東京インフラ・エネルギー投資法人（9285）のイベントチャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追え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

2026/05/08～2026/10/01

イベント情報＆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
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	（IR情報）15:30 保有資産に係る月次発電量実績及び出力制御の実施状況に関するお知らせ(2026年8月)
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	（IR情報）15:30 2026年6月期決算短信(インフラファンド)
08/21	（IR情報）15:30 2026年6月期(第17期)の分配金の予想と実績の差異及び2026年12月期(第18期)の分配金の予想の修正に関するお知らせ
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	（IR情報）15:00 保有資産に係る月次発電量実績及び出力制御の実施状況に関するお知らせ(2026年7月)
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	（IR情報）15:30 保有資産に係る月次発電量実績及び出力制御の実施状況に関するお知らせ(2026年6月)
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	（IR情報）15:30 保有資産に係る月次発電量実績及び出力制御の実施状況に関するお知らせ(2026年5月)
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	（IR情報）11:30 保有資産に係る月次発電量実績及び出力制御の実施状況に関するお知らせ(2026年4月)
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%

東京インフラ・エネルギー投資法人（9285）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート