東京インフラ・エネルギー投資法人（9285）の時価総額の推移

β版IRBANKでは、ROE分解・同業比較・PERバンドがさらに詳しく見られる無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/05/11～2026/10/02

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
10/02	38,650	38,650	38,050	38,050	-1.55%	1,180	-	-5.06%	-	-
10/01	39,000	39,000	38,650	38,650	-0.64%	437	-	-3.94%	-	-
09/30	39,050	39,050	38,900	38,900	-0.64%	439	-	-3.66%	-	-
09/29	39,150	39,300	39,100	39,150	-0.51%	147	-	-3.34%	-	-
09/28	39,350	39,550	39,250	39,350	+0.13%	386	-	-3.14%	-	-
09/25	39,700	39,700	39,300	39,300	-0.51%	252	-	-3.58%	-	-
09/24	39,450	39,650	39,300	39,500	0%	260	-	-3.4%	-	-
09/18	39,800	39,800	39,500	39,500	-0.38%	682	-	-3.74%	-	-
09/17	39,700	39,900	39,650	39,650	-0.38%	120	-	-3.7%	-	-
09/16	40,100	40,100	39,800	39,800	-0.75%	127	-	-3.66%	-	-
09/15	40,000	40,300	39,900	40,100	-0.62%	188	-	-3.25%	-	-
09/14	40,000	40,350	40,000	40,350	+0.88%	345	-	-2.93%	-	-
09/11	39,100	40,000	39,050	40,000	+2.7%	618	-	-4.02%	-	-
09/10	38,650	39,100	38,650	38,950	-0.26%	635	-	-6.82%	-	-
09/09	39,250	39,300	39,000	39,050	-0.76%	365	-	-6.96%	-	-
09/08	40,000	40,000	39,350	39,350	-1.5%	645	-	-6.59%	-	-
09/07	40,050	40,250	39,800	39,950	0%	659	-	-5.51%	-	-
09/04	40,900	40,900	39,950	39,950	-2.44%	1,646	-	-5.82%	-	-
09/03	41,100	41,250	40,050	40,950	-0.97%	1,396	-	-3.75%	-	-
09/02	41,900	41,900	41,200	41,350	-1.55%	1,030	-	-3.01%	-	-
09/01	41,900	42,000	41,450	42,000	+0.24%	1,237	-	-1.73%	-	-
08/31	42,000	42,050	41,650	41,900	-0.48%	772	-	-2.19%	-	-
08/28	42,000	42,100	42,000	42,100	+0.24%	226	-	-1.94%	-	-
08/27	42,000	42,100	41,950	42,000	-0.12%	214	-	-2.37%	-	-
08/26	42,050	42,250	42,000	42,050	+0.12%	359	-	-2.44%	-	-
08/25	42,300	42,450	42,000	42,000	-0.47%	783	-	-2.71%	-	-
08/24	42,000	42,250	42,000	42,200	+0.36%	531	-	-2.37%	-	-
08/21	42,050	42,400	42,050	42,050	-0.47%	508	-	-2.88%	-	-
08/20	42,600	42,700	42,250	42,250	-0.94%	1,031	-	-2.63%	-	-
08/19	42,700	42,800	42,550	42,650	0%	220	-	-1.89%	-	-
08/18	43,100	43,100	42,650	42,650	-0.93%	669	-	-2.03%	-	-
08/17	43,000	43,200	42,900	43,050	+0.12%	329	-	-1.3%	-	-
08/14	43,100	43,200	43,000	43,000	-0.35%	255	-	-1.57%	-	-
08/13	43,050	43,250	42,950	43,150	+0.12%	269	-	-1.38%	-	-
08/12	43,200	43,200	43,000	43,100	-0.12%	124	-	-1.63%	-	-
08/10	43,000	43,200	43,000	43,150	+0.23%	268	-	-1.66%	-	-
08/07	42,950	43,200	42,950	43,050	-0.23%	165	-	-2%	-	-
08/06	43,000	43,400	42,950	43,150	0%	242	-	-1.87%	-	-
08/05	43,150	43,200	42,850	43,150	+0.35%	190	-	-2%	-	-
08/04	43,200	43,200	42,850	43,000	-0.35%	227	-	-2.49%	-	-
08/03	43,450	43,550	42,800	43,150	-0.69%	823	-	-2.4%	-	-
07/31	43,100	43,600	43,050	43,450	+0.81%	184	-	-2.21%	-	-
07/30	43,100	43,200	42,950	43,100	0%	260	-	-3.44%	-	-
07/29	43,900	44,100	42,900	43,100	-2.16%	1,372	-	-3.91%	-	-
07/28	44,400	44,400	44,000	44,050	-0.79%	136	-	-2.27%	-	-
07/27	44,500	44,550	43,850	44,400	+0.11%	465	-	-1.9%	-	-
07/24	44,500	44,500	43,850	44,350	+0.23%	295	-	-2.4%	-	-
07/23	44,300	44,300	43,850	44,250	+0.57%	158	-	-2.99%	-	-
07/22	43,800	44,250	43,800	44,000	+0.46%	206	-	-3.94%	-	-
07/21	44,200	44,200	43,300	43,800	+1.04%	422	-	-4.75%	-	-
07/17	44,000	44,350	43,000	43,350	-1.48%	821	-	-6.14%	-	-
07/16	44,150	44,300	44,000	44,000	-0.9%	566	-	-5.09%	-	-
07/15	44,200	44,400	44,050	44,400	+0.34%	176	-	-4.51%	-	-
07/14	44,200	44,350	44,150	44,250	0%	224	-	-5.08%	-	-
07/13	44,350	44,600	44,200	44,250	-1.01%	370	-	-5.34%	-	-
07/10	44,700	44,800	44,500	44,700	-0.11%	172	-	-4.69%	-	-
07/09	44,600	44,800	44,350	44,750	+0.11%	226	-	-4.86%	-	-
07/08	44,500	44,850	44,350	44,700	+0.11%	262	-	-5.18%	-	-
07/07	44,600	44,800	44,500	44,650	-0.22%	198	-	-5.56%	-	-
07/06	44,500	44,800	44,350	44,750	+0.67%	383	-	-5.57%	-	-
07/03	44,200	44,550	44,200	44,450	+0.79%	214	-	-6.5%	-	-
07/02	44,600	44,750	44,050	44,100	-1.12%	2,441	-	-7.58%	-	-
07/01	45,100	45,100	44,550	44,600	-0.67%	628	-	-6.83%	-	-
06/30	45,800	45,800	44,550	44,900	-1.97%	988	-	-6.58%	-	-
06/29	46,050	46,750	45,800	45,800	-5.86%	1,866	-	-5.07%	-	-
06/26	48,400	48,650	48,050	48,650	+0.31%	323	-	+0.53%	-	-
06/25	48,800	48,800	48,450	48,500	-0.21%	202	-	+0.13%	-	-
06/24	48,550	48,850	48,300	48,600	0%	224	-	+0.25%	-	-
06/23	48,700	49,000	48,600	48,600	-0.21%	120	-	+0.21%	-	-
06/22	48,900	49,000	48,600	48,700	-0.41%	316	-	+0.35%	-	-
06/19	48,750	49,150	48,650	48,900	+0.31%	232	-	+0.7%	-	-
06/18	49,400	49,400	48,550	48,750	-0.51%	109	-	+0.33%	-	-
06/17	48,500	49,000	48,400	49,000	+1.03%	215	-	+0.75%	-	-
06/16	48,800	48,800	48,350	48,500	-0.61%	94	-	-0.35%	-	-
06/15	47,850	49,000	47,800	48,800	+2.31%	343	-	+0.15%	-	-
06/12	47,500	47,800	47,300	47,700	+0.53%	109	-	-2.22%	-	-
06/11	46,000	47,450	46,000	47,450	+0.11%	590	-	-2.96%	-	-
06/10	47,400	47,550	47,200	47,400	0%	256	-	-3.26%	-	-
06/09	48,200	48,200	47,300	47,400	-1.66%	523	-	-3.46%	-	-
06/08	48,050	48,500	47,550	48,200	+0.31%	234	-	-2.04%	-	-
06/05	47,500	48,150	47,450	48,050	+1.26%	222	-	-2.48%	-	-
06/04	48,050	48,050	47,450	47,450	-1.25%	209	-	-3.86%	-	-
06/03	48,700	48,700	47,700	48,050	+1.37%	266	-	-2.85%	-	-
06/02	49,000	49,000	47,300	47,400	-2.27%	286	-	-4.33%	-	-
06/01	48,950	49,350	47,100	48,500	-0.92%	891	-	-2.34%	-	-
05/29	48,150	49,000	48,100	48,950	+2.09%	593	-	-1.57%	-	-
05/28	48,000	48,750	47,950	47,950	-2.94%	2,489	-	-3.66%	-	-
05/27	49,550	49,550	49,250	49,400	-0.2%	572	-	-1.01%	-	-
05/26	49,450	49,600	49,150	49,500	+0.1%	190	-	-0.94%	-	-
05/25	49,650	49,650	49,000	49,450	-0.5%	310	-	-1.16%	-	-
05/22	49,600	49,700	49,350	49,700	+0.2%	140	-	-0.75%	-	-
05/21	49,400	49,750	49,100	49,600	+1.22%	189	-	-1.02%	-	-
05/20	49,550	49,550	49,000	49,000	-0.91%	273	-	-2.25%	-	-
05/19	49,500	49,600	49,450	49,450	-0.1%	495	-	-1.54%	-	-
05/18	49,600	49,800	49,500	49,500	-0.3%	189	-	-1.61%	-	-
05/15	49,650	49,800	49,500	49,650	-0.3%	758	-	-1.43%	-	-
05/14	49,850	50,000	49,750	49,800	-0.1%	161	-	-1.27%	-	-
05/13	50,000	50,100	49,800	49,850	-0.2%	188	-	-1.32%	-	-
05/12	50,400	50,400	49,900	49,950	-0.5%	151	-	-1.2%	-	-
05/11	50,500	50,500	50,000	50,200	-0.79%	87	-	-0.72%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値
2018年 12月期	94,900 9/28	81,500 12/25	3,469 9/27	42億4203万	37億5217万
2019年 6月期	120,800 11/6	83,700 1/4	2,495 12/23	55億6151万	38億5346万
2020年 6月期	110,000 1/16	84,800 3/23	4,355 8/31	50億6429万	39億410万
2021年 6月期	106,900 6/9	92,600 1/4	1,004 6/29	118億7776万	102億8887万
2022年 6月期	102,400 6/13 6/10	91,300 2/22	2,806 7/21	113億7776万	101億4443万
2023年 6月期	95,200 6/28	86,000 12/28	2,328 6/29	170億6517万	154億1601万
2024年 6月期	88,300 1/15	44,350 12/27	5,770 12/11	158億2830万	79億5000万
2025年 6月期	55,000 11/11 11/10	39,050 4/7	3,368 2/19	98億5908万	69億9994万
2026年 6月期	53,600 2/27	44,550 6/30	2,489 5/28	96億812万	-
最新	38,050 2026/10/2		1,180	68億2069万

東京インフラ・エネルギー投資法人（9285）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート