いちごグリーンインフラ投資法人（9282）の株価チャート
株価
9/25
- 前日 (9/24)
- 30,300
- 始値
- 30,300
- 高値
- 30,750
- 安値
- 30,250
- 終値 +0.66%
- 30,500
- 出来高 -62.81%
- 151
乖離率
- 株価（5日）
移動平均値 - -0.91%
30,780 - 株価（25日）
移動平均値 - -10.85%
34,212 - 出来高（5日）
移動平均値 - -66.81%
455
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 30,300 | 30,750 | 30,250 | 30,500 | +0.66% | 151 | - | -10.85% | - | - |
| 09/24 | 30,000 | 30,500 | 30,000 | 30,300 | -2.42% | 406 | - | -12.62% | - | - |
| 09/18 | 30,300 | 31,200 | 30,100 | 31,050 | +2.31% | 717 | - | -11.92% | - | - |
| 09/17 | 31,450 | 31,450 | 30,350 | 30,350 | -4.26% | 376 | - | -15.45% | - | - |
| 09/16 | 31,500 | 31,700 | 30,550 | 31,700 | +2.26% | 627 | - | -13.3% | - | - |
| 09/15 | 31,750 | 31,750 | 30,550 | 31,000 | -0.48% | 395 | - | -16.57% | - | - |
| 09/14 | 31,800 | 31,950 | 31,150 | 31,150 | -2.04% | 384 | - | -17.57% | - | - |
| 09/11 | 31,500 | 32,000 | 30,900 | 31,800 | +2.91% | 435 | - | -17.3% | - | - |
| 09/10 | 30,300 | 30,900 | 30,050 | 30,900 | -0.32% | 518 | - | -20.92% | - | - |
| 09/09 | 30,950 | 31,100 | 29,850 | 31,000 | 0% | 1,090 | - | -21.98% | - | - |
| 09/08 | 31,750 | 33,050 | 31,000 | 31,000 | -2.36% | 1,111 | - | -23.16% | - | - |
| 09/07 | 31,600 | 31,800 | 31,000 | 31,750 | -0.78% | 1,357 | - | -22.5% | - | - |
| 09/04 | 34,300 | 34,300 | 31,700 | 32,000 | -6.43% | 1,991 | - | -23.02% | - | - |
| 09/03 | 34,350 | 34,500 | 33,850 | 34,200 | -0.44% | 808 | - | -18.89% | - | - |
| 09/02 | 36,000 | 36,000 | 34,350 | 34,350 | -4.72% | 1,111 | - | -19.5% | - | - |
| 09/01 | 36,800 | 36,800 | 35,800 | 36,050 | -1.5% | 927 | - | -16.53% | - | - |
| 08/31 | 37,800 | 37,800 | 36,400 | 36,600 | -3.56% | 941 | - | -16.13% | - | - |
| 08/28 | 38,050 | 38,250 | 37,850 | 37,950 | -0.52% | 498 | - | -13.88% | - | - |
| 08/27 | 38,200 | 38,600 | 38,150 | 38,150 | -0.91% | 756 | - | -14.24% | - | - |
| 08/26 | 38,800 | 38,800 | 38,000 | 38,500 | -0.39% | 278 | - | -14.21% | - | - |
| 08/25 | 38,800 | 38,800 | 38,050 | 38,650 | -0.39% | 398 | - | -14.56% | - | - |
| 08/24 | 38,100 | 38,800 | 38,100 | 38,800 | +1.31% | 734 | - | -14.88% | - | - |
| 08/21 | 39,050 | 40,200 | 38,300 | 38,300 | -2.17% | 840 | - | -16.67% | - | - |
| 08/20 | 40,000 | 40,200 | 39,150 | 39,150 | -2.37% | 817 | - | -15.54% | - | - |
| 08/19 | 42,500 | 42,500 | 40,000 | 40,100 | -4.86% | 1,539 | - | -14.07% | - | - |
| 08/18 | 44,600 | 44,700 | 42,150 | 42,150 | -5.7% | 995 | - | -10.25% | - | - |
| 08/17 | 44,450 | 48,000 | 42,650 | 44,700 | -5.2% | 1,959 | - | -5.3% | - | - |
| 08/14 | 47,100 | 47,150 | 46,900 | 47,150 | +0.32% | 39 | - | -0.37% | - | - |
| 08/13 | 46,950 | 47,250 | 46,450 | 47,000 | +1.08% | 205 | - | -0.79% | - | - |
| 08/12 | 46,800 | 47,750 | 46,100 | 46,500 | -0.64% | 193 | - | -1.94% | - | - |
| 08/10 | 48,000 | 48,000 | 46,700 | 46,800 | -1.89% | 252 | - | -1.45% | - | - |
| 08/07 | 47,050 | 47,700 | 46,300 | 47,700 | +0.74% | 170 | - | +0.34% | - | - |
| 08/06 | 47,700 | 47,700 | 47,000 | 47,350 | -0.21% | 69 | - | -0.5% | - | - |
| 08/05 | 46,400 | 47,700 | 46,000 | 47,450 | +2.59% | 407 | - | -0.37% | - | - |
| 08/04 | 46,750 | 46,750 | 44,700 | 46,250 | -0.86% | 436 | - | -2.98% | - | - |
| 08/03 | 46,500 | 46,800 | 46,100 | 46,650 | -0.21% | 149 | - | -2.36% | - | - |
| 07/31 | 46,900 | 46,900 | 46,550 | 46,750 | -0.21% | 86 | - | -2.98% | - | - |
| 07/30 | 46,850 | 47,000 | 46,650 | 46,850 | 0% | 251 | - | -3.57% | - | - |
| 07/29 | 47,400 | 47,450 | 46,800 | 46,850 | -1.06% | 200 | - | -4.33% | - | - |
| 07/28 | 47,950 | 48,000 | 47,350 | 47,350 | +0.21% | 160 | - | -4.08% | - | - |
| 07/27 | 48,000 | 48,000 | 46,600 | 47,250 | -0.21% | 263 | - | -5.05% | - | - |
| 07/24 | 47,800 | 47,850 | 47,300 | 47,350 | -2.17% | 186 | - | -5.62% | - | - |
| 07/23 | 48,100 | 48,500 | 48,100 | 48,400 | +1.04% | 70 | - | -4.28% | - | - |
| 07/22 | 47,350 | 47,900 | 47,350 | 47,900 | +0.74% | 186 | - | -5.92% | - | - |
| 07/21 | 47,300 | 47,600 | 47,050 | 47,550 | +0.53% | 289 | - | -7.3% | - | - |
| 07/17 | 48,050 | 48,050 | 46,600 | 47,300 | -1.87% | 365 | - | -8.48% | - | - |
| 07/16 | 48,100 | 49,500 | 48,000 | 48,200 | +0.21% | 420 | - | -7.43% | - | - |
| 07/15 | 47,050 | 48,200 | 47,050 | 48,100 | +2.23% | 216 | - | -8.15% | - | - |
| 07/14 | 47,450 | 47,650 | 47,000 | 47,050 | -0.84% | 302 | - | -10.66% | - | - |
| 07/13 | 48,000 | 48,500 | 47,450 | 47,450 | -1.35% | 350 | - | -10.45% | - | - |
| 07/10 | 48,000 | 48,450 | 47,900 | 48,100 | +0.52% | 227 | - | -9.75% | - | - |
| 07/09 | 48,350 | 48,350 | 47,850 | 47,850 | -1.03% | 243 | - | -10.68% | - | - |
| 07/08 | 48,600 | 48,600 | 48,000 | 48,350 | +0.31% | 119 | - | -10.3% | - | - |
| 07/07 | 48,200 | 48,600 | 48,050 | 48,200 | 0% | 195 | - | -11.06% | - | - |
| 07/06 | 48,700 | 48,700 | 48,200 | 48,200 | +0.31% | 199 | - | -11.56% | - | - |
| 07/03 | 48,550 | 48,800 | 48,000 | 48,050 | -1.64% | 209 | - | -12.4% | - | - |
| 07/02 | 48,200 | 49,800 | 47,300 | 48,850 | +1.03% | 1,079 | - | -11.54% | - | - |
| 07/01 | 48,350 | 48,900 | 48,050 | 48,350 | -0.41% | 305 | - | -12.94% | - | - |
| 06/30 | 49,100 | 49,250 | 48,100 | 48,550 | -0.82% | 262 | - | -13.18% | - | - |
| 06/29 | 49,400 | 49,900 | 48,250 | 48,950 | -13.97% | 2,843 | - | -13.04% | - | - |
| 06/26 | 56,500 | 57,000 | 56,500 | 56,900 | +0.53% | 713 | - | +0.44% | - | - |
| 06/25 | 56,500 | 56,700 | 56,400 | 56,600 | +0.18% | 218 | - | -0.11% | - | - |
| 06/24 | 55,800 | 57,000 | 55,800 | 56,500 | -0.53% | 191 | - | -0.35% | - | - |
| 06/23 | 57,300 | 57,500 | 56,800 | 56,800 | -0.87% | 424 | - | +0.13% | - | - |
| 06/22 | 57,400 | 57,500 | 57,300 | 57,300 | -0.17% | 262 | - | +0.98% | - | - |
| 06/19 | 57,400 | 57,500 | 56,800 | 57,400 | +0.35% | 170 | - | +1.11% | - | - |
| 06/18 | 57,000 | 57,400 | 56,700 | 57,200 | 0% | 120 | - | +0.61% | - | - |
| 06/17 | 57,200 | 57,500 | 57,000 | 57,200 | -0.17% | 66 | - | +0.49% | - | - |
| 06/16 | 57,400 | 57,400 | 57,200 | 57,300 | 0% | 112 | - | +0.5% | - | - |
| 06/15 | 57,000 | 57,400 | 57,000 | 57,300 | +0.53% | 551 | - | +0.39% | - | - |
| 06/12 | 55,700 | 57,000 | 55,700 | 57,000 | +2.33% | 264 | - | -0.17% | - | - |
| 06/11 | 55,200 | 56,600 | 55,200 | 55,700 | +0.36% | 160 | - | -2.63% | - | - |
| 06/10 | 55,000 | 55,500 | 55,000 | 55,500 | +0.73% | 129 | - | -3.28% | - | - |
| 06/09 | 55,000 | 55,800 | 55,000 | 55,100 | 0% | 130 | - | -4.3% | - | - |
| 06/08 | 55,200 | 55,900 | 55,100 | 55,100 | 0% | 165 | - | -4.64% | - | - |
| 06/05 | 56,100 | 56,300 | 55,100 | 55,100 | -1.78% | 329 | - | -4.98% | - | - |
| 06/04 | 55,700 | 56,600 | 55,500 | 56,100 | +0.9% | 454 | - | -3.56% | - | - |
| 06/03 | 54,800 | 56,600 | 54,100 | 55,600 | -0.36% | 351 | - | -4.67% | - | - |
| 06/02 | 57,400 | 57,400 | 55,700 | 55,800 | -2.11% | 274 | - | -4.64% | - | - |
| 06/01 | 57,300 | 57,700 | 57,000 | 57,000 | -0.52% | 140 | - | -2.92% | - | - |
| 05/29 | 56,700 | 57,300 | 56,400 | 57,300 | +1.06% | 419 | - | -2.6% | - | - |
| 05/28 | 57,100 | 58,000 | 56,500 | 56,700 | -2.24% | 570 | - | -3.87% | - | - |
| 05/27 | 57,000 | 58,000 | 56,700 | 58,000 | +0.35% | 244 | - | -1.95% | - | - |
| 05/26 | 58,100 | 58,100 | 57,000 | 57,800 | -0.17% | 399 | - | -2.48% | - | - |
| 05/25 | 57,300 | 58,000 | 56,800 | 57,900 | +1.05% | 135 | - | -2.53% | - | - |
| 05/22 | 57,800 | 58,200 | 57,300 | 57,300 | -0.17% | 97 | - | -3.78% | - | - |
| 05/21 | 58,200 | 58,200 | 57,400 | 57,400 | +0.17% | 123 | - | -3.87% | - | - |
| 05/20 | 57,500 | 58,200 | 57,300 | 57,300 | +0.17% | 53 | - | -4.31% | - | - |
| 05/19 | 57,500 | 58,300 | 57,200 | 57,200 | -1.38% | 77 | - | -4.72% | - | - |
| 05/18 | 58,600 | 58,900 | 58,000 | 58,000 | -2.36% | 122 | - | -3.68% | - | - |
| 05/15 | 58,700 | 59,400 | 58,500 | 59,400 | +0.85% | 212 | - | -1.56% | - | - |
| 05/14 | 58,700 | 58,900 | 58,600 | 58,900 | -1.17% | 71 | - | -2.54% | - | - |
| 05/13 | 58,900 | 59,600 | 58,200 | 59,600 | +1.19% | 159 | - | -1.42% | - | - |
| 05/12 | 58,300 | 58,900 | 58,000 | 58,900 | +2.08% | 188 | - | -2.56% | - | - |
| 05/11 | 58,300 | 58,500 | 57,500 | 57,700 | -3.35% | 517 | - | -4.53% | - | - |
| 05/08 | 59,400 | 59,700 | 59,000 | 59,700 | -0.83% | 313 | - | -1.28% | - | - |
| 05/07 | 60,000 | 60,400 | 59,200 | 60,200 | -0.17% | 185 | - | -0.36% | - | - |
| 05/01 | 59,800 | 60,300 | 58,300 | 60,300 | 0% | 361 | - | -0.1% | - | - |
| 04/30 | 59,400 | 60,600 | 59,400 | 60,300 | +0.17% | 159 | - | +0.03% | - | - |
| 04/28 | 59,300 | 60,400 | 59,200 | 60,200 | +0.84% | 540 | - | +0.04% | - | - |
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 | |
| 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 | +4.66% 8/1 | -4.73% 1/30 |
| 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 | +13.56% 1/24 | -8.94% 3/14 |
| 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 | +6.79% 1/18 | -8.08% 12/12 |
| 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 | +4.46% 4/10 | -10.99% 3/13 |
| 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 | +5.36% 10/27 | -6.23% 7/8 |
| 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 | +6.74% 6/10 | -9.36% 7/7 |
| 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 | +3.52% 10/6 | -5.68% 7/3 |
| 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 | +3.55% 4/1 | -16.36% 7/8 |
| 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 | +16.56% 1/8 | -14.32% 12/5 |
| 最新 | 30,500 2026/9/25 | 151 | 31億4046万 | -10.85% 34,212 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- -39%（0.61倍）
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/09/25 vs 2025/12/30
- -39%（0.61倍）
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。
