エネクス・インフラ投資法人（9286）の時価総額の推移
2026/04/10～2026/09/04
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 | ||||||||||
| 09/04 | 45,900 | 46,050 | 45,700 | 45,800 | -0.33% | 2,174 | 241億5203万 | -2.05% | 21.68 | - |
| 09/03 | 46,000 | 46,300 | 45,950 | 45,950 | -0.11% | 1,900 | 242億3113万 | -1.85% | 21.75 | - |
| 09/02 | 46,200 | 46,400 | 46,000 | 46,000 | -0.65% | 5,049 | 242億5750万 | -1.93% | 21.77 | - |
| 09/01 | 46,500 | 46,550 | 46,300 | 46,300 | -0.22% | 1,694 | 244億1570万 | -1.38% | 21.91 | - |
| 08/31 | 46,700 | 46,700 | 46,400 | 46,400 | -0.22% | 1,442 | 244億6843万 | -1.28% | 21.96 | - |
| 08/28 | 46,500 | 46,750 | 46,450 | 46,500 | 0% | 992 | 245億2117万 | -1.16% | 22.01 | - |
| 08/27 | 46,650 | 46,750 | 46,500 | 46,500 | -0.32% | 1,372 | 245億2117万 | -1.29% | 22.01 | - |
| 08/26 | 46,650 | 46,850 | 46,550 | 46,650 | -0.11% | 2,389 | 246億27万 | -1.13% | 22.08 | - |
| 08/25 | 46,850 | 46,850 | 46,600 | 46,700 | +0.11% | 423 | 246億2663万 | -1.15% | 22.1 | - |
| 08/24 | 46,500 | 47,050 | 46,450 | 46,650 | +0.32% | 1,707 | 246億27万 | -1.36% | 22.08 | - |
| 08/21 | 46,650 | 46,700 | 46,500 | 46,500 | -0.43% | 808 | 245億2117万 | -1.96% | 22.01 | - |
| 08/20 | 46,750 | 47,150 | 46,700 | 46,700 | -0.32% | 1,246 | 246億2663万 | -2.09% | 22.1 | - |
| 08/19 | 47,350 | 47,400 | 46,800 | 46,850 | -1.58% | 933 | 247億573万 | -2.32% | 22.17 | - |
| 08/18 | 47,800 | 47,800 | 47,400 | 47,600 | -0.31% | 1,448 | 251億124万 | -1.31% | 22.53 | - |
| 08/17 | 47,550 | 47,900 | 47,550 | 47,750 | -0.1% | 953 | 251億8034万 | -1.53% | 22.6 | - |
| 08/14 | 47,500 | 47,800 | 47,500 | 47,800 | +0.21% | 446 | 252億670万 | -1.9% | 22.62 | - |
| 08/13 | 47,350 | 47,700 | 47,200 | 47,700 | +1.06% | 942 | 251億5397万 | -2.59% | 22.57 | - |
| 08/12 | 46,950 | 47,400 | 46,950 | 47,200 | +0.75% | 1,393 | 248億9030万 | -4.13% | 22.34 | - |
| 08/10 | 46,500 | 46,950 | 46,500 | 46,850 | 0% | 700 | 247億573万 | -5.38% | 22.17 | - |
| 08/07 | 46,500 | 47,050 | 46,350 | 46,850 | +0.64% | 1,002 | 247億573万 | -5.93% | 22.17 | - |
| 08/06 | 46,600 | 46,800 | 46,250 | 46,550 | -0.11% | 1,835 | 245億4753万 | -7.02% | 22.03 | - |
| 08/05 | 47,100 | 47,100 | 46,600 | 46,600 | -0.21% | 3,404 | 245億7390万 | -7.45% | 22.05 | - |
| 08/04 | 47,000 | 47,000 | 46,550 | 46,700 | -0.21% | 1,571 | 246億2663万 | -7.78% | 22.1 | - |
| 08/03 | 46,900 | 46,950 | 46,700 | 46,800 | -0.64% | 1,838 | 246億7937万 | -8.06% | 22.15 | - |
| 07/31 | 47,250 | 47,650 | 46,950 | 47,100 | -0.32% | 2,618 | 248億3757万 | -7.9% | 22.29 | - |
| 07/30 | 47,200 | 47,700 | 47,150 | 47,250 | -1.77% | 1,182 | 249億1667万 | -8.01% | 22.36 | - |
| 07/29 | 47,150 | 48,150 | 47,150 | 48,100 | +2.01% | 2,286 | 253億6490万 | -6.75% | 22.76 | - |
| 07/28 | 47,600 | 47,600 | 47,100 | 47,150 | -0.95% | 5,362 | 248億6393万 | -8.91% | 22.31 | - |
| 07/27 | 47,550 | 47,800 | 47,500 | 47,600 | +0.11% | 3,318 | 251億124万 | -8.42% | 22.53 | - |
| 07/24 | 48,000 | 48,200 | 47,500 | 47,550 | -1.04% | 3,733 | 250億7487万 | -8.93% | 22.5 | - |
| 07/23 | 48,200 | 48,300 | 48,000 | 48,050 | -0.52% | 1,459 | 253億3854万 | -8.39% | 22.74 | - |
| 07/22 | 48,750 | 48,750 | 47,950 | 48,300 | +0.31% | 1,793 | 254億7037万 | -8.31% | 22.86 | - |
| 07/21 | 47,650 | 48,500 | 47,650 | 48,150 | +0.31% | 2,208 | 253億9127万 | -8.98% | 22.79 | - |
| 07/17 | 50,100 | 50,200 | 47,900 | 48,000 | -4.19% | 7,877 | 253億1217万 | -9.65% | 22.72 | - |
| 07/16 | 52,000 | 52,300 | 49,800 | 50,100 | -5.65% | 8,287 | 264億1958万 | -6.12% | 23.71 | - |
| 07/15 | 52,800 | 53,300 | 52,800 | 53,100 | -0.56% | 630 | 280億159万 | -0.81% | 25.13 | - |
| 07/14 | 53,600 | 53,700 | 53,000 | 53,400 | -0.37% | 640 | 281億5979万 | -0.34% | 25.27 | - |
| 07/13 | 53,700 | 54,000 | 53,600 | 53,600 | -0.74% | 472 | 282億6526万 | -0.04% | 25.37 | - |
| 07/10 | 53,700 | 54,500 | 53,700 | 54,000 | +0.75% | 1,113 | 284億7619万 | +0.63% | 25.56 | - |
| 07/09 | 54,000 | 54,000 | 53,600 | 53,600 | -0.56% | 378 | 282億6526万 | -0.17% | 25.37 | - |
| 07/08 | 54,000 | 54,300 | 53,800 | 53,900 | -0.74% | 421 | 284億2346万 | +0.31% | 25.51 | - |
| 07/07 | 54,100 | 54,400 | 54,100 | 54,300 | 0% | 470 | 286億3439万 | +0.97% | 25.7 | - |
| 07/06 | 54,000 | 54,400 | 53,800 | 54,300 | +0.56% | 833 | 286億3439万 | +0.94% | 25.7 | - |
| 07/03 | 53,900 | 54,000 | 53,500 | 54,000 | +1.12% | 718 | 284億7619万 | +0.34% | 25.56 | - |
| 07/02 | 54,000 | 54,000 | 53,200 | 53,400 | -0.56% | 1,282 | 281億5979万 | -0.88% | 25.27 | - |
| 07/01 | 53,900 | 54,200 | 53,700 | 53,700 | -0.37% | 782 | 283億1799万 | -0.48% | 25.41 | - |
| 06/30 | 53,400 | 54,000 | 53,400 | 53,900 | +1.32% | 624 | 284億2346万 | -0.41% | 25.51 | - |
| 06/29 | 53,200 | 53,400 | 52,900 | 53,200 | +0.76% | 2,576 | 280億5432万 | -2% | 25.18 | - |
| 06/26 | 52,700 | 52,900 | 52,700 | 52,800 | +0.19% | 300 | 278億4339万 | -3.1% | 24.99 | - |
| 06/25 | 52,600 | 52,900 | 52,500 | 52,700 | 0% | 664 | 277億9065万 | -3.67% | 24.94 | - |
| 06/24 | 52,500 | 52,700 | 52,500 | 52,700 | +0.19% | 440 | 277億9065万 | -4.05% | 24.94 | - |
| 06/23 | 52,400 | 52,900 | 52,400 | 52,600 | +0.19% | 1,013 | 277億3792万 | -4.59% | 24.89 | - |
| 06/22 | 53,200 | 53,400 | 52,300 | 52,500 | -1.87% | 2,084 | 276億8519万 | -5.18% | 24.85 | - |
| 06/19 | 53,400 | 53,700 | 53,300 | 53,500 | 0% | 766 | 282億1252万 | -3.78% | 25.32 | - |
| 06/18 | 53,600 | 53,800 | 53,300 | 53,500 | -0.37% | 1,606 | 282億1252万 | -4.15% | 25.32 | - |
| 06/17 | 53,500 | 53,800 | 53,500 | 53,700 | -0.19% | 831 | 283億1799万 | -4.16% | 25.41 | - |
| 06/16 | 53,700 | 54,100 | 53,500 | 53,800 | 0% | 1,221 | 283億7073万 | -4.33% | 25.46 | - |
| 06/15 | 54,000 | 54,000 | 53,700 | 53,800 | -0.37% | 1,041 | 283億7073万 | -4.68% | 25.46 | - |
| 06/12 | 54,200 | 54,400 | 53,900 | 54,000 | -0.55% | 1,160 | 284億7619万 | -4.68% | 25.56 | - |
| 06/11 | 54,200 | 54,500 | 54,200 | 54,300 | -0.18% | 377 | 286億3439万 | -4.48% | 25.7 | - |
| 06/10 | 54,200 | 54,600 | 54,200 | 54,400 | 0% | 965 | 286億8713万 | -4.59% | 25.75 | - |
| 06/09 | 54,500 | 54,500 | 54,100 | 54,400 | -0.37% | 1,916 | 286億8713万 | -4.88% | 25.75 | - |
| 06/08 | 54,500 | 54,600 | 54,200 | 54,600 | -0.18% | 1,448 | 287億9260万 | -4.82% | 25.84 | - |
| 06/05 | 54,700 | 54,900 | 54,600 | 54,700 | 0% | 450 | 288億4533万 | -4.94% | 25.89 | - |
| 06/04 | 54,600 | 54,800 | 54,500 | 54,700 | -0.36% | 591 | 288億4533万 | -5.22% | 25.89 | - |
| 06/03 | 54,800 | 55,200 | 54,600 | 54,900 | +0.37% | 2,490 | 289億5080万 | -5.15% | 25.98 | - |
| 06/02 | 54,600 | 55,000 | 54,400 | 54,700 | -0.36% | 1,794 | 288億4533万 | -5.75% | 25.89 | - |
| 06/01 | 55,400 | 55,400 | 53,900 | 54,900 | -1.08% | 5,282 | 289億5080万 | -5.67% | 25.98 | - |
| 05/29 | 55,300 | 55,700 | 55,100 | 55,500 | 0% | 3,266 | 292億6720万 | -4.91% | 26.27 | - |
| 05/28 | 55,000 | 55,900 | 54,900 | 55,500 | -3.81% | 13,173 | 292億6720万 | -5.13% | 26.27 | - |
| 05/27 | 58,200 | 58,200 | 57,700 | 57,700 | -0.69% | 13,655 | 304億2734万 | -1.62% | 27.31 | - |
| 05/26 | 58,200 | 58,300 | 58,100 | 58,100 | -0.17% | 1,761 | 306億3827万 | -1.04% | 27.5 | - |
| 05/25 | 58,300 | 58,400 | 57,900 | 58,200 | -0.17% | 2,227 | 306億9101万 | -0.93% | 27.54 | - |
| 05/22 | 58,300 | 58,500 | 58,100 | 58,300 | +0.34% | 1,200 | 307億4374万 | -0.8% | 27.59 | - |
| 05/21 | 58,600 | 58,600 | 58,100 | 58,100 | +0.35% | 742 | 306億3827万 | -1.18% | 27.5 | - |
| 05/20 | 58,500 | 58,800 | 57,800 | 57,900 | -1.03% | 1,282 | 305億3281万 | -1.58% | 27.4 | - |
| 05/19 | 58,400 | 59,000 | 58,300 | 58,500 | +0.17% | 1,607 | 308億4921万 | -0.65% | 27.69 | - |
| 05/18 | 59,000 | 59,100 | 58,400 | 58,400 | -0.68% | 1,338 | 307億9648万 | -0.89% | 27.64 | - |
| 05/15 | 58,900 | 59,300 | 58,800 | 58,800 | -0.17% | 1,507 | 310億741万 | -0.26% | 27.83 | - |
| 05/14 | 59,000 | 59,000 | 58,800 | 58,900 | +0.17% | 384 | 310億6014万 | -0.12% | 27.88 | - |
| 05/13 | 59,000 | 59,100 | 58,800 | 58,800 | -0.34% | 694 | 310億741万 | -0.3% | 27.83 | - |
| 05/12 | 59,000 | 59,100 | 58,900 | 59,000 | 0% | 529 | 311億1288万 | +0.05% | 27.92 | - |
| 05/11 | 58,800 | 59,000 | 58,700 | 59,000 | +0.34% | 441 | 311億1288万 | +0.08% | 27.92 | - |
| 05/08 | 59,000 | 59,100 | 58,800 | 58,800 | +0.17% | 718 | 310億741万 | -0.18% | 27.83 | - |
| 05/07 | 58,700 | 59,000 | 58,700 | 58,700 | +0.17% | 836 | 309億5468万 | -0.27% | 27.78 | - |
| 05/01 | 59,000 | 59,000 | 58,600 | 58,600 | -0.51% | 2,447 | 309億194万 | -0.41% | 27.73 | - |
| 04/30 | 59,100 | 59,100 | 58,900 | 58,900 | -0.17% | 711 | 310億6014万 | +0.13% | 27.88 | - |
| 04/28 | 58,800 | 59,100 | 58,800 | 59,000 | +0.17% | 505 | 311億1288万 | +0.35% | 27.92 | - |
| 04/27 | 58,800 | 59,000 | 58,600 | 58,900 | 0% | 581 | 310億6014万 | +0.28% | 27.88 | - |
| 04/24 | 59,000 | 59,000 | 58,800 | 58,900 | +0.17% | 327 | 310億6014万 | +0.37% | 27.88 | - |
| 04/23 | 58,900 | 58,900 | 58,500 | 58,800 | 0% | 1,713 | 310億741万 | +0.25% | 27.83 | - |
| 04/22 | 59,100 | 59,100 | 58,800 | 58,800 | -0.34% | 310 | 310億741万 | +0.25% | 27.83 | - |
| 04/21 | 59,000 | 59,100 | 58,900 | 59,000 | 0% | 824 | 311億1288万 | +0.59% | 27.92 | - |
| 04/20 | 58,900 | 59,100 | 58,700 | 59,000 | -0.34% | 595 | 311億1288万 | +0.61% | 27.92 | - |
| 04/17 | 58,900 | 59,300 | 58,800 | 59,200 | 0% | 612 | 312億1835万 | +1.01% | 28.02 | - |
| 04/16 | 59,300 | 59,300 | 59,000 | 59,200 | +0.51% | 523 | 312億1835万 | +1.13% | 28.02 | - |
| 04/15 | 58,900 | 59,100 | 58,900 | 58,900 | +0.17% | 380 | 310億6014万 | +0.7% | 27.88 | - |
| 04/14 | 58,700 | 59,100 | 58,700 | 58,800 | -0.34% | 891 | 310億741万 | +0.66% | 27.83 | - |
| 04/13 | 59,000 | 59,100 | 58,800 | 59,000 | +0.17% | 677 | 311億1288万 | +1.14% | 27.92 | - |
| 04/10 | 59,300 | 59,300 | 58,800 | 58,900 | -0.67% | 590 | 310億6014万 | +1.1% | 27.88 | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | ||
| 2019年 11月期 | 119,500 11/6 | 81,000 2/13 | 7,173 2/13 | 109億7308万 | 73億7100万 | |
| 2020年 11月期 | 107,700 10/12 | 73,100 3/13 | 5,019 11/30 | 98億8955万 | 67億1240万 | |
| 2021年 11月期 | 99,600 8/10 | 87,600 12/1 | 22,386 12/2 | 347億6787万 | 80億4387万 | |
| 2022年 5月期 | 96,900 11/1 10/31 | 87,300 12/6 12/2 | 5,768 5/30 | 338億2536万 | 304億7424万 | |
| 2023年 5月期 | 94,500 12/1 | 87,200 11/30 | 17,359 7/3 | 329億8758万 | 485億6822万 | |
| 2024年 5月期 | 87,400 1/11 | 57,300 11/29 | 16,160 11/28 | 486億7961万 | 319億1466万 | |
| 2025年 5月期 | 62,200 11/10 | 43,100 4/9 | 23,176 12/10 | 328億36万 | 240億562万 | |
| 2026年 5月期 | 59,600 4/8 2/26 | 54,100 12/22 | 13,655 5/27 | 314億2928万 | 285億2893万 | |
| 最新 | 45,800 2026/9/4 | 2,174 | 241億5203万 | |||
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。
