| 2026 |
| 07/31 | （IR情報）16:15 関係人口戦略セミナー、全10回で延べ参加申込者数1,500名超 うち自治体関係者も700名超 |
| 07/31 | 1,387 | 1,450 | 1,361 | 1,438 | +5.97% | 1,100 | 12億4548万 | +3.6% |
| 07/30 | 1,386 | 1,400 | 1,357 | 1,357 | +0.07% | 800 | 11億7532万 | -1.74% |
| 07/29 | 1,400 | 1,400 | 1,350 | 1,356 | -2.59% | 1,400 | 11億7446万 | -1.38% |
| 07/28 | 1,439 | 1,439 | 1,392 | 1,392 | -2.38% | 1,400 | 12億564万 | +1.75% |
| 07/27 | 1,427 | 1,427 | 1,425 | 1,426 | +0.07% | 1,100 | 12億3509万 | +4.85% |
| 07/24 | （IR情報）16:30 2026年8月期第3四半期決算説明会書き起こし |
| 07/24 | 1,426 | 1,426 | 1,425 | 1,425 | +1.14% | 300 | 12億3422万 | +5.4% |
| 07/23 | 1,409 | 1,409 | 1,409 | 1,409 | -0.07% | 100 | 12億2036万 | +4.84% |
| 07/22 | 1,392 | 1,410 | 1,350 | 1,410 | +1.29% | 1,300 | 12億2123万 | +5.62% |
| 07/21 | 1,430 | 1,430 | 1,392 | 1,392 | -0.57% | 500 | 12億564万 | +4.98% |
| 07/17 | 1,403 | 1,403 | 1,390 | 1,400 | -0.21% | 700 | 12億1257万 | +6.14% |
| 07/16 | 1,464 | 1,464 | 1,402 | 1,403 | -4.17% | 2,300 | 12億1517万 | +7.02% |
| 07/15 | （IR情報）16:40 2026年8月期第3四半期決算短信〔日本基準〕(連結) |
| 07/15 | （IR情報）16:40 2026年8月期第3四半期決算説明会資料 |
| 07/15 | 1,475 | 1,500 | 1,450 | 1,464 | -0.75% | 2,000 | 12億6800万 | +12.27% |
| 07/14 | 1,460 | 1,475 | 1,460 | 1,475 | +2.43% | 1,100 | 12億7753万 | +13.99% |
| 07/13 | 1,430 | 1,440 | 1,430 | 1,440 | +0.91% | 1,000 | 12億4721万 | +11.98% |
| 07/10 | 1,419 | 1,427 | 1,404 | 1,427 | +2.66% | 400 | 12億3595万 | +11.75% |
| 07/09 | 1,406 | 1,406 | 1,390 | 1,390 | +0.94% | 300 | 12億391万 | +9.54% |
| 07/08 | 1,387 | 1,417 | 1,377 | 1,377 | -1.43% | 1,700 | 11億9265万 | +9.03% |
| 07/07 | 1,350 | 1,397 | 1,350 | 1,397 | +3.48% | 800 | 12億997万 | +11.14% |
| 07/06 | 1,396 | 1,396 | 1,350 | 1,350 | +0.67% | 3,600 | 11億6926万 | +7.91% |
| 07/03 | 1,340 | 1,341 | 1,340 | 1,341 | +0.07% | 900 | 11億6147万 | +7.54% |
| 07/02 | 1,340 | 1,340 | 1,335 | 1,340 | +1.52% | 800 | 11億6060万 | +7.72% |
| 07/01 | 1,325 | 1,325 | 1,320 | 1,320 | -0.75% | 300 | 11億4328万 | +6.37% |
| 06/30 | 1,330 | 1,330 | 1,320 | 1,330 | 0% | 1,200 | 11億5194万 | +7.09% |
| 06/29 | 1,329 | 1,330 | 1,325 | 1,330 | +2.39% | 1,100 | 11億5194万 | +7% |
| 06/26 | 1,280 | 1,299 | 1,280 | 1,299 | +1.48% | 1,100 | 11億2509万 | +4.59% |
| 06/25 | 1,230 | 1,280 | 1,230 | 1,280 | +7.2% | 1,900 | 11億863万 | +2.98% |
| 06/24 | 1,200 | 1,200 | 1,194 | 1,194 | -0.5% | 500 | 10億3415万 | -3.94% |
| 06/23 | 1,213 | 1,213 | 1,184 | 1,200 | +1.44% | 500 | 10億3934万 | -3.85% |
| 06/22 | 1,221 | 1,221 | 1,181 | 1,183 | -3.03% | 800 | 10億2462万 | -5.51% |
| 06/19 | 1,250 | 1,250 | 1,220 | 1,220 | 0% | 600 | 10億5667万 | -2.94% |
| 06/18 | 1,200 | 1,220 | 1,200 | 1,220 | +1.67% | 1,000 | 10億5667万 | -3.25% |
| 06/17 | 1,183 | 1,200 | 1,183 | 1,200 | +1.44% | 500 | 10億3934万 | -5.21% |
| 06/16 | 1,209 | 1,210 | 1,183 | 1,183 | -1.58% | 3,100 | 10億2462万 | -7% |
| 06/15 | 1,230 | 1,230 | 1,202 | 1,202 | -1.31% | 2,200 | 10億4107万 | -6.09% |
| 06/15 | （IR情報）8:00 【東日本初】東京都小平市で地域情報特化型AI「まいぷれくん」導入！手軽で活発な情報発信へ |
| 06/12 | 1,255 | 1,261 | 1,218 | 1,218 | -0.57% | 1,300 | 10億5493万 | -5.29% |
| 06/10 | （IR情報）9:30 FLN、北海道小樽市より「小樽市地域おこし協力隊募集及び 受入業務」を受託 |
| 06/10 | 1,221 | 1,225 | 1,221 | 1,225 | +0.49% | 600 | 10億6100万 | -5.19% |
| 06/09 | 1,257 | 1,257 | 1,219 | 1,219 | -2.87% | 1,000 | 10億5580万 | -6.01% |
| 06/08 | （IR情報）10:00 埼玉県富士見市のふるさと納税業務を受託、6月1日より安定した運用と寄附額拡大へ伴走開始 |
| 06/08 | 1,255 | 1,255 | 1,255 | 1,255 | +2.45% | 600 | 10億8698万 | -3.68% |
| 06/05 | 1,230 | 1,235 | 1,223 | 1,225 | -1.05% | 1,200 | 10億6100万 | -6.35% |
| 06/04 | 1,261 | 1,261 | 1,213 | 1,238 | +0.57% | 2,600 | 10億7226万 | -5.78% |
| 06/03 | 1,231 | 1,231 | 1,231 | 1,231 | 0% | 200 | 10億6619万 | -6.67% |
| 06/02 | 1,240 | 1,260 | 1,226 | 1,231 | -1.52% | 1,300 | 10億6619万 | -6.95% |
| 06/01 | 1,250 | 1,252 | 1,222 | 1,250 | -0.08% | 2,000 | 10億8265万 | -5.87% |
| 05/29 | 1,278 | 1,278 | 1,250 | 1,251 | -0.71% | 400 | 10億8351万 | -6.08% |
| 05/28 | 1,251 | 1,260 | 1,239 | 1,260 | +0.72% | 1,700 | 10億9131万 | -5.69% |
| 05/27 | 1,325 | 1,325 | 1,250 | 1,251 | -7.47% | 3,500 | 10億8351万 | -6.5% |
| 05/26 | 1,352 | 1,353 | 1,352 | 1,352 | -1.17% | 300 | 11億7099万 | +0.82% |
| 05/25 | 1,314 | 1,368 | 1,310 | 1,368 | +4.75% | 1,000 | 11億8485万 | +2.09% |
| 05/22 | 1,301 | 1,313 | 1,301 | 1,306 | +0.38% | 300 | 11億3115万 | -2.46% |
| 05/21 | 1,330 | 1,330 | 1,301 | 1,301 | +0.08% | 1,700 | 11億2682万 | -2.91% |
| 05/20 | 1,300 | 1,300 | 1,300 | 1,300 | -1.14% | 2,800 | 11億2595万 | -3.13% |
| 05/19 | 1,301 | 1,315 | 1,301 | 1,315 | +1.08% | 400 | 11億3895万 | -2.23% |
| 05/18 | 1,332 | 1,332 | 1,300 | 1,301 | -0.08% | 500 | 11億2682万 | -3.41% |
| 05/15 | 1,316 | 1,316 | 1,292 | 1,302 | -1.06% | 700 | 11億2769万 | -3.48% |
| 05/15 | （IR情報）8:00 譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ |
| 05/14 | 1,327 | 1,350 | 1,316 | 1,316 | -1.64% | 1,800 | 11億3981万 | -2.66% |
| 05/13 | 1,370 | 1,374 | 1,325 | 1,338 | -2.34% | 1,300 | 11億5887万 | -1.04% |
| 05/12 | 1,358 | 1,370 | 1,343 | 1,370 | -0.65% | 800 | 11億8658万 | +1.41% |
| 05/11 | 1,355 | 1,380 | 1,355 | 1,379 | +2.15% | 700 | 11億9438万 | +2% |
| 05/08 | 1,350 | 1,350 | 1,350 | 1,350 | -0.59% | 400 | 11億6926万 | -0.07% |
| 05/07 | 1,358 | 1,358 | 1,350 | 1,358 | 0% | 1,100 | 11億7619万 | +0.44% |
| 05/01 | （IR情報）15:00 地域情報プラットフォーム「まいぷれ」が初の海外進出！ベトナム・ホーチミン版サイトを5月1日にオープン |
| 05/01 | 1,363 | 1,375 | 1,358 | 1,358 | -0.22% | 1,400 | 11億7619万 | +0.37% |
| 04/30 | 1,388 | 1,392 | 1,361 | 1,361 | -2.72% | 700 | 11億7879万 | +0.52% |
| 04/28 | 1,360 | 1,399 | 1,360 | 1,399 | +3.4% | 800 | 12億1170万 | +3.17% |
| 04/27 | 1,369 | 1,369 | 1,352 | 1,353 | -1.17% | 900 | 11億7186万 | -0.22% |
| 04/24 | 1,370 | 1,370 | 1,369 | 1,369 | +2.16% | 400 | 11億8572万 | +0.88% |
| 04/23 | 1,345 | 1,349 | 1,340 | 1,340 | -1.62% | 700 | 11億6060万 | -1.4% |
| 04/23 | （IR情報）8:30 2026年8月期第2四半期決算説明会書き起こし |
| 04/22 | 1,348 | 1,362 | 1,348 | 1,362 | +1.11% | 200 | 11億7965万 | 0% |
| 04/21 | 1,336 | 1,360 | 1,336 | 1,347 | +0.82% | 600 | 11億6666万 | -1.25% |
| 04/20 | 1,353 | 1,353 | 1,336 | 1,336 | +0.98% | 500 | 11億5714万 | -2.27% |
| 04/17 | 1,326 | 1,326 | 1,320 | 1,323 | -0.23% | 1,200 | 11億4588万 | -3.5% |
| 04/16 | （IR情報）13:00 当社執行役員・従業員に対する譲渡制限付株式報としての新株式発行に関するお知らせ |
| 04/16 | 1,332 | 1,354 | 1,319 | 1,326 | -0.45% | 800 | 11億4847万 | -3.63% |
| 04/15 | （IR情報）11:00 【全国初】自治体広報に「まいぷれくん」導入！徳島市が地 域情報特化型AIの活用で情報発信を手軽により活発に |
| 04/15 | 1,325 | 1,345 | 1,322 | 1,332 | +0.53% | 1,600 | 11億5367万 | -3.48% |
| 04/14 | （IR情報）16:00 2026年8月期第2四半期決算説明資料 |
| 04/14 | （IR情報）16:00 2026年8月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 04/14 | 1,338 | 1,368 | 1,325 | 1,325 | -0.97% | 1,100 | 11億4761万 | -4.33% |
| 04/13 | 1,348 | 1,348 | 1,338 | 1,338 | -0.59% | 800 | 11億5887万 | -3.6% |
| 04/10 | 1,380 | 1,380 | 1,342 | 1,346 | -1.68% | 1,100 | 11億6580万 | -3.44% |
| 04/09 | 1,384 | 1,384 | 1,354 | 1,369 | -0.8% | 500 | 11億8572万 | -2.35% |
| 04/08 | 1,341 | 1,380 | 1,341 | 1,380 | +2.53% | 300 | 11億9524万 | -1.92% |
| 04/07 | 1,346 | 1,394 | 1,324 | 1,346 | -1.54% | 600 | 11億6580万 | -4.81% |
| 04/06 | 1,313 | 1,367 | 1,313 | 1,367 | +3.4% | 500 | 11億8399万 | -4% |
| 04/03 | 1,313 | 1,355 | 1,308 | 1,322 | +0.69% | 2,200 | 11億4501万 | -7.75% |
| 04/02 | 1,372 | 1,400 | 1,280 | 1,313 | -6.15% | 4,700 | 11億3721万 | -9.13% |
| 04/01 | 1,398 | 1,399 | 1,398 | 1,399 | +2.27% | 300 | 12億1170万 | -3.98% |
| 03/31 | 1,361 | 1,397 | 1,361 | 1,368 | +0.51% | 1,400 | 11億8485万 | -6.68% |
| 03/30 | 1,391 | 1,391 | 1,360 | 1,361 | -1.09% | 1,600 | 11億7879万 | -7.79% |
| 03/27 | 1,407 | 1,407 | 1,374 | 1,376 | -1.36% | 2,500 | 11億9178万 | -7.53% |
| 03/26 | 1,403 | 1,407 | 1,395 | 1,395 | -0.71% | 2,900 | 12億824万 | -6.94% |
| 03/25 | 1,420 | 1,420 | 1,397 | 1,405 | +0.36% | 1,200 | 12億1690万 | -6.89% |
| 03/24 | 1,390 | 1,420 | 1,390 | 1,400 | +1.01% | 1,000 | 12億711万 | -7.89% |
| 03/23 | 1,420 | 1,420 | 1,386 | 1,386 | -2.39% | 1,800 | 11億9504万 | -9.35% |
| 03/19 | （IR情報）16:00 IR動画「100億宣言の公表に伴う MRR事業の中長期成長戦略」公開のお知らせ |
| 03/19 | 1,417 | 1,425 | 1,391 | 1,420 | +1.36% | 1,900 | 12億2435万 | -7.85% |
| 03/18 | 1,401 | 1,404 | 1,401 | 1,401 | -0.71% | 1,000 | 12億797万 | -9.67% |
| 03/17 | 1,413 | 1,414 | 1,411 | 1,411 | -1.74% | 1,100 | 12億1659万 | -9.55% |
| 03/16 | 1,418 | 1,436 | 1,411 | 1,436 | -0.14% | 400 | 12億3815万 | -8.42% |
| 03/13 | 1,411 | 1,440 | 1,411 | 1,438 | -0.07% | 400 | 12億3987万 | -8.81% |
| 03/12 | 1,414 | 1,439 | 1,414 | 1,439 | +0.49% | 1,300 | 12億4073万 | -9.27% |
| 03/11 | 1,418 | 1,433 | 1,407 | 1,432 | -1.85% | 1,900 | 12億3470万 | -10.28% |
| 03/10 | 1,400 | 1,459 | 1,400 | 1,459 | +4.29% | 800 | 12億5798万 | -9.27% |
| 03/09 | （IR情報）10:35 「100億宣言」掲載のお知らせ －OEM展開と海外進出を本格始動、地域情報のAIプラットフォームを世界へ－ |
| 03/09 | 1,469 | 1,481 | 1,380 | 1,399 | -4.83% | 5,600 | 12億624万 | -13.54% |
| 03/06 | 1,471 | 1,535 | 1,470 | 1,470 | -5.16% | 900 | 12億6746万 | -9.87% |
| 03/05 | 1,472 | 1,550 | 1,470 | 1,550 | +2.65% | 800 | 13億3644万 | -5.55% |
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。
