エネクス・インフラ投資法人（9286）の株価チャート
株価
3/27
- 前日 (3/26)
- 58,200
- 始値
- 58,100
- 高値
- 58,400
- 安値
- 58,000
- 終値 ±0%
- 58,200
- 出来高 -56.86%
- 528
乖離率
- 株価（5日）
移動平均値 - +0.48%
57,920 - 株価（25日）
移動平均値 - +0.52%
57,900 - 出来高（5日）
移動平均値 - -50.28%
1,062
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 58,100 | 58,400 | 58,000 | 58,200 | 0% | 528 | 306億9101万 | +0.52% | 50.63 | - |
| 03/26 | 58,200 | 58,300 | 57,900 | 58,200 | +0.17% | 1,224 | 306億9101万 | +0.59% | 50.63 | - |
| 03/25 | 57,800 | 58,300 | 57,700 | 58,100 | +0.87% | 1,005 | 306億3827万 | +0.52% | 50.55 | - |
| 03/24 | 57,700 | 57,800 | 57,500 | 57,600 | +0.17% | 404 | 303億7461万 | -0.28% | 50.11 | - |
| 03/23 | 57,800 | 57,800 | 56,800 | 57,500 | -1.2% | 2,151 | 303億2187万 | -0.41% | 50.02 | - |
| 03/19 | 58,600 | 58,800 | 58,100 | 58,200 | -1.02% | 1,281 | 306億9101万 | +0.85% | 50.63 | - |
| 03/18 | 58,600 | 58,800 | 58,500 | 58,800 | 0% | 638 | 310億741万 | +1.98% | 51.16 | - |
| 03/17 | 58,800 | 58,900 | 58,400 | 58,800 | 0% | 733 | 310億741万 | +2.11% | 51.16 | - |
| 03/16 | 58,200 | 58,800 | 57,900 | 58,800 | +1.2% | 1,589 | 310億741万 | +2.23% | 51.16 | - |
| 03/13 | 57,500 | 58,300 | 57,500 | 58,100 | +1.04% | 1,291 | 306億3827万 | +1.14% | 50.55 | - |
| 03/12 | 57,900 | 57,900 | 57,300 | 57,500 | -0.86% | 1,035 | 303億2187万 | +0.16% | 50.02 | - |
| 03/11 | 57,000 | 58,000 | 56,900 | 58,000 | +1.75% | 1,785 | 305億8554万 | +1.07% | 50.46 | - |
| 03/10 | 56,900 | 57,500 | 56,700 | 57,000 | +0.35% | 1,438 | 300億5820万 | -0.59% | 49.59 | - |
| 03/09 | 56,700 | 57,100 | 56,200 | 56,800 | -0.53% | 1,913 | 299億5274万 | -0.94% | 49.42 | - |
| 03/06 | 57,000 | 57,200 | 56,900 | 57,100 | -0.17% | 527 | 301億1094万 | -0.46% | 49.68 | - |
| 03/05 | 57,000 | 57,400 | 56,800 | 57,200 | +0.7% | 1,283 | 301億6367万 | -0.27% | 49.76 | - |
| 03/04 | 57,300 | 57,300 | 56,500 | 56,800 | -0.87% | 4,506 | 299億5274万 | -0.96% | 49.42 | - |
| 03/03 | 57,900 | 57,900 | 57,000 | 57,300 | -1.04% | 1,866 | 302億1641万 | -0.11% | 49.85 | - |
| 03/02 | 57,500 | 57,900 | 57,400 | 57,900 | 0% | 1,316 | 305億3281万 | +0.97% | 50.37 | - |
| 02/27 | 59,400 | 59,400 | 57,700 | 57,900 | -2.69% | 3,919 | 305億3281万 | +1.07% | 50.37 | - |
| 02/26 | 58,700 | 59,600 | 58,700 | 59,500 | +1.02% | 1,261 | 313億7655万 | +4.03% | 51.76 | - |
| 02/25 | 58,500 | 59,100 | 58,400 | 58,900 | +0.68% | 1,218 | 310億6014万 | +3.19% | 51.24 | - |
| 02/24 | 57,800 | 58,600 | 57,400 | 58,500 | +0.86% | 2,554 | 308億4921万 | +2.65% | 50.89 | - |
| 02/20 | 56,800 | 58,000 | 56,800 | 58,000 | +2.11% | 1,779 | 305億8554万 | +1.97% | 50.46 | - |
| 02/19 | 57,300 | 57,400 | 56,800 | 56,800 | -0.53% | 880 | 299億5274万 | -0.1% | 49.42 | - |
| 02/18 | 57,000 | 57,100 | 56,900 | 57,100 | +0.53% | 350 | 301億1094万 | +0.39% | 49.68 | - |
| 02/17 | 57,100 | 57,200 | 56,700 | 56,800 | -0.7% | 952 | 299億5274万 | -0.09% | 49.42 | - |
| 02/16 | 57,100 | 57,500 | 57,000 | 57,200 | +0.53% | 1,273 | 301億6367万 | +0.62% | 49.76 | - |
| 02/13 | 56,800 | 57,300 | 56,300 | 56,900 | 0% | 1,488 | 300億547万 | +0.15% | 49.5 | - |
| 02/12 | 56,900 | 57,100 | 56,800 | 56,900 | 0% | 589 | 300億547万 | +0.23% | 49.5 | - |
| 02/10 | 56,900 | 57,100 | 56,900 | 56,900 | 0% | 474 | 300億547万 | +0.28% | 49.5 | - |
| 02/09 | 57,200 | 57,300 | 56,900 | 56,900 | -0.35% | 631 | 300億547万 | +0.32% | 49.5 | - |
| 02/06 | 56,900 | 57,300 | 56,800 | 57,100 | +0.18% | 798 | 301億1094万 | +0.74% | 49.68 | - |
| 02/05 | 57,200 | 57,400 | 57,000 | 57,000 | -0.35% | 451 | 300億5820万 | +0.64% | 49.59 | - |
| 02/04 | 57,100 | 57,400 | 57,000 | 57,200 | +0.35% | 587 | 301億6367万 | +1.14% | 49.76 | - |
| 02/03 | 56,800 | 57,100 | 56,600 | 57,000 | +0.35% | 1,483 | 300億5820万 | +0.94% | 49.59 | - |
| 02/02 | 56,800 | 56,900 | 56,600 | 56,800 | -0.35% | 1,031 | 299億5274万 | +0.74% | 49.42 | - |
| 01/30 | 57,200 | 57,200 | 57,000 | 57,000 | -0.7% | 947 | 300億5820万 | +1.26% | 49.59 | - |
| 01/29 | 57,100 | 57,400 | 56,700 | 57,400 | +1.06% | 1,326 | 302億6914万 | +2.17% | 49.94 | - |
| 01/28 | 57,400 | 57,400 | 56,800 | 56,800 | -0.7% | 1,108 | 299億5274万 | +1.29% | 49.42 | - |
| 01/27 | 57,100 | 57,400 | 57,000 | 57,200 | +0.18% | 1,464 | 301億6367万 | +2.15% | 49.76 | - |
| 01/26 | 56,500 | 57,100 | 56,500 | 57,100 | +0.53% | 1,765 | 301億1094万 | +2.12% | 49.68 | - |
| 01/23 | 56,500 | 56,900 | 56,500 | 56,800 | +0.53% | 820 | 299億5274万 | +1.73% | 49.42 | - |
| 01/22 | 55,700 | 56,500 | 55,600 | 56,500 | +1.62% | 1,002 | 297億9454万 | +1.33% | 49.15 | - |
| 01/21 | 56,500 | 56,500 | 55,600 | 55,600 | -1.77% | 2,016 | 293億1993万 | -0.22% | 48.37 | - |
| 01/20 | 56,700 | 57,200 | 56,600 | 56,600 | 0% | 1,596 | 298億4727万 | +1.6% | 49.24 | - |
| 01/19 | 56,200 | 56,700 | 56,000 | 56,600 | +1.43% | 1,639 | 298億4727万 | +1.67% | 49.24 | - |
| 01/16 | 56,900 | 56,900 | 55,600 | 55,800 | -2.79% | 4,915 | 294億2540万 | +0.32% | 48.55 | - |
| 01/15 | 57,100 | 57,400 | 57,000 | 57,400 | +0.17% | 846 | 302億6914万 | +3.22% | 49.94 | - |
| 01/14 | 56,900 | 57,400 | 56,800 | 57,300 | +1.42% | 945 | 302億1641万 | +3.13% | 49.85 | - |
| 01/13 | 57,200 | 57,200 | 56,500 | 56,500 | -0.35% | 858 | 297億9454万 | +1.8% | 49.15 | - |
| 01/09 | 56,500 | 57,000 | 56,500 | 56,700 | +0.71% | 1,010 | 299億 | +2.19% | 49.33 | - |
| 01/08 | 56,400 | 56,600 | 56,200 | 56,300 | +0.72% | 1,448 | 296億8907万 | +1.51% | 48.98 | - |
| 01/07 | 56,300 | 56,300 | 55,900 | 55,900 | -0.36% | 1,149 | 294億7813万 | +0.75% | 48.63 | - |
| 01/06 | 56,500 | 56,500 | 56,100 | 56,100 | -0.36% | 549 | 295億8360万 | +1.02% | 48.81 | - |
| 01/05 | 56,000 | 56,500 | 55,800 | 56,300 | +0.54% | 1,552 | 296億8907万 | +1.35% | 48.98 | - |
| 2025 | ||||||||||
| 12/30 | 56,200 | 56,400 | 55,700 | 56,000 | -0.18% | 842 | 295億3087万 | +0.54% | 48.72 | - |
| 12/29 | 55,700 | 56,100 | 55,300 | 56,100 | +2.19% | 1,674 | 295億8360万 | +0.48% | 48.81 | - |
| 12/26 | 55,000 | 55,300 | 54,800 | 54,900 | -0.18% | 2,149 | 289億5080万 | -1.94% | 47.76 | - |
| 12/25 | 54,900 | 55,300 | 54,900 | 55,000 | +0.18% | 4,342 | 290億353万 | -2.11% | 47.85 | - |
| 12/24 | 54,300 | 55,000 | 54,200 | 54,900 | +0.73% | 4,004 | 289億5080万 | -2.62% | 47.76 | - |
| 12/23 | 54,200 | 54,600 | 54,200 | 54,500 | +0.55% | 2,165 | 287億3986万 | -3.64% | 47.41 | - |
| 12/22 | 54,600 | 54,800 | 54,100 | 54,200 | -1.09% | 4,969 | 285億8166万 | -4.56% | 47.15 | - |
| 12/19 | 54,600 | 55,000 | 54,600 | 54,800 | 0% | 4,734 | 288億9806万 | -3.93% | 47.68 | - |
| 12/18 | 55,200 | 55,200 | 54,800 | 54,800 | -0.72% | 2,352 | 288億9806万 | -4.32% | 47.68 | - |
| 12/17 | 55,100 | 55,500 | 55,100 | 55,200 | +0.36% | 794 | 291億900万 | -4.01% | 48.02 | - |
| 12/16 | 55,000 | 55,500 | 54,800 | 55,000 | 0% | 2,454 | 290億353万 | -4.74% | 47.85 | - |
| 12/15 | 55,100 | 55,500 | 54,900 | 55,000 | -0.9% | 2,335 | 290億353万 | -5.21% | 47.85 | - |
| 12/12 | 55,000 | 55,600 | 55,000 | 55,500 | +0.36% | 1,466 | 292億6720万 | -4.55% | 48.28 | - |
| 12/11 | 55,600 | 55,700 | 54,900 | 55,300 | -0.54% | 3,978 | 291億6173万 | -4.81% | 48.11 | - |
| 12/10 | 55,400 | 56,000 | 55,200 | 55,600 | +0.36% | 2,529 | 293億1993万 | -4.23% | 48.37 | - |
| 12/09 | 55,800 | 55,800 | 55,300 | 55,400 | -0.36% | 3,042 | 292億1446万 | -4.5% | 48.2 | - |
| 12/08 | 56,500 | 56,500 | 55,500 | 55,600 | -0.89% | 2,433 | 293億1993万 | -4.09% | 48.37 | - |
| 12/05 | 55,900 | 56,200 | 55,600 | 56,100 | +0.54% | 1,976 | 295億8360万 | -3.14% | 48.81 | - |
| 12/04 | 55,600 | 56,100 | 55,600 | 55,800 | -0.53% | 2,132 | 294億2540万 | -3.51% | 48.55 | - |
| 12/03 | 55,900 | 56,300 | 55,900 | 56,100 | 0% | 1,058 | 295億8360万 | -2.89% | 48.81 | - |
| 12/02 | 56,600 | 56,800 | 55,900 | 56,100 | -1.41% | 2,353 | 295億8360万 | -2.75% | 48.81 | - |
| 12/01 | 57,200 | 57,500 | 56,400 | 56,900 | -0.35% | 2,291 | 300億547万 | -1.27% | 49.5 | - |
| 11/28 | 56,700 | 57,700 | 56,700 | 57,100 | +1.06% | 2,893 | 301億1094万 | -0.79% | 49.68 | - |
| 11/27 | 57,500 | 57,500 | 56,400 | 56,500 | -5.99% | 11,012 | 297億9454万 | -1.75% | 49.15 | - |
| 11/26 | 59,900 | 60,200 | 59,400 | 60,100 | +1.35% | 8,621 | 316億9295万 | +4.55% | 52.29 | - |
| 11/25 | 60,200 | 60,600 | 59,300 | 59,300 | -1% | 5,444 | 312億7108万 | +3.48% | 51.59 | - |
| 11/21 | 60,000 | 60,000 | 59,500 | 59,900 | 0% | 1,869 | 315億8748万 | +4.77% | 52.11 | - |
| 11/20 | 60,200 | 60,200 | 59,200 | 59,900 | +0.17% | 1,685 | 315億8748万 | +5.05% | 52.11 | - |
| 11/19 | 59,600 | 60,200 | 59,300 | 59,800 | +0.5% | 1,251 | 315億3475万 | +5.17% | 52.03 | - |
| 11/18 | 60,100 | 60,200 | 58,600 | 59,500 | -1.16% | 2,822 | 313億7655万 | +4.95% | 51.76 | - |
| 11/17 | 60,800 | 60,800 | 59,800 | 60,200 | -0.5% | 2,078 | 317億4568万 | +6.47% | 52.37 | - |
| 11/14 | 60,500 | 61,100 | 60,400 | 60,500 | -0.33% | 3,485 | 319億388万 | +7.38% | 52.63 | - |
| 11/13 | 60,300 | 60,900 | 60,300 | 60,700 | +0.33% | 2,691 | 320億935万 | +8.19% | 52.81 | - |
| 11/12 | 60,700 | 61,000 | 60,400 | 60,500 | -0.82% | 3,496 | 319億388万 | +8.35% | 52.63 | - |
| 11/11 | 61,600 | 61,800 | 60,700 | 61,000 | -1.93% | 5,264 | 321億6755万 | +9.58% | 53.07 | - |
| 11/10 | 59,100 | 62,200 | 59,100 | 62,200 | +7.06% | 9,711 | 328億36万 | +12.02% | 54.11 | - |
| 11/07 | 57,000 | 58,300 | 56,700 | 58,100 | +7.2% | 7,116 | 306億3827万 | +4.99% | 50.55 | - |
| 11/06 | 54,300 | 54,600 | 54,100 | 54,200 | -0.18% | 1,101 | 285億8166万 | -2% | 47.15 | - |
| 11/05 | 54,100 | 54,600 | 54,100 | 54,300 | -0.18% | 599 | 286億3439万 | -2.08% | 47.24 | - |
| 11/04 | 54,500 | 54,700 | 54,200 | 54,400 | -0.18% | 1,010 | 286億8713万 | -2.13% | 47.33 | - |
| 10/31 | 54,300 | 54,500 | 54,100 | 54,500 | +0.55% | 740 | 292億6513万 | -2.09% | 48.28 | - |
| 10/30 | 54,000 | 54,300 | 53,500 | 54,200 | +0.56% | 772 | 291億404万 | -2.78% | 48.02 | - |
| 10/29 | 54,000 | 54,400 | 53,800 | 53,900 | -0.92% | 877 | 289億4295万 | -3.56% | 47.75 | - |
| 10/28 | 53,900 | 54,400 | 53,200 | 54,400 | +0.93% | 1,538 | 292億1144万 | -2.87% | 48.19 | - |
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 | |
| 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 | +12.03% 11/5 | -8.53% 12/23 |
| 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 | +8.21% 10/8 | -16.08% 3/13 |
| 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 | +4.19% 3/31 | -8.43% 11/29 |
| 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 | +3.14% 1/12 | -2.45% 12/20 |
| 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 | +1.8% 1/9 | -5.02% 12/26 |
| 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 | +10.42% 1/7 | -22.44% 12/11 |
| 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 | +12.02% 11/10 | -7.14% 4/9 |
| 最新 | 58,200 2026/3/27 | 528 | 306億9101万 | +0.52% 57,900 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/12/30 vs 2023/12/29
- -42%（0.58倍）
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/03/27 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
43,100円（2025/04/09） - 35%（1.35倍）
58,200円（3/27）
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。
