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
09/25	44,550	44,600	44,100	44,200	-1.01%	1,692	-	-3.24%	-	-
09/24	45,000	45,050	44,000	44,650	-1%	2,010	-	-2.55%	-	-
09/18	45,050	45,300	45,050	45,100	+0.11%	477	-	-1.83%	-	-
09/17	45,000	45,300	44,900	45,050	-0.66%	943	-	-2.17%	-	-
09/16	45,250	45,350	45,000	45,350	-0.33%	777	-	-1.75%	-	-
09/15	45,400	45,550	45,300	45,500	+0.22%	394	-	-1.58%	-	-
09/14	44,600	45,400	44,550	45,400	+1.68%	1,760	-	-1.91%	-	-
09/11	44,000	44,800	44,000	44,650	+1.13%	5,476	-	-3.65%	-	-
09/10	44,600	44,600	44,100	44,150	-1.01%	1,192	-	-4.89%	-	-
09/09	44,750	45,000	44,600	44,600	-0.45%	1,214	-	-4.12%	-	-
09/08	45,150	45,350	44,800	44,800	-0.67%	4,329	-	-3.86%	-	-
09/07	45,700	45,900	45,050	45,100	-1.53%	4,924	-	-3.38%	-	-
09/04	45,900	46,050	45,700	45,800	-0.33%	2,174	-	-2.05%	-	-
09/03	46,000	46,300	45,950	45,950	-0.11%	1,900	-	-1.85%	-	-
09/02	46,200	46,400	46,000	46,000	-0.65%	5,049	-	-1.93%	-	-
09/01	46,500	46,550	46,300	46,300	-0.22%	1,694	-	-1.38%	-	-
08/31	46,700	46,700	46,400	46,400	-0.22%	1,442	-	-1.28%	-	-
08/28	46,500	46,750	46,450	46,500	0%	992	-	-1.16%	-	-
08/27	46,650	46,750	46,500	46,500	-0.32%	1,372	-	-1.29%	-	-
08/26	46,650	46,850	46,550	46,650	-0.11%	2,389	-	-1.13%	-	-
08/25	46,850	46,850	46,600	46,700	+0.11%	423	-	-1.15%	-	-
08/24	46,500	47,050	46,450	46,650	+0.32%	1,707	-	-1.36%	-	-
08/21	46,650	46,700	46,500	46,500	-0.43%	808	-	-1.96%	-	-
08/20	46,750	47,150	46,700	46,700	-0.32%	1,246	-	-2.09%	-	-
08/19	47,350	47,400	46,800	46,850	-1.58%	933	-	-2.32%	-	-
08/18	47,800	47,800	47,400	47,600	-0.31%	1,448	-	-1.31%	-	-
08/17	47,550	47,900	47,550	47,750	-0.1%	953	-	-1.53%	-	-
08/14	47,500	47,800	47,500	47,800	+0.21%	446	-	-1.9%	-	-
08/13	47,350	47,700	47,200	47,700	+1.06%	942	-	-2.59%	-	-
08/12	46,950	47,400	46,950	47,200	+0.75%	1,393	-	-4.13%	-	-
08/10	46,500	46,950	46,500	46,850	0%	700	-	-5.38%	-	-
08/07	46,500	47,050	46,350	46,850	+0.64%	1,002	-	-5.93%	-	-
08/06	46,600	46,800	46,250	46,550	-0.11%	1,835	-	-7.02%	-	-
08/05	47,100	47,100	46,600	46,600	-0.21%	3,404	-	-7.45%	-	-
08/04	47,000	47,000	46,550	46,700	-0.21%	1,571	-	-7.78%	-	-
08/03	46,900	46,950	46,700	46,800	-0.64%	1,838	-	-8.06%	-	-
07/31	47,250	47,650	46,950	47,100	-0.32%	2,618	-	-7.9%	-	-
07/30	47,200	47,700	47,150	47,250	-1.77%	1,182	-	-8.01%	-	-
07/29	47,150	48,150	47,150	48,100	+2.01%	2,286	-	-6.75%	-	-
07/28	47,600	47,600	47,100	47,150	-0.95%	5,362	-	-8.91%	-	-
07/27	47,550	47,800	47,500	47,600	+0.11%	3,318	-	-8.42%	-	-
07/24	48,000	48,200	47,500	47,550	-1.04%	3,733	-	-8.93%	-	-
07/23	48,200	48,300	48,000	48,050	-0.52%	1,459	-	-8.39%	-	-
07/22	48,750	48,750	47,950	48,300	+0.31%	1,793	-	-8.31%	-	-
07/21	47,650	48,500	47,650	48,150	+0.31%	2,208	-	-8.98%	-	-
07/17	50,100	50,200	47,900	48,000	-4.19%	7,877	-	-9.65%	-	-
07/16	52,000	52,300	49,800	50,100	-5.65%	8,287	-	-6.12%	-	-
07/15	52,800	53,300	52,800	53,100	-0.56%	630	-	-0.81%	-	-
07/14	53,600	53,700	53,000	53,400	-0.37%	640	-	-0.34%	-	-
07/13	53,700	54,000	53,600	53,600	-0.74%	472	-	-0.04%	-	-
07/10	53,700	54,500	53,700	54,000	+0.75%	1,113	-	+0.63%	-	-
07/09	54,000	54,000	53,600	53,600	-0.56%	378	-	-0.17%	-	-
07/08	54,000	54,300	53,800	53,900	-0.74%	421	-	+0.31%	-	-
07/07	54,100	54,400	54,100	54,300	0%	470	-	+0.97%	-	-
07/06	54,000	54,400	53,800	54,300	+0.56%	833	-	+0.94%	-	-
07/03	53,900	54,000	53,500	54,000	+1.12%	718	-	+0.34%	-	-
07/02	54,000	54,000	53,200	53,400	-0.56%	1,282	-	-0.88%	-	-
07/01	53,900	54,200	53,700	53,700	-0.37%	782	-	-0.48%	-	-
06/30	53,400	54,000	53,400	53,900	+1.32%	624	-	-0.41%	-	-
06/29	53,200	53,400	52,900	53,200	+0.76%	2,576	-	-2%	-	-
06/26	52,700	52,900	52,700	52,800	+0.19%	300	-	-3.1%	-	-
06/25	52,600	52,900	52,500	52,700	0%	664	-	-3.67%	-	-
06/24	52,500	52,700	52,500	52,700	+0.19%	440	-	-4.05%	-	-
06/23	52,400	52,900	52,400	52,600	+0.19%	1,013	-	-4.59%	-	-
06/22	53,200	53,400	52,300	52,500	-1.87%	2,084	-	-5.18%	-	-
06/19	53,400	53,700	53,300	53,500	0%	766	-	-3.78%	-	-
06/18	53,600	53,800	53,300	53,500	-0.37%	1,606	-	-4.15%	-	-
06/17	53,500	53,800	53,500	53,700	-0.19%	831	-	-4.16%	-	-
06/16	53,700	54,100	53,500	53,800	0%	1,221	-	-4.33%	-	-
06/15	54,000	54,000	53,700	53,800	-0.37%	1,041	-	-4.68%	-	-
06/12	54,200	54,400	53,900	54,000	-0.55%	1,160	-	-4.68%	-	-
06/11	54,200	54,500	54,200	54,300	-0.18%	377	-	-4.48%	-	-
06/10	54,200	54,600	54,200	54,400	0%	965	-	-4.59%	-	-
06/09	54,500	54,500	54,100	54,400	-0.37%	1,916	-	-4.88%	-	-
06/08	54,500	54,600	54,200	54,600	-0.18%	1,448	-	-4.82%	-	-
06/05	54,700	54,900	54,600	54,700	0%	450	-	-4.94%	-	-
06/04	54,600	54,800	54,500	54,700	-0.36%	591	-	-5.22%	-	-
06/03	54,800	55,200	54,600	54,900	+0.37%	2,490	-	-5.15%	-	-
06/02	54,600	55,000	54,400	54,700	-0.36%	1,794	-	-5.75%	-	-
06/01	55,400	55,400	53,900	54,900	-1.08%	5,282	-	-5.67%	-	-
05/29	55,300	55,700	55,100	55,500	0%	3,266	-	-4.91%	-	-
05/28	55,000	55,900	54,900	55,500	-3.81%	13,173	-	-5.13%	-	-
05/27	58,200	58,200	57,700	57,700	-0.69%	13,655	-	-1.62%	-	-
05/26	58,200	58,300	58,100	58,100	-0.17%	1,761	-	-1.04%	-	-
05/25	58,300	58,400	57,900	58,200	-0.17%	2,227	-	-0.93%	-	-
05/22	58,300	58,500	58,100	58,300	+0.34%	1,200	-	-0.8%	-	-
05/21	58,600	58,600	58,100	58,100	+0.35%	742	-	-1.18%	-	-
05/20	58,500	58,800	57,800	57,900	-1.03%	1,282	-	-1.58%	-	-
05/19	58,400	59,000	58,300	58,500	+0.17%	1,607	-	-0.65%	-	-
05/18	59,000	59,100	58,400	58,400	-0.68%	1,338	-	-0.89%	-	-
05/15	58,900	59,300	58,800	58,800	-0.17%	1,507	-	-0.26%	-	-
05/14	59,000	59,000	58,800	58,900	+0.17%	384	-	-0.12%	-	-
05/13	59,000	59,100	58,800	58,800	-0.34%	694	-	-0.3%	-	-
05/12	59,000	59,100	58,900	59,000	0%	529	-	+0.05%	-	-
05/11	58,800	59,000	58,700	59,000	+0.34%	441	-	+0.08%	-	-
05/08	59,000	59,100	58,800	58,800	+0.17%	718	-	-0.18%	-	-
05/07	58,700	59,000	58,700	58,700	+0.17%	836	-	-0.27%	-	-
05/01	59,000	59,000	58,600	58,600	-0.51%	2,447	-	-0.41%	-	-
04/30	59,100	59,100	58,900	58,900	-0.17%	711	-	+0.13%	-	-
04/28	58,800	59,100	58,800	59,000	+0.17%	505	-	+0.35%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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
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	+4.03% 2/26	-5.75% 6/2
最新	44,200 2026/9/25		1,692	233億829万		-3.24% 45,682

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）
2026/09/25 vs 2025/12/30: -21%（0.79倍）
過去安値 43,100円（2025/04/09）: 3%（1.03倍）
44,200円（9/25）

エネクス・インフラ投資法人（9286）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート