東京インフラ・エネルギー投資法人（9285）の株価チャート
株価
10/1
- 前日 (9/30)
- 38,900
- 始値
- 39,000
- 高値
- 39,000
- 安値
- 38,650
- 終値 -0.64%
- 38,650
- 出来高 -0.46%
- 437
乖離率
- 株価（5日）
移動平均値 - -1.07%
39,070 - 株価（25日）
移動平均値 - -3.94%
40,234 - 出来高（5日）
移動平均値 - +31.63%
332
2026/05/08～2026/10/01
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 | ||||||||||
| 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% | - | - |
| 05/08 | 49,900 | 50,600 | 49,800 | 50,600 | +1.4% | 511 | - | +0.08% | - | - |
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 | |
| 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 | +3.28% 1/29 | -4.85% 12/11 |
| 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 | +8.83% 11/5 | -8.05% 12/24 |
| 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 | +8.18% 4/10 | -14.08% 3/13 |
| 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 | +3.4% 2/22 | -3.95% 11/19 |
| 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 | +3.87% 6/10 | -5.56% 7/12 |
| 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 | +1.42% 4/4 | -4% 1/4 |
| 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 | +7.26% 1/7 | -18.5% 12/11 |
| 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 | +8.49% 11/10 | -8.03% 2/27 |
| 2026年 6月期 | 53,600 2/27 | 44,550 6/30 | 2,489 5/28 | 96億812万 | - | +5.17% 2/27 | -7.58% 7/2 |
| 最新 | 38,650 2026/10/1 | 437 | 69億2824万 | -3.94% 40,234 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/12/30 vs 2023/12/29
- -46%（0.54倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/10/01 vs 2025/12/30
- -24%（0.76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。
