- 4754
- 2026/10/06
- 時価
- 71億円
- PER 予
- 13.09倍
- 2010年以降
- 4.7-41.27倍
（2010-2025年） - PBR
- 0.83倍
- 2010年以降
- 0.41-2倍
（2010-2025年） - 配当 予
- 2.45%
- ROE 予
- 6.34%
- ROA 予
- 4.9%
- 資料
- Link
- CSV,JSON
トスネット（4754）の株価チャート
株価
10/6
- 前日 (10/5)
- 1,539
- 始値
- 1,502
- 高値
- 1,520
- 安値
- 1,502
- 終値 -1.95%
- 1,509
- 出来高 +100%
- 600
乖離率
- 株価（5日）
移動平均値 - -0.66%
1,519 - 株価（25日）
移動平均値 - +0.47%
1,502 - 出来高（5日）
移動平均値 - -52.38%
1,260
2026/05/07～2026/10/06
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/06 | 1,502 | 1,520 | 1,502 | 1,509 | -1.95% | 600 | - | +0.47% | - | - |
| 10/05 | 1,539 | 1,539 | 1,539 | 1,539 | +0.72% | 300 | - | +2.46% | - | - |
| 10/01 | 1,519 | 1,528 | 1,515 | 1,528 | +0.59% | 1,700 | - | +1.87% | - | - |
| 09/30 | 1,460 | 1,519 | 1,460 | 1,519 | +1.27% | 2,500 | - | +1.33% | - | - |
| 09/29 | 1,500 | 1,500 | 1,500 | 1,500 | +0.27% | 1,200 | - | +0.07% | - | - |
| 09/28 | 1,497 | 1,497 | 1,496 | 1,496 | -0.07% | 1,000 | - | -0.13% | - | - |
| 09/25 | 1,497 | 1,497 | 1,497 | 1,497 | -0.33% | 400 | - | -0.07% | - | - |
| 09/24 | 1,500 | 1,503 | 1,500 | 1,502 | +0.13% | 1,800 | - | +0.13% | - | - |
| 09/17 | 1,519 | 1,519 | 1,500 | 1,500 | -1.25% | 600 | - | -0.07% | - | - |
| 09/16 | 1,490 | 1,519 | 1,490 | 1,519 | +1.27% | 200 | - | +1.13% | - | - |
| 09/15 | 1,497 | 1,500 | 1,497 | 1,500 | +0.2% | 1,500 | - | -0.2% | - | - |
| 09/14 | 1,498 | 1,499 | 1,497 | 1,497 | +0.54% | 2,700 | - | -0.47% | - | - |
| 09/11 | 1,493 | 1,495 | 1,489 | 1,489 | +0.07% | 1,800 | - | -1.06% | - | - |
| 09/10 | 1,488 | 1,488 | 1,488 | 1,488 | -0.4% | 200 | - | -1.26% | - | - |
| 09/09 | 1,494 | 1,494 | 1,494 | 1,494 | -0.33% | 100 | - | -1.06% | - | - |
| 09/08 | 1,500 | 1,500 | 1,490 | 1,499 | 0% | 2,500 | - | -0.86% | - | - |
| 09/07 | 1,490 | 1,500 | 1,490 | 1,499 | +0.4% | 300 | - | -0.99% | - | - |
| 09/04 | 1,493 | 1,493 | 1,493 | 1,493 | +0.47% | 100 | - | -1.58% | - | - |
| 09/03 | 1,486 | 1,486 | 1,486 | 1,486 | -0.93% | 100 | - | -2.11% | - | - |
| 09/02 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 300 | - | -1.25% | - | - |
| 09/01 | 1,517 | 1,517 | 1,477 | 1,500 | 0% | 1,600 | - | -1.25% | - | - |
| 08/31 | 1,500 | 1,501 | 1,500 | 1,500 | 0% | 500 | - | -1.32% | - | - |
| 08/28 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | - | -1.32% | - | - |
| 08/27 | 1,511 | 1,511 | 1,500 | 1,500 | 0% | 300 | - | -1.32% | - | - |
| 08/26 | 1,487 | 1,500 | 1,487 | 1,500 | -0.6% | 300 | - | -1.32% | - | - |
| 08/25 | 1,495 | 1,509 | 1,482 | 1,509 | +0.94% | 700 | - | -0.72% | - | - |
| 08/24 | 1,480 | 1,500 | 1,480 | 1,495 | -0.4% | 1,800 | - | -1.64% | - | - |
| 08/21 | 1,488 | 1,501 | 1,488 | 1,501 | +0.07% | 1,300 | - | -1.31% | - | - |
| 08/20 | 1,490 | 1,500 | 1,485 | 1,500 | +0.87% | 500 | - | -1.45% | - | - |
| 08/19 | 1,476 | 1,506 | 1,476 | 1,487 | -1.13% | 1,800 | - | -2.49% | - | - |
| 08/18 | 1,527 | 1,527 | 1,447 | 1,504 | -2.02% | 4,700 | - | -1.57% | - | - |
| 08/17 | 1,524 | 1,555 | 1,524 | 1,535 | +0.26% | 900 | - | +0.39% | - | - |
| 08/14 | 1,523 | 1,560 | 1,514 | 1,531 | +0.53% | 2,100 | - | +0.26% | - | - |
| 08/13 | 1,560 | 1,563 | 1,469 | 1,523 | -1.68% | 4,800 | - | -0.2% | - | - |
| 08/12 | 1,524 | 1,549 | 1,521 | 1,549 | +1.64% | 500 | - | +1.57% | - | - |
| 08/10 | 1,520 | 1,537 | 1,513 | 1,524 | +0.26% | 1,500 | - | +0.13% | - | - |
| 08/07 | 1,535 | 1,560 | 1,514 | 1,520 | -0.72% | 3,300 | - | 0% | - | - |
| 08/06 | 1,579 | 1,590 | 1,521 | 1,531 | -3.1% | 800 | - | +0.86% | - | - |
| 08/05 | 1,580 | 1,580 | 1,580 | 1,580 | +2.6% | 100 | - | +4.22% | - | - |
| 08/04 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 200 | - | +1.92% | - | - |
| 08/03 | 1,575 | 1,580 | 1,540 | 1,540 | -1.97% | 700 | - | +2.12% | - | - |
| 07/31 | 1,567 | 1,579 | 1,567 | 1,571 | +2.68% | 2,100 | - | +4.45% | - | - |
| 07/30 | 1,521 | 1,541 | 1,521 | 1,530 | +1.12% | 700 | - | +1.93% | - | - |
| 07/29 | 1,509 | 1,530 | 1,509 | 1,513 | +0.73% | 700 | - | +0.93% | - | - |
| 07/28 | 1,502 | 1,502 | 1,502 | 1,502 | -0.92% | 200 | - | +0.27% | - | - |
| 07/27 | 1,516 | 1,516 | 1,515 | 1,516 | +0.53% | 300 | - | +1.27% | - | - |
| 07/24 | 1,542 | 1,546 | 1,508 | 1,508 | +0.4% | 1,500 | - | +0.8% | - | - |
| 07/23 | 1,488 | 1,502 | 1,488 | 1,502 | +0.47% | 300 | - | +0.47% | - | - |
| 07/22 | 1,492 | 1,495 | 1,492 | 1,495 | -0.4% | 1,400 | - | 0% | - | - |
| 07/21 | 1,483 | 1,513 | 1,483 | 1,501 | -0.07% | 1,900 | - | +0.4% | - | - |
| 07/17 | 1,510 | 1,549 | 1,500 | 1,502 | -0.53% | 800 | - | +0.47% | - | - |
| 07/16 | 1,531 | 1,540 | 1,510 | 1,510 | -1.76% | 900 | - | +0.94% | - | - |
| 07/15 | 1,540 | 1,540 | 1,537 | 1,537 | -2.04% | 200 | - | +2.81% | - | - |
| 07/14 | 1,569 | 1,569 | 1,569 | 1,569 | 0% | 500 | - | +5.02% | - | - |
| 07/13 | 1,571 | 1,571 | 1,559 | 1,569 | +2.48% | 2,000 | - | +5.23% | - | - |
| 07/10 | 1,479 | 1,531 | 1,479 | 1,531 | +2.55% | 4,700 | - | +2.89% | - | - |
| 07/09 | 1,466 | 1,496 | 1,466 | 1,493 | +0.34% | 700 | - | +0.34% | - | - |
| 07/08 | 1,491 | 1,500 | 1,488 | 1,488 | -0.8% | 600 | - | -0.07% | - | - |
| 07/07 | 1,469 | 1,500 | 1,469 | 1,500 | +1.69% | 1,400 | - | +0.67% | - | - |
| 07/06 | 1,470 | 1,475 | 1,470 | 1,475 | +0.07% | 400 | - | -1.01% | - | - |
| 07/03 | 1,457 | 1,474 | 1,457 | 1,474 | 0% | 600 | - | -1.14% | - | - |
| 07/02 | 1,474 | 1,474 | 1,460 | 1,474 | 0% | 700 | - | -1.21% | - | - |
| 07/01 | 1,462 | 1,474 | 1,462 | 1,474 | +1.31% | 300 | - | -1.21% | - | - |
| 06/30 | 1,455 | 1,455 | 1,455 | 1,455 | -0.61% | 200 | - | -2.55% | - | - |
| 06/29 | 1,462 | 1,464 | 1,454 | 1,464 | +0.48% | 600 | - | -2.14% | - | - |
| 06/26 | 1,464 | 1,479 | 1,457 | 1,457 | -1.42% | 900 | - | -2.67% | - | - |
| 06/25 | 1,456 | 1,487 | 1,456 | 1,478 | -0.54% | 2,000 | - | -1.34% | - | - |
| 06/24 | 1,469 | 1,486 | 1,468 | 1,486 | +0.41% | 700 | - | -0.8% | - | - |
| 06/23 | 1,480 | 1,480 | 1,480 | 1,480 | -0.47% | 200 | - | -1.27% | - | - |
| 06/22 | 1,472 | 1,487 | 1,471 | 1,487 | -0.07% | 600 | - | -0.8% | - | - |
| 06/19 | 1,485 | 1,488 | 1,485 | 1,488 | 0% | 300 | - | -0.6% | - | - |
| 06/18 | 1,488 | 1,488 | 1,488 | 1,488 | -0.8% | 200 | - | -0.67% | - | - |
| 06/17 | 1,487 | 1,500 | 1,487 | 1,500 | 0% | 500 | - | +0.13% | - | - |
| 06/16 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | - | +0.13% | - | - |
| 06/15 | 1,508 | 1,508 | 1,500 | 1,500 | -0.79% | 900 | - | +0.2% | - | - |
| 06/12 | 1,527 | 1,527 | 1,503 | 1,512 | +0.6% | 2,700 | - | +1% | - | - |
| 06/11 | 1,501 | 1,503 | 1,500 | 1,503 | 0% | 1,800 | - | +0.54% | - | - |
| 06/10 | 1,501 | 1,510 | 1,501 | 1,503 | 0% | 500 | - | +0.6% | - | - |
| 06/09 | 1,501 | 1,503 | 1,501 | 1,503 | +0.27% | 300 | - | +0.74% | - | - |
| 06/08 | 1,514 | 1,514 | 1,499 | 1,499 | -0.99% | 600 | - | +0.54% | - | - |
| 06/05 | 1,522 | 1,522 | 1,499 | 1,514 | -0.53% | 1,700 | - | +1.61% | - | - |
| 06/04 | 1,517 | 1,522 | 1,504 | 1,522 | +0.33% | 900 | - | +2.15% | - | - |
| 06/03 | 1,510 | 1,520 | 1,508 | 1,517 | +1.81% | 3,400 | - | +1.88% | - | - |
| 06/02 | 1,490 | 1,490 | 1,490 | 1,490 | -1.19% | 100 | - | 0% | - | - |
| 05/28 | 1,485 | 1,508 | 1,470 | 1,508 | +1.34% | 1,800 | - | +1.07% | - | - |
| 05/27 | 1,498 | 1,498 | 1,488 | 1,488 | -0.4% | 400 | - | -0.33% | - | - |
| 05/26 | 1,492 | 1,499 | 1,492 | 1,494 | -0.33% | 400 | - | +0.07% | - | - |
| 05/25 | 1,513 | 1,513 | 1,499 | 1,499 | -1.06% | 3,200 | - | +0.33% | - | - |
| 05/22 | 1,493 | 1,515 | 1,492 | 1,515 | +1.07% | 4,900 | - | +1.27% | - | - |
| 05/21 | 1,480 | 1,500 | 1,480 | 1,499 | +1.01% | 2,600 | - | +0.2% | - | - |
| 05/20 | 1,464 | 1,484 | 1,464 | 1,484 | +0.07% | 1,600 | - | -0.93% | - | - |
| 05/19 | 1,475 | 1,491 | 1,451 | 1,483 | -1.13% | 1,600 | - | -1.07% | - | - |
| 05/18 | 1,463 | 1,500 | 1,463 | 1,500 | +2.18% | 500 | - | 0% | - | - |
| 05/15 | 1,468 | 1,500 | 1,468 | 1,468 | +0.69% | 1,600 | - | -2.13% | - | - |
| 05/14 | 1,528 | 1,528 | 1,451 | 1,458 | -2.86% | 4,600 | - | -2.86% | - | - |
| 05/13 | 1,500 | 1,501 | 1,500 | 1,501 | +0.33% | 2,000 | - | +0.13% | - | - |
| 05/12 | 1,494 | 1,496 | 1,494 | 1,496 | +0.61% | 1,400 | - | -0.07% | - | - |
| 05/11 | 1,490 | 1,490 | 1,487 | 1,487 | 0% | 300 | - | -0.54% | - | - |
| 05/08 | 1,490 | 1,494 | 1,482 | 1,487 | -0.13% | 2,900 | - | -0.54% | - | - |
| 05/07 | 1,487 | 1,499 | 1,486 | 1,489 | +0.61% | 2,300 | - | -0.47% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 9月期 | 396 10/10 | 303 4/27 | 58,000 9/6 | - | - | +17.03% 7/20 | -14.51% 11/20 |
| 2008年 9月期 | 312 10/15 | 185 3/17 3/14 | 30,000 2/20 | - | - | +12.28% 5/14 | -34.73% 10/10 |
| 2009年 9月期 | 238 9/24 | 130 10/10 | 13,000 1/14 | - | - | +19.02% 1/14 | -13.81% 11/27 |
| 2010年 9月期 | 300 9/15 9/13 | 186 12/4 11/27 | 11,000 1/14 | - | - | +12.5% 11/12 | -11.53% 9/29 |
| 2011年 9月期 | 318 9/16 9/15 他2件 | 197 3/15 | 8,100 4/15 | 13億4596万 | 8億3382万 | +10.4% 4/15 | -27.16% 3/15 |
| 2012年 9月期 | 434 5/14 | 266 11/30 | 42,000 5/15 | 18億3694万 | 11億2587万 | +19.45% 12/12 | -23.08% 5/21 |
| 2013年 9月期 | 682 9/24 | 322 10/3 | 221,100 9/18 | 28億8663万 | 13億6289万 | +49.4% 9/24 | -13.84% 6/6 |
| 2014年 9月期 | 745 11/18 | 505 10/4 | 285,900 11/18 | 31億5328万 | 21億3746万 | +22.34% 11/18 | -9.07% 2/5 |
| 2015年 9月期 | 1,639 2/16 | 624 10/14 | 359,000 2/17 | 69億3723万 | 26億4114万 | +64.41% 2/16 | -23.92% 8/25 |
| 2016年 9月期 | 1,295 11/16 | 750 2/12 | 205,500 11/16 | 61億2871万 | 35億4945万 | +11.42% 3/16 | -17.95% 2/12 |
| 2017年 9月期 | 1,150 9/26 | 781 11/25 | 52,600 1/23 | 54億4249万 | 36億9616万 | +15.43% 10/26 | -6.53% 11/25 |
| 2018年 9月期 | 1,499 4/6 | 990 3/9 | 147,200 10/26 | 70億9416万 | 46億8527万 | +26.54% 4/6 | -13.1% 5/15 |
| 2019年 9月期 | 1,219 7/5 | 977 12/26 | 20,300 12/25 | 57億6903万 | 46億2375万 | +7.58% 7/5 | -12.51% 12/25 |
| 2020年 9月期 | 1,952 1/15 | 680 3/23 | 76,700 1/6 | 92億3803万 | 32億1816万 | +21.29% 1/7 | -34.01% 3/13 |
| 2021年 9月期 | 1,002 9/27 | 781 12/28 | 18,400 5/6 | 47億4206万 | 36億9616万 | +8.68% 2/17 | -6.17% 11/9 |
| 2022年 9月期 | 1,014 7/8 | 842 9/29 | 26,000 7/8 | 47億9885万 | 39億8484万 | +3.1% 5/16 | -5.4% 3/10 |
| 2023年 9月期 | 1,445 9/5 | 820 1/11 12/27 他3件 | 89,900 9/5 | 68億3860万 | 38億8073万 | +14.4% 9/5 | -11.9% 10/19 |
| 2024年 9月期 | 1,338 4/18 | 1,046 12/21 | 14,000 5/10 | 63億3221万 | 49億5029万 | +8.28% 1/10 | -7.18% 12/22 |
| 2025年 9月期 | 1,569 8/14 | 1,180 10/2 | 15,500 3/12 | 74億2544万 | 55億8446万 | +8.02% 2/20 | -9.24% 4/9 |
| 最新 | 1,509 2026/10/6 | 600 | 71億4149万 | +0.47% 1,502 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/29
- -17%（0.83倍）
- 2002/12/30 vs 2001/12/27
- -34%（0.66倍）
- 2003/12/30 vs 2002/12/30
- 124%（2.24倍）
- 2004/12/30 vs 2003/12/30
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 27%（1.27倍）
- 2006/12/28 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/21 vs 2006/12/28
- -8%（0.92倍）
- 2008/12/26 vs 2007/12/21
- -41%（0.59倍）
- 2009/12/24 vs 2008/12/26
- 12%（1.12倍）
- 2010/12/30 vs 2009/12/24
- 36%（1.36倍）
- 2011/12/30 vs 2010/12/30
- 12%（1.12倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- 78%（1.78倍）
- 2014/12/30 vs 2013/12/30
- 54%（1.54倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 33%（1.33倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 38%（1.38倍）
- 2020/12/30 vs 2019/12/30
- -46%（0.54倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/10/06 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
115円（2002/11/22） - 1212%（13.12倍）
1,509円（10/6）
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。
