いちごグリーンインフラ投資法人（9282）の時価総額の推移
2026/01/23～2026/06/22
株価＆時価総額の推移
| 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 | ||||||||||
| 06/22 | 57,400 | 57,500 | 57,300 | 57,300 | -0.17% | 262 | 58億9995万 | +0.98% | 38.16 | - |
| 06/19 | 57,400 | 57,500 | 56,800 | 57,400 | +0.35% | 170 | 59億1024万 | +1.11% | 38.22 | - |
| 06/18 | 57,000 | 57,400 | 56,700 | 57,200 | 0% | 120 | 58億8965万 | +0.61% | 38.09 | - |
| 06/17 | 57,200 | 57,500 | 57,000 | 57,200 | -0.17% | 66 | 58億8965万 | +0.49% | 38.09 | - |
| 06/16 | 57,400 | 57,400 | 57,200 | 57,300 | 0% | 112 | 58億9995万 | +0.5% | 38.16 | - |
| 06/15 | 57,000 | 57,400 | 57,000 | 57,300 | +0.53% | 551 | 58億9995万 | +0.39% | 38.16 | - |
| 06/12 | 55,700 | 57,000 | 55,700 | 57,000 | +2.33% | 264 | 58億6906万 | -0.17% | 37.96 | - |
| 06/11 | 55,200 | 56,600 | 55,200 | 55,700 | +0.36% | 160 | 57億3520万 | -2.63% | 37.09 | - |
| 06/10 | 55,000 | 55,500 | 55,000 | 55,500 | +0.73% | 129 | 57億1461万 | -3.28% | 36.96 | - |
| 06/09 | 55,000 | 55,800 | 55,000 | 55,100 | 0% | 130 | 56億7342万 | -4.3% | 36.69 | - |
| 06/08 | 55,200 | 55,900 | 55,100 | 55,100 | 0% | 165 | 56億7342万 | -4.64% | 36.69 | - |
| 06/05 | 56,100 | 56,300 | 55,100 | 55,100 | -1.78% | 329 | 56億7342万 | -4.98% | 36.69 | - |
| 06/04 | 55,700 | 56,600 | 55,500 | 56,100 | +0.9% | 454 | 57億7639万 | -3.56% | 37.36 | - |
| 06/03 | 54,800 | 56,600 | 54,100 | 55,600 | -0.36% | 351 | 57億2490万 | -4.67% | 37.02 | - |
| 06/02 | 57,400 | 57,400 | 55,700 | 55,800 | -2.11% | 274 | 57億4550万 | -4.64% | 37.16 | - |
| 06/01 | 57,300 | 57,700 | 57,000 | 57,000 | -0.52% | 140 | 58億6906万 | -2.92% | 37.96 | - |
| 05/29 | 56,700 | 57,300 | 56,400 | 57,300 | +1.06% | 419 | 58億9995万 | -2.6% | 38.16 | - |
| 05/28 | 57,100 | 58,000 | 56,500 | 56,700 | -2.24% | 570 | 58億3817万 | -3.87% | 37.76 | - |
| 05/27 | 57,000 | 58,000 | 56,700 | 58,000 | +0.35% | 244 | 59億7202万 | -1.95% | 38.62 | - |
| 05/26 | 58,100 | 58,100 | 57,000 | 57,800 | -0.17% | 399 | 59億5143万 | -2.48% | 38.49 | - |
| 05/25 | 57,300 | 58,000 | 56,800 | 57,900 | +1.05% | 135 | 59億6173万 | -2.53% | 38.56 | - |
| 05/22 | 57,800 | 58,200 | 57,300 | 57,300 | -0.17% | 97 | 58億9995万 | -3.78% | 38.16 | - |
| 05/21 | 58,200 | 58,200 | 57,400 | 57,400 | +0.17% | 123 | 59億1024万 | -3.87% | 38.22 | - |
| 05/20 | 57,500 | 58,200 | 57,300 | 57,300 | +0.17% | 53 | 58億9995万 | -4.31% | 38.16 | - |
| 05/19 | 57,500 | 58,300 | 57,200 | 57,200 | -1.38% | 77 | 58億8965万 | -4.72% | 38.09 | - |
| 05/18 | 58,600 | 58,900 | 58,000 | 58,000 | -2.36% | 122 | 59億7202万 | -3.68% | 38.62 | - |
| 05/15 | 58,700 | 59,400 | 58,500 | 59,400 | +0.85% | 212 | 61億1618万 | -1.56% | 39.55 | - |
| 05/14 | 58,700 | 58,900 | 58,600 | 58,900 | -1.17% | 71 | 60億6469万 | -2.54% | 39.22 | - |
| 05/13 | 58,900 | 59,600 | 58,200 | 59,600 | +1.19% | 159 | 61億3677万 | -1.42% | 39.69 | - |
| 05/12 | 58,300 | 58,900 | 58,000 | 58,900 | +2.08% | 188 | 60億6469万 | -2.56% | 39.22 | - |
| 05/11 | 58,300 | 58,500 | 57,500 | 57,700 | -3.35% | 517 | 59億4113万 | -4.53% | 38.42 | - |
| 05/08 | 59,400 | 59,700 | 59,000 | 59,700 | -0.83% | 313 | 61億4707万 | -1.28% | 39.75 | - |
| 05/07 | 60,000 | 60,400 | 59,200 | 60,200 | -0.17% | 185 | 61億9855万 | -0.36% | 40.09 | - |
| 05/01 | 59,800 | 60,300 | 58,300 | 60,300 | 0% | 361 | 62億884万 | -0.1% | 40.15 | - |
| 04/30 | 59,400 | 60,600 | 59,400 | 60,300 | +0.17% | 159 | 62億884万 | +0.03% | 40.15 | - |
| 04/28 | 59,300 | 60,400 | 59,200 | 60,200 | +0.84% | 540 | 61億9855万 | +0.04% | 40.09 | - |
| 04/27 | 59,700 | 59,800 | 59,200 | 59,700 | -0.33% | 108 | 61億4707万 | -0.58% | 39.75 | - |
| 04/24 | 60,400 | 60,400 | 59,300 | 59,900 | -0.83% | 77 | 61億6766万 | -0.03% | 39.89 | - |
| 04/23 | 60,200 | 60,400 | 60,000 | 60,400 | -0.49% | 148 | 62億1914万 | +0.98% | 40.22 | - |
| 04/22 | 60,100 | 60,800 | 59,100 | 60,700 | +1.34% | 215 | 62億5003万 | +1.69% | 40.42 | - |
| 04/21 | 60,500 | 60,500 | 59,900 | 59,900 | -1.96% | 274 | 61億6766万 | +0.59% | 39.89 | - |
| 04/20 | 61,000 | 61,100 | 59,900 | 61,100 | +0.16% | 803 | 62億9122万 | +2.73% | 40.69 | - |
| 04/17 | 60,900 | 61,000 | 60,600 | 61,000 | +0.16% | 96 | 62億8092万 | +2.81% | 40.62 | - |
| 04/16 | 61,000 | 61,000 | 60,500 | 60,900 | -0.49% | 105 | 62億7062万 | +2.85% | 40.55 | - |
| 04/15 | 61,400 | 61,400 | 60,700 | 61,200 | -0.49% | 199 | 63億151万 | +3.48% | 40.75 | - |
| 04/14 | 61,000 | 61,500 | 60,700 | 61,500 | +0.33% | 176 | 63億3240万 | +4.21% | 40.95 | - |
| 04/13 | 61,500 | 61,700 | 61,200 | 61,300 | -0.65% | 116 | 63億1181万 | +4.08% | 40.82 | - |
| 04/10 | 61,500 | 61,700 | 60,300 | 61,700 | +0.98% | 201 | 63億5300万 | +4.92% | 41.09 | - |
| 04/09 | 61,200 | 61,600 | 61,100 | 61,100 | -1.13% | 92 | 62億9122万 | +4.12% | 40.69 | - |
| 04/08 | 60,600 | 62,300 | 60,100 | 61,800 | +1.15% | 525 | 63億6329万 | +5.54% | 41.15 | - |
| 04/07 | 60,700 | 61,200 | 60,100 | 61,100 | -0.97% | 742 | 62億9122万 | +4.53% | 40.69 | - |
| 04/06 | 59,800 | 61,800 | 58,500 | 61,700 | +3.7% | 591 | 63億5300万 | +5.63% | 41.09 | - |
| 04/03 | 58,600 | 59,600 | 58,600 | 59,500 | +0.17% | 354 | 61億2647万 | +1.99% | 39.62 | - |
| 04/02 | 57,700 | 59,600 | 57,700 | 59,400 | +1.19% | 458 | 61億1618万 | +1.84% | 39.55 | - |
| 04/01 | 58,700 | 58,800 | 58,000 | 58,700 | +0.17% | 681 | 60億4410万 | +0.71% | 39.09 | - |
| 03/31 | 58,400 | 58,600 | 56,500 | 58,600 | +0.69% | 485 | 60億3380万 | +0.62% | 39.02 | - |
| 03/30 | 58,500 | 58,600 | 58,000 | 58,200 | -1.02% | 271 | 59億9262万 | +0.06% | 38.76 | - |
| 03/27 | 58,000 | 58,800 | 57,700 | 58,800 | +0.86% | 102 | 60億5440万 | +1.2% | 39.16 | - |
| 03/26 | 57,200 | 58,300 | 57,200 | 58,300 | +1.04% | 105 | 60億291万 | +0.48% | 38.82 | - |
| 03/25 | 57,300 | 58,100 | 57,200 | 57,700 | +1.23% | 303 | 59億4113万 | -0.44% | 38.42 | - |
| 03/24 | 56,500 | 57,100 | 56,500 | 57,000 | +1.06% | 553 | 58億6906万 | -1.57% | 37.96 | - |
| 03/23 | 56,500 | 56,600 | 56,200 | 56,400 | -1.57% | 116 | 58億728万 | -2.57% | 37.56 | - |
| 03/19 | 57,400 | 57,400 | 56,800 | 57,300 | -0.17% | 115 | 58億9995万 | -1% | 38.16 | - |
| 03/18 | 57,800 | 57,800 | 57,200 | 57,400 | +0.53% | 56 | 59億1024万 | -0.74% | 38.22 | - |
| 03/17 | 57,800 | 57,800 | 57,100 | 57,100 | -1.72% | 86 | 58億7935万 | -1.14% | 38.02 | - |
| 03/16 | 57,500 | 58,100 | 56,900 | 58,100 | +1.04% | 123 | 59億8232万 | +0.63% | 38.69 | - |
| 03/13 | 57,500 | 58,100 | 57,500 | 57,500 | -0.86% | 118 | 59億2054万 | -0.31% | 38.29 | - |
| 03/12 | 59,100 | 59,100 | 58,000 | 58,000 | -2.03% | 114 | 59億7202万 | +0.6% | 38.62 | - |
| 03/11 | 58,200 | 59,200 | 58,000 | 59,200 | +2.07% | 141 | 60億9558万 | +2.78% | 39.42 | - |
| 03/10 | 58,200 | 58,200 | 56,500 | 58,000 | -0.85% | 564 | 59億7202万 | +0.86% | 38.62 | - |
| 03/09 | 56,300 | 58,500 | 56,200 | 58,500 | -1.02% | 417 | 60億2351万 | +1.78% | 38.96 | - |
| 03/06 | 57,500 | 59,200 | 57,500 | 59,100 | +1.03% | 172 | 60億8529万 | +2.92% | 39.35 | - |
| 03/05 | 57,700 | 59,200 | 57,700 | 58,500 | +0.86% | 230 | 60億2351万 | +1.9% | 38.96 | - |
| 03/04 | 58,900 | 58,900 | 56,900 | 58,000 | -2.03% | 492 | 59億7202万 | +1.29% | 38.62 | - |
| 03/03 | 59,200 | 59,800 | 58,800 | 59,200 | -1.5% | 200 | 60億9558万 | +3.76% | 39.42 | - |
| 03/02 | 58,600 | 60,100 | 58,400 | 60,100 | +0.33% | 170 | 61億8825万 | +5.86% | 40.02 | - |
| 02/27 | 59,400 | 60,500 | 59,000 | 59,900 | +1.18% | 375 | 61億6766万 | +6.09% | 39.89 | - |
| 02/26 | 57,700 | 59,600 | 57,700 | 59,200 | +1.37% | 375 | 60億9558万 | +5.52% | 39.42 | - |
| 02/25 | 57,400 | 58,500 | 57,300 | 58,400 | +1.57% | 325 | 60億1321万 | +4.69% | 38.89 | - |
| 02/24 | 56,800 | 57,500 | 55,500 | 57,500 | +1.23% | 496 | 59億2054万 | +3.65% | 38.29 | - |
| 02/20 | 56,500 | 56,800 | 55,800 | 56,800 | +0.53% | 241 | 58億4846万 | +2.95% | 37.82 | - |
| 02/19 | 56,700 | 56,700 | 55,800 | 56,500 | -0.53% | 544 | 58億1757万 | +2.92% | 37.62 | - |
| 02/18 | 56,100 | 56,800 | 56,100 | 56,800 | +0.18% | 305 | 58億4846万 | +3.96% | 37.82 | - |
| 02/17 | 56,100 | 56,700 | 56,100 | 56,700 | +0.18% | 245 | 58億3817万 | +4.31% | 37.76 | - |
| 02/16 | 56,400 | 56,600 | 56,000 | 56,600 | +0.35% | 330 | 58億2787万 | +4.67% | 37.69 | - |
| 02/13 | 56,100 | 56,400 | 55,300 | 56,400 | +0.36% | 177 | 58億728万 | +4.84% | 37.56 | - |
| 02/12 | 55,900 | 56,500 | 55,900 | 56,200 | +0.36% | 254 | 57億8668万 | +4.98% | 37.42 | - |
| 02/10 | 55,300 | 56,400 | 55,000 | 56,000 | +0.72% | 212 | 57億6609万 | +5.13% | 37.29 | - |
| 02/09 | 56,500 | 56,500 | 55,200 | 55,600 | -1.77% | 176 | 57億2490万 | +4.91% | 37.02 | - |
| 02/06 | 56,500 | 56,600 | 56,200 | 56,600 | -0.18% | 125 | 58億2787万 | +7.25% | 37.69 | - |
| 02/05 | 56,400 | 56,900 | 56,300 | 56,700 | -0.35% | 84 | 58億3817万 | +7.99% | 37.76 | - |
| 02/04 | 56,100 | 57,300 | 56,100 | 56,900 | +0.71% | 566 | 58億5876万 | +8.95% | 37.89 | - |
| 02/03 | 56,500 | 56,600 | 56,200 | 56,500 | -0.7% | 276 | 58億1757万 | +8.8% | 37.62 | - |
| 02/02 | 57,300 | 57,300 | 56,300 | 56,900 | -0.7% | 466 | 58億5876万 | +10.25% | 37.89 | - |
| 01/30 | 55,500 | 57,400 | 55,400 | 57,300 | +0.17% | 494 | 58億9995万 | +11.78% | 38.16 | - |
| 01/29 | 58,100 | 58,300 | 54,800 | 57,200 | -2.72% | 910 | 58億8965万 | +12.4% | 38.09 | - |
| 01/28 | 54,800 | 58,800 | 53,800 | 58,800 | +7.3% | 1,160 | 60億5440万 | +16.36% | 39.16 | - |
| 01/27 | 52,900 | 54,800 | 52,800 | 54,800 | +3.98% | 377 | 56億4253万 | +9.39% | 36.49 | - |
| 01/26 | 52,000 | 52,700 | 52,000 | 52,700 | +0.96% | 237 | 54億2630万 | +5.67% | 35.09 | - |
| 01/23 | 52,500 | 52,500 | 52,000 | 52,200 | -0.38% | 317 | 53億7482万 | +4.95% | 34.76 | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | ||
| 2017年 6月期 | 50,300 100,600 12/5 | 44,400 88,800 3/14 | 4,200 2,100 12/2 | - | 45億7169万 | |
| 2018年 6月期 | 73,400 1/23 | 46,900 93,800 7/5 | 1,557 6/27 | 75億5770万 | 48億2910万 | |
| 2019年 6月期 | 68,900 6/12 | 52,500 12/25 | 1,244 6/13 | 70億9435万 | 54億571万 | |
| 2020年 6月期 | 67,700 11/5 | 52,800 3/13 | 2,057 6/29 | 69億7079万 | 54億3660万 | |
| 2021年 6月期 | 73,200 6/28 | 55,200 7/31 | 2,432 6/29 | 75億3711万 | 56億8372万 | |
| 2022年 6月期 | 78,900 6/10 6/9 | 64,500 8/2 7/28 | 1,496 6/29 | 81億2401万 | 66億4130万 | |
| 2023年 6月期 | 78,900 6/28 | 67,100 8/24 7/8 | 1,746 6/29 | 81億2401万 | 69億901万 | |
| 2024年 6月期 | 76,400 4/5 | 66,000 6/27 | 2,283 6/27 | 78億6660万 | 67億9575万 | |
| 2025年 6月期 | 67,800 7/1 | 37,050 12/10 | 2,907 6/27 | 69億8109万 | 38億1489万 | |
| 最新 | 57,300 2026/6/22 | 262 | 58億9995万 | |||
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。
