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
5/29
- 前日 (5/28)
- 47,950
- 始値
- 48,150
- 高値
- 49,000
- 安値
- 48,100
- 終値 +2.09%
- 48,950
- 出来高 -76.18%
- 593
乖離率
- 株価（5日）
移動平均値 - -0.2%
49,050 - 株価（25日）
移動平均値 - -1.57%
49,732 - 出来高（5日）
移動平均値 - -28.64%
831
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 48,150 | 49,000 | 48,100 | 48,950 | +2.09% | 593 | 87億7458万 | -1.57% | 30.06 | - |
| 05/28 | 48,000 | 48,750 | 47,950 | 47,950 | -2.94% | 2,489 | 85億9532万 | -3.66% | 29.44 | - |
| 05/27 | 49,550 | 49,550 | 49,250 | 49,400 | -0.2% | 572 | 88億5524万 | -1.01% | 30.33 | - |
| 05/26 | 49,450 | 49,600 | 49,150 | 49,500 | +0.1% | 190 | 88億7317万 | -0.94% | 30.39 | - |
| 05/25 | 49,650 | 49,650 | 49,000 | 49,450 | -0.5% | 310 | 88億6420万 | -1.16% | 30.36 | - |
| 05/22 | 49,600 | 49,700 | 49,350 | 49,700 | +0.2% | 140 | 89億902万 | -0.75% | 30.52 | - |
| 05/21 | 49,400 | 49,750 | 49,100 | 49,600 | +1.22% | 189 | 88億9109万 | -1.02% | 30.45 | - |
| 05/20 | 49,550 | 49,550 | 49,000 | 49,000 | -0.91% | 273 | 87億8354万 | -2.25% | 30.09 | - |
| 05/19 | 49,500 | 49,600 | 49,450 | 49,450 | -0.1% | 495 | 88億6420万 | -1.54% | 30.36 | - |
| 05/18 | 49,600 | 49,800 | 49,500 | 49,500 | -0.3% | 189 | 88億7317万 | -1.61% | 30.39 | - |
| 05/15 | 49,650 | 49,800 | 49,500 | 49,650 | -0.3% | 758 | 89億6万 | -1.43% | 30.49 | - |
| 05/14 | 49,850 | 50,000 | 49,750 | 49,800 | -0.1% | 161 | 89億2694万 | -1.27% | 30.58 | - |
| 05/13 | 50,000 | 50,100 | 49,800 | 49,850 | -0.2% | 188 | 89億3591万 | -1.32% | 30.61 | - |
| 05/12 | 50,400 | 50,400 | 49,900 | 49,950 | -0.5% | 151 | 89億5383万 | -1.2% | 30.67 | - |
| 05/11 | 50,500 | 50,500 | 50,000 | 50,200 | -0.79% | 87 | 89億9865万 | -0.72% | 30.82 | - |
| 05/08 | 49,900 | 50,600 | 49,800 | 50,600 | +1.4% | 511 | 90億7035万 | +0.08% | 31.07 | - |
| 05/07 | 50,000 | 50,000 | 49,850 | 49,900 | -0.2% | 221 | 89億4487万 | -1.31% | 30.64 | - |
| 05/01 | 49,900 | 50,000 | 49,850 | 50,000 | 0% | 219 | 89億6280万 | -1.12% | 30.7 | - |
| 04/30 | 50,000 | 50,000 | 49,900 | 50,000 | +0.1% | 96 | 89億6280万 | -1.13% | 30.7 | - |
| 04/28 | 50,200 | 50,200 | 49,950 | 49,950 | -0.3% | 185 | 89億5383万 | -1.29% | 30.67 | - |
| 04/27 | 50,000 | 50,200 | 49,900 | 50,100 | +0.2% | 230 | 89億8072万 | -1.05% | 30.76 | - |
| 04/24 | 50,500 | 50,500 | 50,000 | 50,000 | -0.4% | 430 | 89億6280万 | -1.27% | 30.7 | - |
| 04/23 | 50,300 | 50,300 | 50,200 | 50,200 | -0.2% | 39 | 89億9865万 | -0.94% | 30.82 | - |
| 04/22 | 50,200 | 50,300 | 50,100 | 50,300 | 0% | 98 | 90億1657万 | -0.84% | 30.88 | - |
| 04/21 | 50,400 | 50,500 | 50,100 | 50,300 | +0.6% | 157 | 90億1657万 | -0.93% | 30.88 | - |
| 04/20 | 51,200 | 51,200 | 50,000 | 50,000 | -2.34% | 412 | 89億6280万 | -1.66% | 30.7 | - |
| 04/17 | 51,100 | 51,200 | 50,900 | 51,200 | +0.2% | 259 | 91億7790万 | +0.6% | 31.44 | - |
| 04/16 | 50,900 | 51,100 | 50,800 | 51,100 | +0.39% | 69 | 91億5998万 | +0.41% | 31.38 | - |
| 04/15 | 51,000 | 51,100 | 50,800 | 50,900 | +0.39% | 202 | 91億2413万 | -0.03% | 31.25 | - |
| 04/14 | 50,300 | 50,700 | 50,300 | 50,700 | +0.4% | 720 | 90億8827万 | -0.43% | 31.13 | - |
| 04/13 | 50,300 | 50,500 | 50,300 | 50,500 | +1% | 181 | 90億5242万 | -0.86% | 31.01 | - |
| 04/10 | 51,400 | 51,600 | 50,000 | 50,000 | -2.72% | 919 | 89億6280万 | -1.88% | 30.7 | - |
| 04/09 | 51,700 | 51,700 | 51,300 | 51,400 | -0.39% | 174 | 92億1375万 | +0.75% | 31.56 | - |
| 04/08 | 51,600 | 51,700 | 51,400 | 51,600 | +1.18% | 137 | 92億4960万 | +1.18% | 31.68 | - |
| 04/07 | 51,600 | 51,700 | 51,000 | 51,000 | -0.97% | 183 | 91億4205万 | +0.02% | 31.31 | - |
| 04/06 | 51,300 | 51,700 | 51,100 | 51,500 | -0.39% | 209 | 92億3168万 | +0.85% | 31.62 | - |
| 04/03 | 50,500 | 51,700 | 50,500 | 51,700 | +1.77% | 495 | 92億6753万 | +1.1% | 31.74 | - |
| 04/02 | 50,400 | 50,800 | 50,000 | 50,800 | +1.2% | 331 | 91億620万 | -0.77% | 31.19 | - |
| 04/01 | 50,200 | 50,800 | 50,100 | 50,200 | +0.2% | 452 | 89億9865万 | -2.04% | 30.82 | - |
| 03/31 | 50,300 | 50,300 | 49,800 | 50,100 | -0.99% | 365 | 89億8072万 | -2.33% | 30.76 | - |
| 03/30 | 50,000 | 51,500 | 49,600 | 50,600 | +1.2% | 926 | 90億7035万 | -1.47% | 31.07 | - |
| 03/27 | 50,000 | 50,100 | 49,800 | 50,000 | -0.2% | 370 | 89億6280万 | -2.64% | 30.7 | - |
| 03/26 | 50,600 | 50,900 | 49,950 | 50,100 | -1.38% | 1,129 | 89億8072万 | -2.57% | 30.76 | - |
| 03/25 | 50,900 | 51,200 | 50,600 | 50,800 | +0.2% | 284 | 91億620万 | -1.31% | 31.19 | - |
| 03/24 | 50,400 | 50,700 | 50,300 | 50,700 | +0.6% | 558 | 90億8827万 | -1.55% | 31.13 | - |
| 03/23 | 50,200 | 50,400 | 50,200 | 50,400 | -0.79% | 190 | 90億3450万 | -2.14% | 30.95 | - |
| 03/19 | 51,400 | 51,500 | 50,700 | 50,800 | -1.17% | 239 | 91億620万 | -1.38% | 31.19 | - |
| 03/18 | 51,300 | 51,500 | 51,200 | 51,400 | -0.19% | 158 | 92億1375万 | -0.16% | 31.56 | - |
| 03/17 | 52,200 | 52,200 | 51,500 | 51,500 | -1.15% | 98 | 92億3168万 | +0.15% | 31.62 | - |
| 03/16 | 51,300 | 52,100 | 51,300 | 52,100 | +1.56% | 280 | 93億3923万 | +1.44% | 31.99 | - |
| 03/13 | 51,300 | 51,600 | 51,200 | 51,300 | +0.39% | 82 | 91億9583万 | +0.04% | 31.5 | - |
| 03/12 | 52,600 | 52,600 | 51,100 | 51,100 | -1.16% | 274 | 91億5998万 | -0.25% | 31.38 | - |
| 03/11 | 50,800 | 52,200 | 50,800 | 51,700 | +1.37% | 689 | 92億6753万 | +1% | 31.74 | - |
| 03/10 | 50,600 | 51,100 | 50,500 | 51,000 | -0.39% | 481 | 91億4205万 | -0.23% | 31.31 | - |
| 03/09 | 50,800 | 51,200 | 50,000 | 51,200 | +0.39% | 783 | 91億7790万 | +0.22% | 31.44 | - |
| 03/06 | 50,700 | 51,300 | 50,700 | 51,000 | -0.78% | 172 | 91億4205万 | -0.06% | 31.31 | - |
| 03/05 | 51,100 | 51,400 | 50,600 | 51,400 | +0.78% | 246 | 92億1375万 | +0.82% | 31.56 | - |
| 03/04 | 51,200 | 51,800 | 50,100 | 51,000 | -0.78% | 947 | 91億4205万 | +0.16% | 31.31 | - |
| 03/03 | 52,700 | 52,700 | 51,400 | 51,400 | -2.65% | 390 | 92億1375万 | +1.05% | 31.56 | - |
| 03/02 | 51,300 | 53,000 | 50,800 | 52,800 | -0.94% | 535 | 94億6471万 | +3.94% | 32.42 | - |
| 02/27 | 52,500 | 53,600 | 52,400 | 53,300 | +0.38% | 625 | 95億5434万 | +5.17% | 32.73 | - |
| 02/26 | 52,200 | 53,100 | 52,100 | 53,100 | +1.72% | 485 | 95億1849万 | +5.09% | 32.6 | - |
| 02/25 | 51,500 | 52,200 | 51,300 | 52,200 | +1.56% | 502 | 93億5716万 | +3.51% | 32.05 | - |
| 02/24 | 51,200 | 51,500 | 51,200 | 51,400 | -0.39% | 228 | 92億1375万 | +2.04% | 31.56 | - |
| 02/20 | 50,600 | 51,600 | 50,500 | 51,600 | +1.98% | 312 | 92億4960万 | +2.5% | 31.68 | - |
| 02/19 | 51,600 | 51,900 | 50,400 | 50,600 | -1.94% | 862 | 90億7035万 | +0.6% | 31.07 | - |
| 02/18 | 51,500 | 51,700 | 51,300 | 51,600 | +0.19% | 194 | 92億4960万 | +2.61% | 31.68 | - |
| 02/17 | 50,900 | 51,900 | 50,900 | 51,500 | +0.39% | 449 | 92億3168万 | +2.5% | 31.62 | - |
| 02/16 | 51,000 | 51,300 | 50,700 | 51,300 | +0.98% | 299 | 91億9583万 | +2.17% | 31.5 | - |
| 02/13 | 50,700 | 51,000 | 50,600 | 50,800 | +0.2% | 243 | 91億620万 | +1.24% | 31.19 | - |
| 02/12 | 50,000 | 51,600 | 50,000 | 50,700 | +1.2% | 789 | 90億8827万 | +1.07% | 31.13 | - |
| 02/10 | 50,000 | 50,200 | 50,000 | 50,100 | +0.4% | 195 | 89億8072万 | -0.1% | 30.76 | - |
| 02/09 | 50,000 | 50,100 | 49,850 | 49,900 | -0.1% | 267 | 89億4487万 | -0.55% | 30.64 | - |
| 02/06 | 50,100 | 50,100 | 49,950 | 49,950 | -0.1% | 349 | 89億5383万 | -0.51% | 30.67 | - |
| 02/05 | 50,200 | 50,200 | 50,000 | 50,000 | -0.2% | 180 | 89億6280万 | -0.56% | 30.7 | - |
| 02/04 | 50,000 | 50,300 | 50,000 | 50,100 | +0.2% | 370 | 89億8072万 | -0.54% | 30.76 | - |
| 02/03 | 50,000 | 50,200 | 50,000 | 50,000 | 0% | 243 | 89億6280万 | -1% | 30.7 | - |
| 02/02 | 50,000 | 50,300 | 49,850 | 50,000 | -0.6% | 281 | 89億6280万 | -1.22% | 30.7 | - |
| 01/30 | 49,900 | 50,500 | 49,850 | 50,300 | +1.11% | 822 | 90億1657万 | -0.87% | 30.88 | - |
| 01/29 | 49,750 | 49,800 | 49,600 | 49,750 | 0% | 643 | 89億1798万 | -2.14% | 30.55 | - |
| 01/28 | 49,850 | 49,850 | 49,700 | 49,750 | -0.2% | 169 | 89億1798万 | -2.36% | 30.55 | - |
| 01/27 | 49,800 | 49,850 | 49,600 | 49,850 | +0.3% | 817 | 89億3591万 | -2.36% | 30.61 | - |
| 01/26 | 49,650 | 49,750 | 49,600 | 49,700 | +0.1% | 807 | 89億902万 | -2.91% | 30.52 | - |
| 01/23 | 49,800 | 49,800 | 49,650 | 49,650 | -0.3% | 134 | 89億6万 | -3.27% | 30.49 | - |
| 01/22 | 49,600 | 49,800 | 49,600 | 49,800 | +0.4% | 320 | 89億2694万 | -3.28% | 30.58 | - |
| 01/21 | 51,000 | 51,000 | 49,600 | 49,600 | -1.98% | 1,071 | 88億9109万 | -3.98% | 30.45 | - |
| 01/20 | 50,600 | 50,800 | 50,300 | 50,600 | -0.2% | 274 | 90億7035万 | -2.38% | 31.07 | - |
| 01/19 | 50,500 | 50,700 | 50,300 | 50,700 | 0% | 285 | 90億8827万 | -2.47% | 31.13 | - |
| 01/16 | 50,700 | 50,700 | 50,500 | 50,700 | +0.4% | 71 | 90億8827万 | -2.71% | 31.13 | - |
| 01/15 | 50,300 | 50,600 | 50,200 | 50,500 | +0.4% | 308 | 90億5242万 | -3.35% | 31.01 | - |
| 01/14 | 50,600 | 50,600 | 50,300 | 50,300 | -0.59% | 371 | 90億1657万 | -4.01% | 30.88 | - |
| 01/13 | 50,400 | 50,600 | 50,100 | 50,600 | 0% | 1,025 | 90億7035万 | -3.71% | 31.07 | - |
| 01/09 | 50,500 | 50,600 | 50,400 | 50,600 | +0.2% | 297 | 90億7035万 | -3.96% | 31.07 | - |
| 01/08 | 50,300 | 50,600 | 50,100 | 50,500 | +0.2% | 610 | 90億5242万 | -4.37% | 31.01 | - |
| 01/07 | 50,500 | 50,600 | 50,100 | 50,400 | 0% | 386 | 90億3450万 | -4.81% | 30.95 | - |
| 01/06 | 50,500 | 50,700 | 50,400 | 50,400 | -0.59% | 385 | 90億3450万 | -5.06% | 30.95 | - |
| 01/05 | 50,600 | 50,800 | 50,500 | 50,700 | 0% | 740 | 90億8827万 | -4.76% | 31.13 | - |
| 2025 | ||||||||||
| 12/30 | 51,800 | 51,800 | 50,500 | 50,700 | -2.12% | 531 | 90億8827万 | -4.97% | 31.13 | - |
| 12/29 | 50,400 | 52,100 | 50,400 | 51,800 | -0.96% | 1,613 | 92億8546万 | -3.13% | 31.81 | - |
| 12/26 | 52,700 | 53,300 | 51,400 | 52,300 | -2.06% | 1,745 | 93億7508万 | -2.32% | 32.11 | - |
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 |
| 最新 | 48,950 2026/5/29 | 593 | 87億7458万 | -1.57% 49,732 | |||
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）
- 2026/05/29 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
39,050円（2025/04/07） - 25%（1.25倍）
48,950円（5/29）
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。
