トスネット（4754）の株価チャート
株価
6/3
- 前日 (6/2)
- 1,490
- 始値
- 1,510
- 高値
- 1,520
- 安値
- 1,508
- 終値 +1.81%
- 1,517
- 出来高 +999.99%
- 3,400
乖離率
- 株価（5日）
移動平均値 - +1.2%
1,499 - 株価（25日）
移動平均値 - +1.88%
1,489 - 出来高（5日）
移動平均値 - +178.69%
1,220
2025/12/22～2026/06/03
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 | ||||||||||
| 06/03 | 1,510 | 1,520 | 1,508 | 1,517 | +1.81% | 3,400 | 71億7935万 | +1.88% | 13.16 | 0.84 |
| 06/02 | 1,490 | 1,490 | 1,490 | 1,490 | -1.19% | 100 | 70億5157万 | 0% | 12.93 | 0.83 |
| 05/28 | 1,485 | 1,508 | 1,470 | 1,508 | +1.34% | 1,800 | 71億3676万 | +1.07% | 13.09 | 0.84 |
| 05/27 | 1,498 | 1,498 | 1,488 | 1,488 | -0.4% | 400 | 70億4210万 | -0.33% | 12.91 | 0.82 |
| 05/26 | 1,492 | 1,499 | 1,492 | 1,494 | -0.33% | 400 | 70億7050万 | +0.07% | 12.96 | 0.83 |
| 05/25 | 1,513 | 1,513 | 1,499 | 1,499 | -1.06% | 3,200 | 70億9416万 | +0.33% | 13.01 | 0.83 |
| 05/22 | 1,493 | 1,515 | 1,492 | 1,515 | +1.07% | 4,900 | 71億6988万 | +1.27% | 13.15 | 0.84 |
| 05/21 | 1,480 | 1,500 | 1,480 | 1,499 | +1.01% | 2,600 | 70億9416万 | +0.2% | 13.01 | 0.83 |
| 05/20 | 1,464 | 1,484 | 1,464 | 1,484 | +0.07% | 1,600 | 70億2317万 | -0.93% | 12.88 | 0.82 |
| 05/19 | 1,475 | 1,491 | 1,451 | 1,483 | -1.13% | 1,600 | 70億1844万 | -1.07% | 12.87 | 0.82 |
| 05/18 | 1,463 | 1,500 | 1,463 | 1,500 | +2.18% | 500 | 70億9890万 | 0% | 13.02 | 0.83 |
| 05/15 | 1,468 | 1,500 | 1,468 | 1,468 | +0.69% | 1,600 | 69億4745万 | -2.13% | 12.74 | 0.81 |
| 05/14 | 1,528 | 1,528 | 1,451 | 1,458 | -2.86% | 4,600 | 69億13万 | -2.86% | 12.65 | 0.81 |
| 05/13 | 1,500 | 1,501 | 1,500 | 1,501 | +0.33% | 2,000 | 71億363万 | +0.13% | 13.03 | 0.83 |
| 05/12 | 1,494 | 1,496 | 1,494 | 1,496 | +0.61% | 1,400 | 70億7996万 | -0.07% | 12.98 | 0.83 |
| 05/11 | 1,490 | 1,490 | 1,487 | 1,487 | 0% | 300 | 70億3737万 | -0.54% | 12.9 | 0.82 |
| 05/08 | 1,490 | 1,494 | 1,482 | 1,487 | -0.13% | 2,900 | 70億3737万 | -0.54% | 12.9 | 0.82 |
| 05/07 | 1,487 | 1,499 | 1,486 | 1,489 | +0.61% | 2,300 | 70億4684万 | -0.47% | 12.92 | 0.83 |
| 04/30 | 1,480 | 1,480 | 1,480 | 1,480 | +1.72% | 200 | 70億424万 | -1.14% | 12.84 | 0.82 |
| 04/28 | 1,470 | 1,470 | 1,455 | 1,455 | 0% | 200 | 68億8593万 | -2.87% | 12.63 | 0.81 |
| 04/27 | 1,455 | 1,455 | 1,455 | 1,455 | -2.02% | 100 | 68億8593万 | -3% | 12.63 | 0.81 |
| 04/24 | 1,485 | 1,485 | 1,485 | 1,485 | 0% | 200 | 70億2791万 | -1.13% | 12.89 | 0.82 |
| 04/23 | 1,485 | 1,485 | 1,485 | 1,485 | -1.13% | 800 | 70億2791万 | -1.13% | 12.89 | 0.82 |
| 04/22 | 1,503 | 1,503 | 1,502 | 1,502 | -0.33% | 200 | 71億836万 | -0.07% | 13.03 | 0.83 |
| 04/21 | 1,521 | 1,542 | 1,502 | 1,507 | -1.5% | 1,500 | 71億3202万 | +0.27% | 13.08 | 0.84 |
| 04/20 | 1,539 | 1,545 | 1,530 | 1,530 | -1.48% | 300 | 72億4087万 | +1.8% | 13.28 | 0.85 |
| 04/17 | 1,520 | 1,553 | 1,520 | 1,553 | +2.17% | 1,200 | 73億4972万 | +3.4% | 13.48 | 0.86 |
| 04/16 | 1,501 | 1,521 | 1,501 | 1,520 | +1.33% | 400 | 71億9355万 | +1.4% | 13.19 | 0.84 |
| 04/15 | 1,500 | 1,500 | 1,500 | 1,500 | -0.53% | 400 | 70億9890万 | +0.07% | 13.02 | 0.83 |
| 04/14 | 1,546 | 1,546 | 1,508 | 1,508 | -2.14% | 700 | 71億3676万 | +0.6% | 13.09 | 0.84 |
| 04/13 | 1,555 | 1,555 | 1,541 | 1,541 | +0.26% | 1,400 | 72億9293万 | +2.8% | 13.37 | 0.85 |
| 04/10 | 1,539 | 1,539 | 1,533 | 1,537 | +0.2% | 600 | 72億7400万 | +2.67% | 13.34 | 0.85 |
| 04/09 | 1,543 | 1,543 | 1,534 | 1,534 | +1.19% | 200 | 72億5980万 | +2.47% | 13.31 | 0.85 |
| 04/08 | 1,530 | 1,530 | 1,516 | 1,516 | +1.13% | 400 | 71億7462万 | +1.34% | 13.16 | 0.84 |
| 04/07 | 1,494 | 1,499 | 1,490 | 1,499 | +0.2% | 1,600 | 70億9416万 | +0.13% | 13.01 | 0.83 |
| 04/06 | 1,494 | 1,496 | 1,494 | 1,496 | +0.13% | 500 | 70億7996万 | -0.13% | 12.98 | 0.83 |
| 04/03 | 1,438 | 1,494 | 1,438 | 1,494 | +4.84% | 800 | 70億7050万 | -0.4% | 12.96 | 0.83 |
| 04/02 | 1,425 | 1,425 | 1,425 | 1,425 | -0.77% | 100 | 67億4395万 | -5.13% | 12.37 | 0.79 |
| 04/01 | 1,448 | 1,448 | 1,436 | 1,436 | -0.83% | 200 | 67億9601万 | -4.84% | 12.46 | 0.8 |
| 03/31 | 1,453 | 1,453 | 1,423 | 1,448 | -3.34% | 700 | 68億5280万 | -4.49% | 12.57 | 0.8 |
| 03/30 | 1,380 | 1,498 | 1,373 | 1,498 | -0.79% | 8,500 | 70億8943万 | -1.64% | 13 | 0.83 |
| 03/27 | 1,501 | 1,512 | 1,501 | 1,510 | 0% | 1,300 | 71億4622万 | -1.18% | 13.1 | 0.84 |
| 03/26 | 1,502 | 1,510 | 1,502 | 1,510 | 0% | 600 | 71億4622万 | -1.44% | 13.1 | 0.84 |
| 03/25 | 1,500 | 1,510 | 1,500 | 1,510 | +0.67% | 400 | 71億4622万 | -1.69% | 13.1 | 0.84 |
| 03/24 | 1,500 | 1,500 | 1,500 | 1,500 | +0.07% | 100 | 70億9890万 | -2.72% | 13.02 | 0.83 |
| 03/23 | 1,470 | 1,500 | 1,470 | 1,499 | -0.07% | 1,100 | 70億9416万 | -3.23% | 13.01 | 0.83 |
| 03/19 | 1,497 | 1,505 | 1,497 | 1,500 | 0% | 1,000 | 70億9890万 | -3.47% | 13.02 | 0.83 |
| 03/18 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 600 | 70億9890万 | -3.85% | 13.02 | 0.83 |
| 03/17 | 1,507 | 1,509 | 1,500 | 1,500 | -0.73% | 600 | 70億9890万 | -4.15% | 13.02 | 0.83 |
| 03/16 | 1,501 | 1,511 | 1,501 | 1,511 | +0.67% | 1,300 | 71億5095万 | -3.76% | 13.11 | 0.84 |
| 03/13 | 1,522 | 1,522 | 1,500 | 1,501 | +0.6% | 2,700 | 71億363万 | -4.64% | 13.03 | 0.83 |
| 03/12 | 1,490 | 1,500 | 1,490 | 1,492 | -1.06% | 1,300 | 70億6103万 | -5.45% | 12.95 | 0.83 |
| 03/11 | 1,500 | 1,509 | 1,500 | 1,508 | +0.53% | 600 | 71億3676万 | -4.74% | 13.09 | 0.84 |
| 03/10 | 1,530 | 1,533 | 1,499 | 1,500 | 0% | 2,700 | 70億9890万 | -5.48% | 13.02 | 0.83 |
| 03/09 | 1,520 | 1,520 | 1,500 | 1,500 | -0.86% | 1,700 | 70億9890万 | -5.78% | 13.02 | 0.83 |
| 03/06 | 1,513 | 1,513 | 1,513 | 1,513 | -0.59% | 100 | 71億6042万 | -5.32% | 13.13 | 0.84 |
| 03/05 | 1,559 | 1,559 | 1,522 | 1,522 | 0% | 500 | 72億301万 | -5.05% | 13.21 | 0.84 |
| 03/04 | 1,516 | 1,523 | 1,503 | 1,522 | -1.04% | 3,600 | 72億301万 | -5.35% | 13.21 | 0.84 |
| 03/03 | 1,537 | 1,538 | 1,517 | 1,538 | +0.98% | 1,100 | 72億7873万 | -4.65% | 13.35 | 0.85 |
| 03/02 | 1,537 | 1,538 | 1,523 | 1,523 | -0.98% | 700 | 72億774万 | -5.93% | 13.22 | 0.84 |
| 02/27 | 1,527 | 1,545 | 1,527 | 1,538 | -0.39% | 1,600 | 72億7873万 | -5.35% | 13.35 | 0.85 |
| 02/26 | 1,579 | 1,597 | 1,535 | 1,544 | -3.38% | 2,600 | 73億713万 | -5.28% | 13.4 | 0.86 |
| 02/25 | 1,603 | 1,603 | 1,585 | 1,598 | -0.75% | 800 | 75億6269万 | -2.26% | 13.87 | 0.89 |
| 02/24 | 1,612 | 1,622 | 1,609 | 1,610 | -0.8% | 900 | 76億1948万 | -1.65% | 13.97 | 0.89 |
| 02/20 | 1,623 | 1,623 | 1,623 | 1,623 | 0% | 100 | 76億8100万 | -0.98% | 14.08 | 0.9 |
| 02/19 | 1,616 | 1,623 | 1,612 | 1,623 | +0.43% | 500 | 76億8100万 | -1.04% | 14.08 | 0.9 |
| 02/18 | 1,640 | 1,640 | 1,616 | 1,616 | +0.31% | 1,000 | 76億4788万 | -1.4% | 14.02 | 0.9 |
| 02/17 | 1,633 | 1,633 | 1,607 | 1,611 | -2.19% | 2,100 | 76億2421万 | -1.65% | 13.98 | 0.89 |
| 02/16 | 1,679 | 1,879 | 1,638 | 1,647 | -1.91% | 12,800 | 77億9459万 | +0.67% | 14.29 | 0.91 |
| 02/13 | 1,658 | 1,680 | 1,653 | 1,679 | +2.5% | 3,000 | 79億4603万 | +2.82% | 14.57 | 0.93 |
| 02/12 | 1,638 | 1,638 | 1,638 | 1,638 | 0% | 1,000 | 77億5199万 | +0.61% | 14.21 | 0.91 |
| 02/10 | 1,639 | 1,640 | 1,635 | 1,638 | +0.31% | 1,100 | 77億5199万 | +0.86% | 14.21 | 0.91 |
| 02/09 | 1,631 | 1,633 | 1,630 | 1,633 | +0.8% | 900 | 77億2833万 | +0.74% | 14.17 | 0.91 |
| 02/06 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 100 | 76億6681万 | +0.19% | 14.06 | 0.9 |
| 02/04 | 1,602 | 1,620 | 1,602 | 1,620 | +1.12% | 500 | 76億6681万 | +0.37% | 14.06 | 0.9 |
| 02/03 | 1,602 | 1,602 | 1,602 | 1,602 | -0.5% | 300 | 75億8162万 | -0.62% | 13.9 | 0.89 |
| 02/02 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 100 | 76億1948万 | 0% | 13.97 | 0.89 |
| 01/30 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 100 | 76億1948万 | +0.12% | 13.97 | 0.89 |
| 01/29 | 1,610 | 1,610 | 1,610 | 1,610 | -2.42% | 200 | 76億1948万 | +0.25% | 13.97 | 0.89 |
| 01/26 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 300 | 78億879万 | +2.93% | 14.32 | 0.91 |
| 01/22 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 300 | 78億879万 | +3.25% | 14.32 | 0.91 |
| 01/21 | 1,657 | 1,665 | 1,650 | 1,650 | -0.36% | 400 | 78億879万 | +3.51% | 14.32 | 0.91 |
| 01/20 | 1,670 | 1,693 | 1,653 | 1,656 | -0.66% | 1,700 | 78億3718万 | +4.22% | 14.37 | 0.92 |
| 01/19 | 1,667 | 1,667 | 1,667 | 1,667 | -0.18% | 400 | 78億8924万 | +5.17% | 14.47 | 0.92 |
| 01/16 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 100 | 79億344万 | +5.76% | 14.49 | 0.93 |
| 01/15 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 200 | 79億344万 | +6.17% | 14.49 | 0.93 |
| 01/14 | 1,665 | 1,670 | 1,665 | 1,670 | +0.6% | 800 | 79億344万 | +6.57% | 14.49 | 0.93 |
| 01/13 | 1,690 | 1,700 | 1,660 | 1,660 | +0.61% | 3,100 | 78億5611万 | +6.34% | 14.41 | 0.92 |
| 01/09 | 1,650 | 1,651 | 1,645 | 1,650 | 0% | 400 | 78億879万 | +6.11% | 14.32 | 0.91 |
| 01/08 | 1,617 | 1,651 | 1,617 | 1,650 | +2.61% | 2,000 | 78億879万 | +6.52% | 14.32 | 0.91 |
| 01/07 | 1,595 | 1,610 | 1,595 | 1,608 | +1.45% | 3,300 | 76億1002万 | +4.15% | 13.95 | 0.89 |
| 01/06 | 1,565 | 1,604 | 1,565 | 1,585 | +1.47% | 2,400 | 75億117万 | +2.92% | 13.75 | 0.88 |
| 01/05 | 1,580 | 1,583 | 1,562 | 1,562 | +0.45% | 1,000 | 73億9232万 | +1.63% | 13.55 | 0.87 |
| 2025 | ||||||||||
| 12/30 | 1,569 | 1,569 | 1,555 | 1,555 | -0.19% | 600 | 73億5919万 | +1.17% | 13.49 | 0.87 |
| 12/29 | 1,548 | 1,558 | 1,548 | 1,558 | +0.65% | 900 | 73億7339万 | +1.43% | 13.52 | 0.87 |
| 12/26 | 1,578 | 1,580 | 1,526 | 1,548 | -0.45% | 1,300 | 73億2606万 | +0.85% | 13.43 | 0.86 |
| 12/25 | 1,554 | 1,555 | 1,520 | 1,555 | +0.32% | 7,800 | 73億5919万 | +1.3% | 13.49 | 0.87 |
| 12/24 | 1,549 | 1,550 | 1,549 | 1,550 | +0.52% | 400 | 73億3553万 | +1.04% | 13.45 | 0.86 |
| 12/23 | 1,551 | 1,554 | 1,542 | 1,542 | -0.77% | 700 | 72億9766万 | +0.59% | 13.38 | 0.86 |
| 12/22 | 1,554 | 1,554 | 1,553 | 1,554 | -0.19% | 600 | 73億5446万 | +1.44% | 13.49 | 0.87 |
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 | 1,517 2026/6/3 | 3,400 | 71億7935万 | +1.88% 1,489 | |||
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）
- 2026/06/03 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
115円（2002/11/22） - 1219%（13.19倍）
1,517円（6/3）
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。
