| 2026 |
| 07/10 | 1,196 | 1,215 | 1,195 | 1,205 | +0.25% | 14,300 | 74億6473万 | +11.16% |
| 07/09 | （IR情報）11:00 フレクト、厚生労働省の「令和8年度EMIS事業」に関する開発を受託 |
| 07/09 | 1,193 | 1,208 | 1,185 | 1,202 | +0.17% | 15,100 | 74億4614万 | +11.3% |
| 07/08 | 1,200 | 1,214 | 1,163 | 1,200 | 0% | 35,000 | 74億3376万 | +11.63% |
| 07/07 | 1,215 | 1,215 | 1,187 | 1,200 | +1.27% | 16,500 | 74億3376万 | +12.25% |
| 07/06 | 1,181 | 1,219 | 1,174 | 1,185 | 0% | 11,700 | 73億4083万 | +11.37% |
| 07/03 | 1,150 | 1,217 | 1,150 | 1,185 | +3.04% | 26,100 | 73億4083万 | +11.9% |
| 07/02 | （IR情報）11:00 フレクト、AWS全認定資格保有エンジニア2名が「2026 Japan All AWS Certifications Engineers」に選出 |
| 07/02 | 1,128 | 1,154 | 1,116 | 1,150 | +1.14% | 23,100 | 71億2402万 | +8.9% |
| 07/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 49,500株（0.79%）-0.02% |
| 07/01 | 1,050 | 1,137 | 1,050 | 1,137 | +11.04% | 56,800 | 70億4348万 | +7.98% |
| 06/30 | 1,028 | 1,049 | 1,017 | 1,024 | -0.58% | 28,600 | 63億4347万 | -2.57% |
| 06/29 | 1,015 | 1,058 | 1,015 | 1,030 | +1.48% | 21,800 | 63億8064万 | -2.18% |
| 06/26 | 1,023 | 1,027 | 1,012 | 1,015 | -0.88% | 4,000 | 62億8772万 | -3.7% |
| 06/25 | 1,050 | 1,059 | 1,020 | 1,024 | -0.87% | 13,900 | 63億4347万 | -2.94% |
| 06/24 | 1,024 | 1,034 | 1,014 | 1,033 | +1.18% | 8,200 | 63億9922万 | -2.27% |
| 06/23 | 1,069 | 1,069 | 1,021 | 1,021 | -2.11% | 11,400 | 63億2489万 | -3.31% |
| 06/22 | （IR情報）11:00 支配株主等に関する事項について |
| 06/22 | 1,036 | 1,072 | 1,034 | 1,043 | +0.68% | 11,200 | 64億6117万 | -1.23% |
| 06/19 | 1,055 | 1,068 | 1,021 | 1,036 | -1.71% | 14,300 | 64億1781万 | -1.8% |
| 06/18 | 1,047 | 1,068 | 1,047 | 1,054 | +0.29% | 8,800 | 65億2931万 | +0.09% |
| 06/17 | 1,020 | 1,077 | 1,020 | 1,051 | +2.64% | 14,600 | 65億1073万 | -0.38% |
| 06/16 | 1,048 | 1,048 | 1,016 | 1,024 | -0.78% | 12,000 | 63億4347万 | -3.31% |
| 06/15 | 1,072 | 1,083 | 1,030 | 1,032 | -0.96% | 20,300 | 63億9303万 | -2.92% |
| 06/12 | 1,056 | 1,082 | 1,018 | 1,042 | +1.56% | 23,900 | 64億5498万 | -2.53% |
| 06/11 | 1,041 | 1,079 | 1,026 | 1,026 | -2.66% | 26,300 | 63億5586万 | -4.38% |
| 06/10 | 1,050 | 1,076 | 1,037 | 1,054 | +0.09% | 12,500 | 65億2931万 | -2.14% |
| 06/09 | （IR情報）11:00 フレクト、Salesforce Forward Deployed Engineering Partner Networkに参画、Agentforceの成功を拡大 |
| 06/09 | 1,101 | 1,101 | 1,050 | 1,053 | -1.68% | 30,100 | 65億2312万 | -2.41% |
| 06/08 | 1,085 | 1,103 | 1,058 | 1,071 | -3.34% | 22,100 | 66億3463万 | -0.93% |
| 06/05 | 1,090 | 1,140 | 1,090 | 1,108 | +1.93% | 28,300 | 68億6383万 | +2.31% |
| 06/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 50,600株（0.81%）+0.04% |
| 06/04 | 1,071 | 1,098 | 1,061 | 1,087 | +4.42% | 24,200 | 67億3374万 | +0.28% |
| 06/03 | 1,057 | 1,101 | 1,028 | 1,041 | -2.8% | 30,200 | 64億4878万 | -4.06% |
| 06/02 | 1,071 | 1,079 | 1,039 | 1,071 | 0% | 19,700 | 66億3463万 | -1.65% |
| 06/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 47,900株（0.77%）+0.12% |
| 06/01 | 1,100 | 1,130 | 1,065 | 1,071 | -2.55% | 19,800 | 66億3463万 | -1.92% |
| 06/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 40,900株（0.65%）再IN |
| 05/29 | 1,077 | 1,143 | 1,070 | 1,099 | +3% | 97,500 | 68億808万 | +0.27% |
| 05/28 | 1,083 | 1,101 | 1,063 | 1,067 | -2.02% | 16,500 | 66億985万 | -2.91% |
| 05/27 | 1,091 | 1,109 | 1,069 | 1,089 | -0.18% | 19,900 | 67億4613万 | -1.36% |
| 05/27 | （空売り報告）Barclays Capital Securities Ltd 18,300株（0.29%）-0.38%義務消失 |
| 05/26 | 1,051 | 1,099 | 1,051 | 1,091 | +4.2% | 24,700 | 67億5852万 | -1.53% |
| 05/25 | 1,082 | 1,095 | 1,039 | 1,047 | -0.48% | 19,500 | 64億8595万 | -5.85% |
| 05/25 | （空売り報告）Barclays Capital Securities Ltd 41,700株（0.67%）再IN |
| 05/22 | 1,064 | 1,073 | 1,043 | 1,052 | -0.28% | 16,200 | 65億1692万 | -5.9% |
| 05/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 18,100株（0.29%）-0.32%義務消失 |
| 05/21 | 1,033 | 1,084 | 1,033 | 1,055 | +3.03% | 28,400 | 65億3551万 | -6.06% |
| 05/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 38,000株（0.61%）+0.02% |
| 05/20 | 1,040 | 1,055 | 1,009 | 1,024 | +0.1% | 15,900 | 63億4347万 | -9.06% |
| 05/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 36,700株（0.59%）-0.02% |
| 05/19 | 1,016 | 1,061 | 1,009 | 1,023 | +1.59% | 20,200 | 63億3728万 | -9.39% |
| 05/18 | （IR情報）16:30 2026年3月期決算説明会動画、書き起こし記事公開のお知らせ |
| 05/18 | 1,009 | 1,027 | 997 | 1,007 | +1.31% | 25,400 | 62億3816万 | -11.04% |
| 05/15 | 1,184 | 1,196 | 978 | 994 | -9.22% | 114,900 | 61億5763万 | -12.27% |
| 05/14 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/14 | （IR情報）16:00 2026年3月期決算説明資料 |
| 05/14 | （IR情報）16:00 2026年3月期決算高い関心が想定される事項 |
| 05/14 | （IR情報）16:00 (開示事項の経過)特別損失(関係会社株式評価損)の計上に関するお知らせ |
| 05/14 | （IR情報）16:00 事業計画及び成長可能性に関する説明資料 |
| 05/14 | （IR情報）16:00 株式報酬制度(役員報酬BIP信託及び株式付与ESOP信託)の改定について |
| 05/14 | 1,152 | 1,164 | 1,071 | 1,095 | -4.95% | 56,400 | 67億8330万 | -3.44% |
| 05/13 | 1,127 | 1,176 | 1,124 | 1,152 | +1.86% | 23,400 | 71億3640万 | +1.86% |
| 05/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 38,200株（0.61%）+0.11% |
| 05/12 | 1,168 | 1,175 | 1,122 | 1,131 | -3.25% | 22,300 | 70億631万 | +0.44% |
| 05/11 | 1,174 | 1,185 | 1,157 | 1,169 | +1.12% | 21,900 | 72億4172万 | +4.19% |
| 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 |
| 02/10 | （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 |
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。
