01/14 | 1,805 | 1,805 | 1,771 | 1,771 | -1.88% | 15,400 | 109億6702万 | +1.32% |
| 01/13 | 1,898 | 1,900 | 1,800 | 1,805 | -2.85% | 25,500 | 111億7757万 | +3.44% |
| 01/09 | 1,811 | 1,858 | 1,793 | 1,858 | +2.71% | 20,800 | 115億577万 | +6.84% |
| 01/08 | 1,788 | 1,821 | 1,786 | 1,809 | +1.17% | 15,400 | 112億234万 | +4.51% |
| 01/07 | 1,755 | 1,790 | 1,740 | 1,788 | +0.79% | 18,200 | 110億7229万 | +3.65% |
| 01/07 | （空売り報告）モルガン・スタンレーMUFG証券 48,960株（0.79%）-0.08% |
| 01/06 | 1,760 | 1,785 | 1,759 | 1,774 | +0.4% | 16,500 | 109億8560万 | +3.02% |
| 01/05 | 1,779 | 1,800 | 1,757 | 1,767 | -0.67% | 18,200 | 109億4225万 | +2.73% |
| 01/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 39,100株（0.63%）+0.04% |
| 2025 |
| 12/30 | 1,755 | 1,781 | 1,755 | 1,779 | +0.45% | 7,400 | 110億1656万 | +3.55% |
| 12/30 | （空売り報告）モルガン・スタンレーMUFG証券 53,960株（0.87%）-0.03% |
| 12/29 | 1,828 | 1,828 | 1,771 | 1,771 | -0.95% | 34,300 | 109億6702万 | +3.15% |
| 12/26 | 1,830 | 1,830 | 1,775 | 1,788 | -2.3% | 34,900 | 110億7229万 | +4.2% |
| 12/25 | 1,747 | 1,836 | 1,743 | 1,830 | +2.92% | 111,400 | 113億3238万 | +6.71% |
| 12/24 | 1,835 | 1,849 | 1,766 | 1,778 | -2.89% | 26,100 | 110億1037万 | +3.92% |
| 12/24 | （空売り報告）JPM Securities Japan Co Ltd. 9,390株（0.15%）-1.84%義務消失 |
| 12/24 | （空売り報告）モルガン・スタンレーMUFG証券 55,960株（0.9%）+0.01% |
| 12/23 | 1,765 | 1,831 | 1,759 | 1,831 | +3.74% | 35,400 | 113億3857万 | +7.14% |
| 12/22 | 1,714 | 1,765 | 1,714 | 1,765 | +3.28% | 38,200 | 109億2986万 | +3.4% |
| 12/19 | 1,671 | 1,728 | 1,671 | 1,709 | +2.03% | 32,500 | 105億8308万 | +0.06% |
| 12/19 | （空売り報告）JPM Securities Japan Co Ltd. 123,730株（1.99%）-0.01% |
| 12/19 | （空売り報告）モルガン・スタンレーMUFG証券 55,260株（0.89%）-0.08% |
| 12/18 | 1,658 | 1,686 | 1,656 | 1,675 | +0.24% | 8,400 | 103億7253万 | -2.22% |
| 12/18 | （空売り報告）JPM Securities Japan Co Ltd. 124,030株（2%）+0.01% |
| 12/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 37,000株（0.59%）-0.06% |
| 12/17 | 1,653 | 1,671 | 1,630 | 1,671 | +0.24% | 14,900 | 103億4776万 | -2.74% |
| 12/16 | 1,706 | 1,706 | 1,665 | 1,667 | -2.34% | 10,600 | 103億2299万 | -3.31% |
| 12/15 | 1,662 | 1,709 | 1,662 | 1,707 | +2.03% | 14,200 | 105億7069万 | -1.33% |
| 12/12 | 1,617 | 1,680 | 1,617 | 1,673 | +3.27% | 24,900 | 103億6015万 | -3.46% |
| 12/11 | 1,662 | 1,671 | 1,613 | 1,620 | -2.76% | 33,300 | 100億3194万 | -6.84% |
| 12/10 | 1,691 | 1,700 | 1,659 | 1,666 | -0.6% | 35,100 | 103億1680万 | -4.58% |
| 12/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 40,800株（0.65%）+0.06% |
| 12/09 | 1,718 | 1,733 | 1,659 | 1,676 | -4.45% | 38,900 | 103億7873万 | -4.39% |
| 12/09 | （空売り報告）JPM Securities Japan Co Ltd. 123,530株（1.99%）-0.02% |
| 12/08 | 1,774 | 1,781 | 1,743 | 1,754 | -1.13% | 27,800 | 108億6175万 | -0.4% |
| 12/05 | 1,671 | 1,777 | 1,650 | 1,774 | +5.09% | 47,600 | 109億8560万 | +0.45% |
| 12/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 36,600株（0.59%）-0.06% |
| 12/03 | （空売り報告）モルガン・スタンレーMUFG証券 60,460株（0.97%）-0.03% |
| 12/02 | （空売り報告）モルガン・スタンレーMUFG証券 61,960株（1%）+0.03% |
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。
