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
10/07	28,450	28,490	27,700	27,720	-3.41%	1,224	-	-11.5%
10/06	29,320	29,450	28,700	28,700	-2.71%	908	-	-9.55%
10/05	15:30 太陽光発電所月次発電実績(2026年9月)のお知らせ
10/05	29,990	29,990	29,290	29,500	-1.67%	580	-	-8.13%
10/02	30,500	30,500	29,500	30,000	+0.07%	834	-	-7.6%
10/01	30,500	30,500	29,980	29,980	-2.19%	767	-	-8.64%
09/30	30,650	30,700	30,250	30,650	+0.82%	295	-	-7.59%
09/29	30,750	30,750	30,400	30,400	0%	182	-	-9.18%
09/28	30,500	30,750	30,400	30,400	-0.33%	320	-	-10.12%
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	15:30 太陽光発電所月次発電実績(2026年8月)のお知らせ
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	15:30 管理会社における重要な使用人の異動のお知らせ
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	15:30 2026年6月期(第11期)決算説明資料
08/14	15:30 2026年6月期決算短信(インフラファンド)
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	15:30 いちごTHANKS!マンスリープレゼント「完熟ライチバターサンド」プレゼントのお知らせ
08/06	47,700	47,700	47,000	47,350	-0.21%	69	-	-0.5%
08/05	15:30 太陽光発電所月次発電実績(2026年7月)のお知らせ
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	15:30 いちごTHANKS!マンスリープレゼント「いちごポタジェ完熟マンゴー『めぐりマンゴー』」プレゼントのお知ら
07/06	48,700	48,700	48,200	48,200	+0.31%	199	-	-11.56%
07/03	15:30 太陽光発電所月次発電実績(2026年6月)のお知らせ
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	15:30 資金の借入(金利決定)のお知らせ
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	15:30 太陽光発電所月次発電実績(2026年5月)のお知らせ
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	15:30 いちごTHANKS!マンスリープレゼント「いちごポタジェ完熟生ライチ」プレゼントのお知らせ
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%
05/08	15:30 太陽光発電所月次発電実績(2026年4月)のお知らせ

いちごグリーンインフラ投資法人（9282）のIR情報・決算資料

2026/05/14～2026/10/07

IR情報＆株価推移

開示資料

決算

株式

チャート