日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	1,255	1,255	1,236	1,236	-1.51%	400	-	-2.75%
10/01	1,236	1,256	1,236	1,255	+1.54%	600	-	-1.72%
09/30	1,258	1,258	1,236	1,236	+0.41%	700	-	-3.81%
09/29	1,231	1,249	1,231	1,231	-0.32%	700	-	-5.16%
09/28	1,237	1,269	1,233	1,235	-0.16%	1,400	-	-5.73%
09/25	1,288	1,288	1,234	1,237	-3.74%	2,100	-	-6.5%
09/24	1,285	1,285	1,285	1,285	+1.18%	200	-	-3.67%
09/18	1,255	1,270	1,255	1,270	+1.6%	1,300	-	-5.51%
09/17	1,271	1,271	1,250	1,250	-0.4%	500	-	-7.68%
09/16	1,251	1,255	1,250	1,255	-0.24%	400	-	-7.99%
09/15	1,256	1,258	1,256	1,258	-0.71%	400	-	-8.44%
09/14	1,284	1,287	1,267	1,267	0%	700	-	-8.45%
09/11	1,261	1,280	1,261	1,267	+0.24%	700	-	-8.98%
09/10	1,285	1,298	1,260	1,264	-2.02%	1,600	-	-9.71%
09/09	1,299	1,300	1,289	1,290	-0.69%	800	-	-8.32%
09/08	1,280	1,310	1,280	1,299	+0.62%	4,300	-	-8.07%
09/07	1,255	1,291	1,254	1,291	+2.87%	1,400	-	-9.02%
09/04	1,240	1,255	1,233	1,255	+0.56%	1,600	-	-11.93%
09/03	1,250	1,250	1,245	1,248	-0.32%	2,000	-	-12.67%
09/02	1,273	1,273	1,251	1,252	-1.65%	1,700	-	-12.63%
09/01	1,280	1,280	1,270	1,273	-0.55%	2,300	-	-11.54%
08/31	1,281	1,290	1,280	1,280	-0.78%	3,400	-	-11.42%
08/28	1,330	1,330	1,281	1,290	-7.19%	11,300	-	-11.1%
08/27	（IR情報）16:55 AIで情報発信を最適化！「まいぷれ」店舗向け管理画面と『まいぷれくん』UI/UX全面リニューアル
08/27	1,350	1,390	1,347	1,390	+2.96%	6,400	-	-4.53%
08/26	（IR情報）16:00 地域情報プラットフォーム「まいぷれホーチミン」、オープンから3ヵ月で契約社数が100件突破！
08/26	1,367	1,384	1,339	1,350	-3.3%	6,100	-	-7.28%
08/25	1,450	1,450	1,335	1,396	-4.38%	16,700	-	-4.25%
08/24	（IR情報）16:05 会社分割(簡易新設分割)による子会社設立に関するお知らせ
08/24	1,549	1,549	1,460	1,460	-5.68%	7,100	-	+0.14%
08/21	1,546	1,548	1,540	1,548	+0.19%	600	-	+6.32%
08/20	1,546	1,547	1,521	1,545	-0.06%	1,700	-	+6.33%
08/19	1,535	1,546	1,518	1,546	+0.85%	2,500	-	+6.62%
08/18	1,519	1,533	1,512	1,533	+0.92%	1,300	-	+6.09%
08/17	1,518	1,537	1,518	1,519	+0.2%	2,200	-	+5.41%
08/14	1,516	1,520	1,499	1,516	+0.07%	2,300	-	+5.57%
08/13	1,532	1,534	1,510	1,515	+0.33%	1,700	-	+5.87%
08/12	1,500	1,540	1,500	1,510	+1.34%	1,500	-	+5.89%
08/10	1,471	1,490	1,470	1,490	+0.95%	600	-	+5%
08/07	1,497	1,497	1,476	1,476	+0.07%	800	-	+4.46%
08/06	1,420	1,475	1,405	1,475	+2.79%	800	-	+4.76%
08/05	1,438	1,455	1,435	1,435	-0.21%	700	-	+2.35%
08/04	1,464	1,538	1,438	1,438	-0.35%	2,200	-	+2.86%
08/03	1,438	1,450	1,438	1,443	+0.35%	500	-	+3.59%
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	-	+3.6%
07/30	1,386	1,400	1,357	1,357	+0.07%	800	-	-1.74%
07/29	1,400	1,400	1,350	1,356	-2.59%	1,400	-	-1.38%
07/28	1,439	1,439	1,392	1,392	-2.38%	1,400	-	+1.75%
07/27	1,427	1,427	1,425	1,426	+0.07%	1,100	-	+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	-	+5.4%
07/23	1,409	1,409	1,409	1,409	-0.07%	100	-	+4.84%
07/22	1,392	1,410	1,350	1,410	+1.29%	1,300	-	+5.62%
07/21	1,430	1,430	1,392	1,392	-0.57%	500	-	+4.98%
07/17	1,403	1,403	1,390	1,400	-0.21%	700	-	+6.14%
07/16	1,464	1,464	1,402	1,403	-4.17%	2,300	-	+7.02%
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	（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	1,475	1,500	1,450	1,464	-0.75%	2,000	-	+12.27%
07/14	1,460	1,475	1,460	1,475	+2.43%	1,100	-	+13.99%
07/13	1,430	1,440	1,430	1,440	+0.91%	1,000	-	+11.98%
07/10	1,419	1,427	1,404	1,427	+2.66%	400	-	+11.75%
07/09	1,406	1,406	1,390	1,390	+0.94%	300	-	+9.54%
07/08	1,387	1,417	1,377	1,377	-1.43%	1,700	-	+9.03%
07/07	1,350	1,397	1,350	1,397	+3.48%	800	-	+11.14%
07/06	1,396	1,396	1,350	1,350	+0.67%	3,600	-	+7.91%
07/03	1,340	1,341	1,340	1,341	+0.07%	900	-	+7.54%
07/02	1,340	1,340	1,335	1,340	+1.52%	800	-	+7.72%
07/01	1,325	1,325	1,320	1,320	-0.75%	300	-	+6.37%
06/30	1,330	1,330	1,320	1,330	0%	1,200	-	+7.09%
06/29	1,329	1,330	1,325	1,330	+2.39%	1,100	-	+7%
06/26	1,280	1,299	1,280	1,299	+1.48%	1,100	-	+4.59%
06/25	1,230	1,280	1,230	1,280	+7.2%	1,900	-	+2.98%
06/24	1,200	1,200	1,194	1,194	-0.5%	500	-	-3.94%
06/23	1,213	1,213	1,184	1,200	+1.44%	500	-	-3.85%
06/22	1,221	1,221	1,181	1,183	-3.03%	800	-	-5.51%
06/19	1,250	1,250	1,220	1,220	0%	600	-	-2.94%
06/18	1,200	1,220	1,200	1,220	+1.67%	1,000	-	-3.25%
06/17	1,183	1,200	1,183	1,200	+1.44%	500	-	-5.21%
06/16	1,209	1,210	1,183	1,183	-1.58%	3,100	-	-7%
06/15	1,230	1,230	1,202	1,202	-1.31%	2,200	-	-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	-	-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	-	-5.19%
06/09	1,257	1,257	1,219	1,219	-2.87%	1,000	-	-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	-	-3.68%
06/05	1,230	1,235	1,223	1,225	-1.05%	1,200	-	-6.35%
06/04	1,261	1,261	1,213	1,238	+0.57%	2,600	-	-5.78%
06/03	1,231	1,231	1,231	1,231	0%	200	-	-6.67%
06/02	1,240	1,260	1,226	1,231	-1.52%	1,300	-	-6.95%
06/01	1,250	1,252	1,222	1,250	-0.08%	2,000	-	-5.87%
05/29	1,278	1,278	1,250	1,251	-0.71%	400	-	-6.08%
05/28	1,251	1,260	1,239	1,260	+0.72%	1,700	-	-5.69%
05/27	1,325	1,325	1,250	1,251	-7.47%	3,500	-	-6.5%
05/26	1,352	1,353	1,352	1,352	-1.17%	300	-	+0.82%
05/25	1,314	1,368	1,310	1,368	+4.75%	1,000	-	+2.09%
05/22	1,301	1,313	1,301	1,306	+0.38%	300	-	-2.46%
05/21	1,330	1,330	1,301	1,301	+0.08%	1,700	-	-2.91%
05/20	1,300	1,300	1,300	1,300	-1.14%	2,800	-	-3.13%
05/19	1,301	1,315	1,301	1,315	+1.08%	400	-	-2.23%
05/18	1,332	1,332	1,300	1,301	-0.08%	500	-	-3.41%
05/15	1,316	1,316	1,292	1,302	-1.06%	700	-	-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	-	-2.66%
05/13	1,370	1,374	1,325	1,338	-2.34%	1,300	-	-1.04%
05/12	1,358	1,370	1,343	1,370	-0.65%	800	-	+1.41%
05/11	1,355	1,380	1,355	1,379	+2.15%	700	-	+2%
05/08	1,350	1,350	1,350	1,350	-0.59%	400	-	-0.07%
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

フューチャーリンクネットワーク（9241）のイベントチャート

2026/05/08～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート