| 2026 |
| 08/21 | 1,488 | 1,501 | 1,488 | 1,501 | +0.07% | 1,300 | 71億363万 | -1.31% |
| 08/20 | 1,490 | 1,500 | 1,485 | 1,500 | +0.87% | 500 | 70億9890万 | -1.45% |
| 08/19 | 1,476 | 1,506 | 1,476 | 1,487 | -1.13% | 1,800 | 70億3737万 | -2.49% |
| 08/18 | 1,527 | 1,527 | 1,447 | 1,504 | -2.02% | 4,700 | 71億1783万 | -1.57% |
| 08/17 | 1,524 | 1,555 | 1,524 | 1,535 | +0.26% | 900 | 72億6454万 | +0.39% |
| 08/14 | 1,523 | 1,560 | 1,514 | 1,531 | +0.53% | 2,100 | 72億4561万 | +0.26% |
| 08/13 | 1,560 | 1,563 | 1,469 | 1,523 | -1.68% | 4,800 | 72億774万 | -0.2% |
| 08/12 | 1,524 | 1,549 | 1,521 | 1,549 | +1.64% | 500 | 73億3079万 | +1.57% |
| 08/10 | 1,520 | 1,537 | 1,513 | 1,524 | +0.26% | 1,500 | 72億1248万 | +0.13% |
| 08/07 | （IR情報）13:00 2026年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/07 | 1,535 | 1,560 | 1,514 | 1,520 | -0.72% | 3,300 | 71億9355万 | 0% |
| 08/06 | 1,579 | 1,590 | 1,521 | 1,531 | -3.1% | 800 | 72億4561万 | +0.86% |
| 08/05 | 1,580 | 1,580 | 1,580 | 1,580 | +2.6% | 100 | 74億7750万 | +4.22% |
| 08/04 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 200 | 72億8820万 | +1.92% |
| 08/03 | 1,575 | 1,580 | 1,540 | 1,540 | -1.97% | 700 | 72億8820万 | +2.12% |
| 07/31 | 1,567 | 1,579 | 1,567 | 1,571 | +2.68% | 2,100 | 74億3491万 | +4.45% |
| 07/30 | 1,521 | 1,541 | 1,521 | 1,530 | +1.12% | 700 | 72億4087万 | +1.93% |
| 07/29 | 1,509 | 1,530 | 1,509 | 1,513 | +0.73% | 700 | 71億6042万 | +0.93% |
| 07/28 | 1,502 | 1,502 | 1,502 | 1,502 | -0.92% | 200 | 71億836万 | +0.27% |
| 07/27 | 1,516 | 1,516 | 1,515 | 1,516 | +0.53% | 300 | 71億7462万 | +1.27% |
| 07/24 | 1,542 | 1,546 | 1,508 | 1,508 | +0.4% | 1,500 | 71億3676万 | +0.8% |
| 07/23 | 1,488 | 1,502 | 1,488 | 1,502 | +0.47% | 300 | 71億836万 | +0.47% |
| 07/22 | 1,492 | 1,495 | 1,492 | 1,495 | -0.4% | 1,400 | 70億7523万 | 0% |
| 07/21 | 1,483 | 1,513 | 1,483 | 1,501 | -0.07% | 1,900 | 71億363万 | +0.4% |
| 07/17 | 1,510 | 1,549 | 1,500 | 1,502 | -0.53% | 800 | 71億836万 | +0.47% |
| 07/16 | 1,531 | 1,540 | 1,510 | 1,510 | -1.76% | 900 | 71億4622万 | +0.94% |
| 07/15 | 1,540 | 1,540 | 1,537 | 1,537 | -2.04% | 200 | 72億7400万 | +2.81% |
| 07/14 | 1,569 | 1,569 | 1,569 | 1,569 | 0% | 500 | 74億2544万 | +5.02% |
| 07/13 | 1,571 | 1,571 | 1,559 | 1,569 | +2.48% | 2,000 | 74億2544万 | +5.23% |
| 07/10 | （IR情報）13:00 その他の関係会社の異動に関するお知らせ |
| 07/10 | 1,479 | 1,531 | 1,479 | 1,531 | +2.55% | 4,700 | 72億4561万 | +2.89% |
| 07/09 | 1,466 | 1,496 | 1,466 | 1,493 | +0.34% | 700 | 70億6577万 | +0.34% |
| 07/08 | 1,491 | 1,500 | 1,488 | 1,488 | -0.8% | 600 | 70億4210万 | -0.07% |
| 07/07 | 1,469 | 1,500 | 1,469 | 1,500 | +1.69% | 1,400 | 70億9890万 | +0.67% |
| 07/06 | 1,470 | 1,475 | 1,470 | 1,475 | +0.07% | 400 | 69億8058万 | -1.01% |
| 07/03 | 1,457 | 1,474 | 1,457 | 1,474 | 0% | 600 | 69億7585万 | -1.14% |
| 07/02 | 1,474 | 1,474 | 1,460 | 1,474 | 0% | 700 | 69億7585万 | -1.21% |
| 07/01 | 1,462 | 1,474 | 1,462 | 1,474 | +1.31% | 300 | 69億7585万 | -1.21% |
| 06/30 | 1,455 | 1,455 | 1,455 | 1,455 | -0.61% | 200 | 68億8593万 | -2.55% |
| 06/29 | 1,462 | 1,464 | 1,454 | 1,464 | +0.48% | 600 | 69億2852万 | -2.14% |
| 06/26 | 1,464 | 1,479 | 1,457 | 1,457 | -1.42% | 900 | 68億9539万 | -2.67% |
| 06/25 | 1,456 | 1,487 | 1,456 | 1,478 | -0.54% | 2,000 | 69億9478万 | -1.34% |
| 06/24 | 1,469 | 1,486 | 1,468 | 1,486 | +0.41% | 700 | 70億3264万 | -0.8% |
| 06/23 | 1,480 | 1,480 | 1,480 | 1,480 | -0.47% | 200 | 70億424万 | -1.27% |
| 06/22 | 1,472 | 1,487 | 1,471 | 1,487 | -0.07% | 600 | 70億3737万 | -0.8% |
| 06/19 | 1,485 | 1,488 | 1,485 | 1,488 | 0% | 300 | 70億4210万 | -0.6% |
| 06/18 | 1,488 | 1,488 | 1,488 | 1,488 | -0.8% | 200 | 70億4210万 | -0.67% |
| 06/17 | （5%ルール）佐藤康廣（2.97%）元気（37.42%）佐藤雅彦（0%） |
| 06/17 | 1,487 | 1,500 | 1,487 | 1,500 | 0% | 500 | 70億9890万 | +0.13% |
| 06/16 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | 70億9890万 | +0.13% |
| 06/15 | 1,508 | 1,508 | 1,500 | 1,500 | -0.79% | 900 | 70億9890万 | +0.2% |
| 06/12 | 1,527 | 1,527 | 1,503 | 1,512 | +0.6% | 2,700 | 71億5569万 | +1% |
| 06/11 | （IR情報）15:30 主要株主の異動(予定)及び有限会社元気による株式会社トスネット株式(証券コード4754)の取得に関するお知らせ |
| 06/11 | 1,501 | 1,503 | 1,500 | 1,503 | 0% | 1,800 | 71億1309万 | +0.54% |
| 06/10 | 1,501 | 1,510 | 1,501 | 1,503 | 0% | 500 | 71億1309万 | +0.6% |
| 06/09 | 1,501 | 1,503 | 1,501 | 1,503 | +0.27% | 300 | 71億1309万 | +0.74% |
| 06/08 | 1,514 | 1,514 | 1,499 | 1,499 | -0.99% | 600 | 70億9416万 | +0.54% |
| 06/05 | （5%ルール）佐藤公子（0.72%）元気（25.67%）佐藤康廣（2.73%）佐藤雅彦（11.58%） |
| 06/05 | 1,522 | 1,522 | 1,499 | 1,514 | -0.53% | 1,700 | 71億6515万 | +1.61% |
| 06/04 | 1,517 | 1,522 | 1,504 | 1,522 | +0.33% | 900 | 72億301万 | +2.15% |
| 06/03 | （IR情報）10:00 トスネットグループの株式会社日本保安、6社連携により 「ＡＩ保安警備」を展開開始 |
| 06/03 | 1,510 | 1,520 | 1,508 | 1,517 | +1.81% | 3,400 | 71億7935万 | +1.88% |
| 06/02 | 1,490 | 1,490 | 1,490 | 1,490 | -1.19% | 100 | 70億5157万 | 0% |
| 05/28 | 1,485 | 1,508 | 1,470 | 1,508 | +1.34% | 1,800 | 71億3676万 | +1.07% |
| 05/27 | 1,498 | 1,498 | 1,488 | 1,488 | -0.4% | 400 | 70億4210万 | -0.33% |
| 05/26 | 1,492 | 1,499 | 1,492 | 1,494 | -0.33% | 400 | 70億7050万 | +0.07% |
| 05/25 | 1,513 | 1,513 | 1,499 | 1,499 | -1.06% | 3,200 | 70億9416万 | +0.33% |
| 05/22 | 1,493 | 1,515 | 1,492 | 1,515 | +1.07% | 4,900 | 71億6988万 | +1.27% |
| 05/21 | 1,480 | 1,500 | 1,480 | 1,499 | +1.01% | 2,600 | 70億9416万 | +0.2% |
| 05/20 | 1,464 | 1,484 | 1,464 | 1,484 | +0.07% | 1,600 | 70億2317万 | -0.93% |
| 05/19 | 1,475 | 1,491 | 1,451 | 1,483 | -1.13% | 1,600 | 70億1844万 | -1.07% |
| 05/18 | 1,463 | 1,500 | 1,463 | 1,500 | +2.18% | 500 | 70億9890万 | 0% |
| 05/15 | （IR情報）13:00 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/15 | 1,468 | 1,500 | 1,468 | 1,468 | +0.69% | 1,600 | 69億4745万 | -2.13% |
| 05/14 | （IR情報）13:00 業績予想の修正に関するお知らせ |
| 05/14 | 1,528 | 1,528 | 1,451 | 1,458 | -2.86% | 4,600 | 69億13万 | -2.86% |
| 05/13 | 1,500 | 1,501 | 1,500 | 1,501 | +0.33% | 2,000 | 71億363万 | +0.13% |
| 05/12 | 1,494 | 1,496 | 1,494 | 1,496 | +0.61% | 1,400 | 70億7996万 | -0.07% |
| 05/11 | 1,490 | 1,490 | 1,487 | 1,487 | 0% | 300 | 70億3737万 | -0.54% |
| 05/08 | 1,490 | 1,494 | 1,482 | 1,487 | -0.13% | 2,900 | 70億3737万 | -0.54% |
| 05/07 | 1,487 | 1,499 | 1,486 | 1,489 | +0.61% | 2,300 | 70億4684万 | -0.47% |
| 04/30 | 1,480 | 1,480 | 1,480 | 1,480 | +1.72% | 200 | 70億424万 | -1.14% |
| 04/28 | 1,470 | 1,470 | 1,455 | 1,455 | 0% | 200 | 68億8593万 | -2.87% |
| 04/27 | 1,455 | 1,455 | 1,455 | 1,455 | -2.02% | 100 | 68億8593万 | -3% |
| 04/24 | 1,485 | 1,485 | 1,485 | 1,485 | 0% | 200 | 70億2791万 | -1.13% |
| 04/23 | 1,485 | 1,485 | 1,485 | 1,485 | -1.13% | 800 | 70億2791万 | -1.13% |
| 04/22 | 1,503 | 1,503 | 1,502 | 1,502 | -0.33% | 200 | 71億836万 | -0.07% |
| 04/21 | 1,521 | 1,542 | 1,502 | 1,507 | -1.5% | 1,500 | 71億3202万 | +0.27% |
| 04/20 | 1,539 | 1,545 | 1,530 | 1,530 | -1.48% | 300 | 72億4087万 | +1.8% |
| 04/17 | 1,520 | 1,553 | 1,520 | 1,553 | +2.17% | 1,200 | 73億4972万 | +3.4% |
| 04/16 | 1,501 | 1,521 | 1,501 | 1,520 | +1.33% | 400 | 71億9355万 | +1.4% |
| 04/15 | 1,500 | 1,500 | 1,500 | 1,500 | -0.53% | 400 | 70億9890万 | +0.07% |
| 04/14 | 1,546 | 1,546 | 1,508 | 1,508 | -2.14% | 700 | 71億3676万 | +0.6% |
| 04/13 | 1,555 | 1,555 | 1,541 | 1,541 | +0.26% | 1,400 | 72億9293万 | +2.8% |
| 04/10 | 1,539 | 1,539 | 1,533 | 1,537 | +0.2% | 600 | 72億7400万 | +2.67% |
| 04/09 | 1,543 | 1,543 | 1,534 | 1,534 | +1.19% | 200 | 72億5980万 | +2.47% |
| 04/08 | 1,530 | 1,530 | 1,516 | 1,516 | +1.13% | 400 | 71億7462万 | +1.34% |
| 04/07 | 1,494 | 1,499 | 1,490 | 1,499 | +0.2% | 1,600 | 70億9416万 | +0.13% |
| 04/06 | 1,494 | 1,496 | 1,494 | 1,496 | +0.13% | 500 | 70億7996万 | -0.13% |
| 04/03 | 1,438 | 1,494 | 1,438 | 1,494 | +4.84% | 800 | 70億7050万 | -0.4% |
| 04/02 | 1,425 | 1,425 | 1,425 | 1,425 | -0.77% | 100 | 67億4395万 | -5.13% |
| 04/01 | 1,448 | 1,448 | 1,436 | 1,436 | -0.83% | 200 | 67億9601万 | -4.84% |
| 03/31 | 1,453 | 1,453 | 1,423 | 1,448 | -3.34% | 700 | 68億5280万 | -4.49% |
| 03/30 | 1,380 | 1,498 | 1,373 | 1,498 | -0.79% | 8,500 | 70億8943万 | -1.64% |
| 03/27 | 1,501 | 1,512 | 1,501 | 1,510 | 0% | 1,300 | 71億4622万 | -1.18% |
| 03/26 | 1,502 | 1,510 | 1,502 | 1,510 | 0% | 600 | 71億4622万 | -1.44% |
| 03/25 | 1,500 | 1,510 | 1,500 | 1,510 | +0.67% | 400 | 71億4622万 | -1.69% |
| 03/24 | 1,500 | 1,500 | 1,500 | 1,500 | +0.07% | 100 | 70億9890万 | -2.72% |
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。
