| 2026 |
| 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(中間期)決算短信〔日本基準〕(連結) |
| 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 | 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% |
| 03/04 | 1,513 | 1,513 | 1,440 | 1,510 | -2.77% | 4,200 | 13億195万 | -8.43% |
| 03/03 | 1,567 | 1,567 | 1,511 | 1,553 | -2.63% | 2,000 | 13億3903万 | -6.5% |
| 03/02 | 1,566 | 1,595 | 1,565 | 1,595 | +1.27% | 1,100 | 13億7524万 | -4.49% |
| 02/27 | 1,601 | 1,602 | 1,562 | 1,575 | -4.02% | 6,500 | 13億5800万 | -6.14% |
| 02/26 | 1,599 | 1,641 | 1,598 | 1,641 | +1.61% | 4,400 | 14億1490万 | -2.78% |
| 02/25 | 1,628 | 1,652 | 1,604 | 1,615 | +0.44% | 1,300 | 13億9249万 | -4.83% |
| 02/25 | （IR情報）9:00 地域の課題解決を加速させる「Nativ.media」の『パートナーチャンネル』、活用企業が拡大 |
| 02/24 | 1,629 | 1,629 | 1,608 | 1,608 | -1.59% | 1,600 | 13億8645万 | -5.47% |
| 02/20 | 1,638 | 1,668 | 1,632 | 1,634 | -0.55% | 500 | 14億887万 | -4.05% |
| 02/19 | 1,636 | 1,651 | 1,634 | 1,643 | -0.48% | 900 | 14億1663万 | -3.58% |
| 02/18 | 1,706 | 1,725 | 1,651 | 1,651 | -0.9% | 2,000 | 14億2353万 | -3.22% |
| 02/17 | 1,639 | 1,958 | 1,585 | 1,666 | -0.77% | 45,600 | 14億3646万 | -2.57% |
| 02/16 | 1,607 | 1,679 | 1,600 | 1,679 | +3.77% | 900 | 14億4767万 | -1.98% |
| 02/13 | 1,697 | 1,697 | 1,618 | 1,618 | -4.32% | 500 | 13億9507万 | -5.6% |
| 02/12 | 1,691 | 1,691 | 1,691 | 1,691 | +2.42% | 100 | 14億5801万 | -1.4% |
| 02/10 | （IR情報）14:00 地域情報サイト「まいぷれ」を運営するFLNが京葉線沿線の「とっておき」を繋ぐInstagramキャンペーンを運営。住民参加型キャンペーンを支えます |
| 02/10 | 1,628 | 1,651 | 1,620 | 1,651 | +1.48% | 2,200 | 14億2353万 | -3.73% |
| 02/09 | 1,655 | 1,655 | 1,627 | 1,627 | -0.31% | 1,100 | 14億283万 | -5.13% |
| 02/06 | 1,654 | 1,655 | 1,627 | 1,632 | -1.45% | 1,600 | 14億714万 | -4.9% |
| 02/05 | 1,655 | 1,666 | 1,655 | 1,656 | +0.24% | 700 | 14億2784万 | -3.5% |
| 02/04 | 1,661 | 1,661 | 1,652 | 1,652 | -2.25% | 300 | 14億2439万 | -3.73% |
| 02/02 | 1,704 | 1,704 | 1,690 | 1,690 | -3.1% | 700 | 14億5715万 | -1.63% |
| 01/30 | 1,744 | 1,744 | 1,744 | 1,744 | +2.35% | 100 | 15億371万 | +1.51% |
| 01/29 | 1,704 | 1,704 | 1,704 | 1,704 | -0.7% | 100 | 14億6922万 | -0.76% |
| 01/28 | 1,716 | 1,717 | 1,716 | 1,716 | -1.15% | 400 | 14億7957万 | -0.12% |
| 01/27 | （IR情報）14:00 2026年8月期第1四半期決算説明会書き起こし |
| 01/27 | 1,747 | 1,747 | 1,736 | 1,736 | -0.74% | 700 | 14億9681万 | +0.87% |
| 01/26 | 1,747 | 1,807 | 1,747 | 1,749 | -2.94% | 1,200 | 15億645万 | +1.57% |
| 01/23 | 1,819 | 1,841 | 1,801 | 1,802 | +1.29% | 600 | 15億5210万 | +4.71% |
| 01/22 | 1,751 | 1,779 | 1,713 | 1,779 | -0.67% | 600 | 15億3229万 | +3.55% |
| 01/21 | 1,800 | 1,800 | 1,791 | 1,791 | -2.4% | 200 | 15億4262万 | +4.25% |
| 01/19 | （IR情報）11:35 フューチャーリンクネットワーク、ZEN大学の学生が三重県鈴鹿市で物流DX・業務改善に挑む企業連携プログラムを実施 |
| 01/14 | （IR情報）16:00 2026年8月期第1四半期決算説明資料 |
| 01/14 | （IR情報）16:00 2026年8月期第1四半期決算短信〔日本基準〕(連結) |
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。
