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
10/01	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	（5%ルール）光通信（7.48%）エスアイエル（2.41%）UH Partners 3（2.53%）UH Partners 2（7.51%）
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	（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	-	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	（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	-	+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	（5%ルール）佐藤康廣（2.97%）佐藤雅彦（0%）元気（37.42%）
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	（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	-	+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	（5%ルール）佐藤公子（0.72%）佐藤康廣（2.73%）元気（25.67%）佐藤雅彦（11.58%）
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	（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	-	+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	（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	-	-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	-	-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%
04/30	1,480	1,480	1,480	1,480	+1.72%	200	-	-1.14%
04/28	1,470	1,470	1,455	1,455	0%	200	-	-2.87%

トスネット（4754）のイベントチャート

2026/04/28～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート