ジャパン・インフラファンド投資法人（9287）の株価チャート
株価
3/27
- 前日 (3/26)
- 66,600
- 始値
- 66,600
- 高値
- 66,600
- 安値
- 66,500
- 終値 -0.15%
- 66,500
- 出来高 -87.7%
- 140
乖離率
- 株価（5日）
移動平均値 - -0.12%
66,580 - 株価（25日）
移動平均値 - +0.01%
66,492 - 出来高（5日）
移動平均値 - -75.04%
561
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 | 66,600 | 66,600 | 66,500 | 66,500 | -0.15% | 140 | 292億813万 | +0.01% | 43.83 | - |
| 03/26 | 66,600 | 66,600 | 66,600 | 66,600 | 0% | 1,138 | 292億5205万 | +0.17% | 43.89 | - |
| 03/25 | 66,600 | 66,600 | 66,600 | 66,600 | 0% | 317 | 292億5205万 | +0.18% | 43.89 | - |
| 03/24 | 66,600 | 66,600 | 66,600 | 66,600 | 0% | 633 | 292億5205万 | +0.19% | 43.89 | - |
| 03/23 | 66,600 | 66,600 | 66,600 | 66,600 | +0.15% | 575 | 292億5205万 | +0.19% | 43.89 | - |
| 03/19 | 66,500 | 66,600 | 66,500 | 66,500 | -0.15% | 161 | 292億813万 | +0.05% | 43.83 | - |
| 03/18 | 66,600 | 66,600 | 66,600 | 66,600 | 0% | 724 | 292億5205万 | +0.2% | 43.89 | - |
| 03/17 | 66,600 | 66,600 | 66,600 | 66,600 | 0% | 579 | 292億5205万 | +0.21% | 43.89 | - |
| 03/16 | 66,600 | 66,600 | 66,600 | 66,600 | 0% | 516 | 292億5205万 | +0.22% | 43.89 | - |
| 03/13 | 66,500 | 66,600 | 66,500 | 66,600 | +0.15% | 1,378 | 292億5205万 | +0.22% | 43.89 | - |
| 03/12 | 66,500 | 66,600 | 66,500 | 66,500 | 0% | 1,083 | 292億813万 | +0.08% | 43.83 | - |
| 03/11 | 66,500 | 66,500 | 66,500 | 66,500 | 0% | 435 | 292億813万 | +0.08% | 43.83 | - |
| 03/10 | 66,500 | 66,500 | 66,500 | 66,500 | 0% | 980 | 292億813万 | +0.09% | 43.83 | - |
| 03/09 | 66,500 | 66,500 | 66,400 | 66,500 | +0.15% | 917 | 292億813万 | +0.09% | 43.83 | - |
| 03/06 | 66,500 | 66,500 | 66,400 | 66,400 | 0% | 875 | 291億6420万 | -0.05% | 43.76 | - |
| 03/05 | 66,500 | 66,500 | 66,400 | 66,400 | 0% | 1,395 | 291億6420万 | -0.05% | 43.76 | - |
| 03/04 | 66,500 | 66,500 | 66,400 | 66,400 | 0% | 707 | 291億6420万 | -0.06% | 43.76 | - |
| 03/03 | 66,400 | 66,500 | 66,400 | 66,400 | 0% | 156 | 291億6420万 | -0.07% | 43.76 | - |
| 03/02 | 66,500 | 66,500 | 66,400 | 66,400 | 0% | 908 | 291億6420万 | +0.12% | 43.76 | - |
| 02/27 | 66,500 | 66,500 | 66,400 | 66,400 | -0.15% | 760 | 291億6420万 | +0.27% | 43.76 | - |
| 02/26 | 66,400 | 66,500 | 66,400 | 66,500 | +0.15% | 1,163 | 292億813万 | +0.61% | 43.83 | - |
| 02/25 | 66,400 | 66,500 | 66,400 | 66,400 | 0% | 388 | 291億6420万 | +0.62% | 43.76 | - |
| 02/24 | 66,400 | 66,500 | 66,400 | 66,400 | 0% | 190 | 291億6420万 | +0.78% | 43.76 | - |
| 02/20 | 66,400 | 66,600 | 66,400 | 66,400 | 0% | 2,513 | 291億6420万 | +0.96% | 43.76 | - |
| 02/19 | 66,400 | 66,500 | 66,400 | 66,400 | 0% | 301 | 291億6420万 | +1.16% | 43.76 | - |
| 02/18 | 66,400 | 66,500 | 66,400 | 66,400 | 0% | 453 | 291億6420万 | +1.34% | 43.76 | - |
| 02/17 | 66,500 | 66,500 | 66,400 | 66,400 | -0.15% | 265 | 291億6420万 | +1.55% | 43.76 | - |
| 02/16 | 66,400 | 66,500 | 66,400 | 66,500 | 0% | 688 | 292億813万 | +1.8% | 43.83 | - |
| 02/13 | 66,400 | 66,500 | 66,400 | 66,500 | +0.15% | 1,067 | 292億813万 | +1.89% | 43.83 | - |
| 02/12 | 66,500 | 66,500 | 66,400 | 66,400 | -0.15% | 2,356 | 291億6420万 | +1.9% | 43.76 | - |
| 02/10 | 66,400 | 66,600 | 66,400 | 66,500 | 0% | 2,825 | 292億813万 | +2.21% | 43.83 | - |
| 02/09 | 66,500 | 66,500 | 66,400 | 66,500 | 0% | 5,194 | 292億813万 | +2.36% | 43.83 | - |
| 02/06 | 66,500 | 66,500 | 66,400 | 66,500 | 0% | 1,784 | 292億813万 | +2.52% | 43.83 | - |
| 02/05 | 66,400 | 66,500 | 66,400 | 66,500 | +0.15% | 1,604 | 292億813万 | +2.67% | 43.83 | - |
| 02/04 | 66,500 | 66,500 | 66,400 | 66,400 | -0.15% | 1,462 | 291億6420万 | +2.67% | 43.76 | - |
| 02/03 | 66,400 | 66,500 | 66,400 | 66,500 | +0.15% | 1,174 | 292億813万 | +2.98% | 43.83 | - |
| 02/02 | 66,400 | 66,500 | 66,400 | 66,400 | -0.15% | 1,921 | 291億6420万 | +2.98% | 43.76 | - |
| 01/30 | 66,400 | 66,500 | 66,400 | 66,500 | +0.15% | 3,762 | 292億813万 | +3.27% | 43.83 | - |
| 01/29 | 66,400 | 66,500 | 66,400 | 66,400 | 0% | 1,072 | 291億6420万 | +3.26% | 43.76 | - |
| 01/28 | 66,400 | 66,500 | 66,400 | 66,400 | -0.15% | 1,787 | 291億6420万 | +3.4% | 43.76 | - |
| 01/27 | 66,500 | 66,600 | 66,400 | 66,500 | 0% | 13,514 | 292億813万 | +3.69% | 43.83 | - |
| 01/26 | 66,300 | 66,500 | 66,200 | 66,500 | +5.06% | 33,314 | 292億813万 | +3.8% | 43.83 | - |
| 01/23 | 63,500 | 63,500 | 63,000 | 63,300 | -0.94% | 3,524 | 278億262万 | -1.09% | 41.72 | - |
| 01/22 | 63,300 | 63,900 | 63,300 | 63,900 | +0.79% | 1,041 | 280億6615万 | -0.24% | 42.11 | - |
| 01/21 | 63,800 | 63,800 | 63,200 | 63,400 | -0.47% | 902 | 278億4654万 | -1.08% | 41.78 | - |
| 01/20 | 64,000 | 64,400 | 63,400 | 63,700 | -0.16% | 15,046 | 279億7831万 | -0.7% | 41.98 | - |
| 01/19 | 63,500 | 63,800 | 63,500 | 63,800 | +0.47% | 13,412 | 280億2223万 | -0.61% | 42.05 | - |
| 01/16 | 63,200 | 63,500 | 63,100 | 63,500 | +0.47% | 9,049 | 278億9047万 | -1.14% | 41.85 | - |
| 01/15 | 63,900 | 63,900 | 62,900 | 63,200 | -0.47% | 13,519 | 277億5870万 | -1.69% | 41.65 | - |
| 01/14 | 63,000 | 63,500 | 62,900 | 63,500 | +0.79% | 8,699 | 278億9047万 | -1.31% | 41.85 | - |
| 01/13 | 64,200 | 64,200 | 63,000 | 63,000 | -2.78% | 14,022 | 276億7086万 | -2.16% | 41.52 | - |
| 01/09 | 65,200 | 65,300 | 64,800 | 64,800 | -0.46% | 15,521 | 284億6145万 | +0.53% | 42.71 | - |
| 01/08 | 66,000 | 66,000 | 65,100 | 65,100 | +2.04% | 32,194 | 285億9322万 | +1% | 42.91 | - |
| 01/07 | 63,800 | 63,900 | 63,800 | 63,800 | -0.31% | 1,037 | 280億2223万 | -0.99% | 42.05 | - |
| 01/06 | 63,500 | 64,100 | 63,500 | 64,000 | 0% | 1,683 | 281億1008万 | -0.74% | 42.18 | - |
| 01/05 | 64,100 | 64,100 | 64,000 | 64,000 | -0.16% | 6,707 | 281億1008万 | -0.78% | 42.18 | - |
| 2025 | ||||||||||
| 12/30 | 64,100 | 64,200 | 64,000 | 64,100 | 0% | 3,792 | 281億5400万 | -0.67% | 42.25 | - |
| 12/29 | 64,100 | 64,200 | 64,000 | 64,100 | +0.16% | 8,197 | 281億5400万 | -0.71% | 42.25 | - |
| 12/26 | 64,000 | 64,100 | 64,000 | 64,000 | 0% | 8,895 | 281億1008万 | -0.9% | 42.18 | - |
| 12/25 | 64,100 | 64,100 | 64,000 | 64,000 | -0.16% | 8,889 | 281億1008万 | -0.94% | 42.18 | - |
| 12/24 | 64,200 | 64,200 | 64,000 | 64,100 | -0.16% | 17,935 | 281億5400万 | -0.82% | 42.25 | - |
| 12/23 | 64,300 | 64,300 | 64,100 | 64,200 | -0.16% | 13,944 | 281億9792万 | -0.71% | 42.31 | - |
| 12/22 | 64,800 | 64,800 | 64,200 | 64,300 | +0.16% | 18,922 | 282億4184万 | -0.59% | 42.38 | - |
| 12/19 | 64,200 | 64,400 | 64,200 | 64,200 | -0.16% | 4,296 | 281億9792万 | -0.77% | 42.31 | - |
| 12/18 | 64,600 | 64,600 | 64,300 | 64,300 | -0.77% | 4,647 | 282億4184万 | -0.66% | 42.38 | - |
| 12/17 | 64,900 | 64,900 | 64,800 | 64,800 | 0% | 12,706 | 284億6145万 | +0.09% | 42.71 | - |
| 12/16 | 64,800 | 64,900 | 64,800 | 64,800 | 0% | 3,347 | 284億6145万 | +0.09% | 42.71 | - |
| 12/15 | 64,800 | 64,900 | 64,800 | 64,800 | 0% | 4,298 | 284億6145万 | +0.09% | 42.71 | - |
| 12/12 | 64,800 | 64,900 | 64,800 | 64,800 | 0% | 3,187 | 284億6145万 | +0.17% | 42.71 | - |
| 12/11 | 64,800 | 64,900 | 64,800 | 64,800 | 0% | 2,610 | 284億6145万 | +0.87% | 42.71 | - |
| 12/10 | 64,800 | 64,900 | 64,800 | 64,800 | 0% | 2,073 | 284億6145万 | +1.58% | 42.71 | - |
| 12/09 | 64,800 | 64,900 | 64,700 | 64,800 | 0% | 5,257 | 284億6145万 | +2.31% | 42.71 | - |
| 12/08 | 64,700 | 64,900 | 64,700 | 64,800 | +0.15% | 18,209 | 284億6145万 | +3.05% | 42.71 | - |
| 12/05 | 64,800 | 64,800 | 64,700 | 64,700 | 0% | 2,977 | 284億1753万 | +3.66% | 42.64 | - |
| 12/04 | 64,700 | 64,800 | 64,700 | 64,700 | 0% | 2,816 | 284億1753万 | +4.43% | 42.64 | - |
| 12/03 | 64,800 | 64,800 | 64,700 | 64,700 | 0% | 3,021 | 284億1753万 | +5.16% | 42.64 | - |
| 12/02 | 64,700 | 64,800 | 64,700 | 64,700 | 0% | 7,017 | 284億1753万 | +5.92% | 42.64 | - |
| 12/01 | 64,700 | 64,800 | 64,700 | 64,700 | 0% | 5,329 | 284億1753万 | +6.67% | 42.64 | - |
| 11/28 | 64,700 | 64,800 | 64,700 | 64,700 | 0% | 10,546 | 284億1753万 | +7.46% | 42.64 | - |
| 11/27 | 64,700 | 64,800 | 64,700 | 64,700 | 0% | 8,600 | 284億1753万 | +8.21% | 42.64 | - |
| 11/26 | 64,800 | 64,800 | 64,700 | 64,700 | 0% | 9,393 | 284億1753万 | +8.97% | 42.64 | - |
| 11/25 | 64,700 | 64,800 | 64,700 | 64,700 | 0% | 11,406 | 284億1753万 | +9.75% | 42.64 | - |
| 11/21 | 64,700 | 64,800 | 64,700 | 64,700 | 0% | 4,703 | 284億1753万 | +10.52% | 42.64 | - |
| 11/20 | 64,600 | 64,800 | 64,600 | 64,700 | +0.15% | 10,835 | 284億1753万 | +11.3% | 42.64 | - |
| 11/19 | 64,700 | 64,800 | 64,600 | 64,600 | -0.15% | 18,364 | 283億7361万 | +11.92% | 42.58 | - |
| 11/18 | 64,800 | 64,900 | 64,700 | 64,700 | -0.15% | 17,156 | 284億1753万 | +12.94% | 42.64 | - |
| 11/17 | 64,800 | 64,900 | 64,800 | 64,800 | 0% | 12,533 | 284億6145万 | +13.92% | 42.71 | - |
| 11/14 | 64,800 | 64,900 | 64,800 | 64,800 | 0% | 4,214 | 284億6145万 | +14.79% | 42.71 | - |
| 11/13 | 64,800 | 64,900 | 64,800 | 64,800 | 0% | 17,729 | 284億6145万 | +15.69% | 42.71 | - |
| 11/12 | 64,800 | 64,900 | 64,800 | 64,800 | 0% | 16,744 | 284億6145万 | +16.66% | 42.71 | - |
| 11/11 | 64,900 | 64,900 | 64,800 | 64,800 | 0% | 10,687 | 284億6145万 | +17.46% | 42.71 | - |
| 11/10 | 65,000 | 65,100 | 64,700 | 64,800 | +2.05% | 67,927 | 284億6145万 | +18.16% | 42.71 | - |
| 11/07 | 63,500 | 63,500 | 63,500 | 63,500 | +18.69% | 5,274 | 278億9047万 | +16.49% | 41.85 | - |
| 11/06 | 53,300 | 53,600 | 53,300 | 53,500 | -0.19% | 712 | 234億9827万 | -1.3% | 35.26 | - |
| 11/05 | 53,400 | 53,700 | 53,100 | 53,600 | +0.37% | 671 | 235億4219万 | -1.34% | 35.33 | - |
| 11/04 | 53,000 | 53,400 | 53,000 | 53,400 | 0% | 583 | 234億5434万 | -1.86% | 35.19 | - |
| 10/31 | 53,000 | 53,500 | 53,000 | 53,400 | +0.38% | 1,204 | 234億5434万 | -1.95% | 35.19 | - |
| 10/30 | 53,400 | 53,500 | 52,400 | 53,200 | 0% | 2,100 | 233億6650万 | -2.42% | 35.06 | - |
| 10/29 | 53,800 | 53,900 | 52,800 | 53,200 | -1.3% | 2,144 | 233億6650万 | -2.59% | 35.06 | - |
| 10/28 | 53,600 | 54,000 | 52,900 | 53,900 | +0.37% | 2,380 | 236億7395万 | -1.44% | 35.52 | - |
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 | |
| 2020年 5月期 | 106,000 10/21 10/20 | 81,200 3/13 | 22,454 2/20 | 77億7192万 | 58億2204万 | +8.58% 10/20 | -6.09% 3/30 |
| 2021年 5月期 | 104,800 5/7 5/6 | 90,600 12/29 | 6,991 12/29 | 141億1865万 | 119億8819万 | +3.66% 4/7 | -7.1% 12/1 |
| 2022年 5月期 | 96,000 10/19 | 89,200 5/13 | 6,433 6/2 | 241億2192万 | 195億982万 | +2.35% 10/4 | -3.62% 12/2 |
| 2023年 5月期 | 92,900 5/12 | 87,400 11/30 11/29 | 16,367 12/2 | 348億5329万 | 327億8985万 | +1.45% 9/20 | -4.57% 12/5 |
| 2024年 5月期 | 87,500 12/1 | 55,800 11/29 | 11,853 12/4 | 328億2737万 | 245億847万 | +3.67% 1/7 | -23.83% 12/11 |
| 2025年 5月期 | 65,100 11/10 | 39,500 4/9 | 67,927 11/10 | 285億9322万 | 173億4919万 | +18.16% 11/10 | -7.13% 4/9 |
| 最新 | 66,500 2026/3/27 | 140 | 292億813万 | +0.01% 66,492 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/12/30 vs 2023/12/29
- -49%（0.51倍）
- 2025/12/30 vs 2024/12/30
- 46%（1.46倍）
- 2026/03/27 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
39,500円（2025/04/09） - 68%（1.68倍）
66,500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。
