| 2026 |
| 03/10 | 66,500 | 66,500 | 66,500 | 66,500 | 0% | 980 | 292億813万 | +0.09% |
| 03/09 | 66,500 | 66,500 | 66,400 | 66,500 | +0.15% | 917 | 292億813万 | +0.09% |
| 03/06 | 66,500 | 66,500 | 66,400 | 66,400 | 0% | 875 | 291億6420万 | -0.05% |
| 03/05 | 66,500 | 66,500 | 66,400 | 66,400 | 0% | 1,395 | 291億6420万 | -0.05% |
| 03/04 | 66,500 | 66,500 | 66,400 | 66,400 | 0% | 707 | 291億6420万 | -0.06% |
| 03/03 | 66,400 | 66,500 | 66,400 | 66,400 | 0% | 156 | 291億6420万 | -0.07% |
| 03/02 | 66,500 | 66,500 | 66,400 | 66,400 | 0% | 908 | 291億6420万 | +0.12% |
| 02/27 | 66,500 | 66,500 | 66,400 | 66,400 | -0.15% | 760 | 291億6420万 | +0.27% |
| 02/26 | 66,400 | 66,500 | 66,400 | 66,500 | +0.15% | 1,163 | 292億813万 | +0.61% |
| 02/25 | 66,400 | 66,500 | 66,400 | 66,400 | 0% | 388 | 291億6420万 | +0.62% |
| 02/24 | 66,400 | 66,500 | 66,400 | 66,400 | 0% | 190 | 291億6420万 | +0.78% |
| 02/20 | 66,400 | 66,600 | 66,400 | 66,400 | 0% | 2,513 | 291億6420万 | +0.96% |
| 02/19 | 66,400 | 66,500 | 66,400 | 66,400 | 0% | 301 | 291億6420万 | +1.16% |
| 02/18 | （IR情報）17:00 (訂正)「投資口併合及び規約の一部変更に関するお知らせ」の一部訂正に関するお知らせ |
| 02/18 | 66,400 | 66,500 | 66,400 | 66,400 | 0% | 453 | 291億6420万 | +1.34% |
| 02/17 | 66,500 | 66,500 | 66,400 | 66,400 | -0.15% | 265 | 291億6420万 | +1.55% |
| 02/16 | （IR情報）17:00 投資口併合及び規約の一部変更に関するお知らせ |
| 02/16 | （IR情報）17:00 2025年11月期決算短信 |
| 02/16 | 66,400 | 66,500 | 66,400 | 66,500 | 0% | 688 | 292億813万 | +1.8% |
| 02/13 | 66,400 | 66,500 | 66,400 | 66,500 | +0.15% | 1,067 | 292億813万 | +1.89% |
| 02/12 | 66,500 | 66,500 | 66,400 | 66,400 | -0.15% | 2,356 | 291億6420万 | +1.9% |
| 02/10 | （IR情報）15:30 太陽光発電所月次発電電力量実績及び出力制御に関するお知らせ(2026年1月) |
| 02/10 | 66,400 | 66,600 | 66,400 | 66,500 | 0% | 2,825 | 292億813万 | +2.21% |
| 02/09 | 66,500 | 66,500 | 66,400 | 66,500 | 0% | 5,194 | 292億813万 | +2.36% |
| 02/06 | 66,500 | 66,500 | 66,400 | 66,500 | 0% | 1,784 | 292億813万 | +2.52% |
| 02/05 | 66,400 | 66,500 | 66,400 | 66,500 | +0.15% | 1,604 | 292億813万 | +2.67% |
| 02/04 | 66,500 | 66,500 | 66,400 | 66,400 | -0.15% | 1,462 | 291億6420万 | +2.67% |
| 02/03 | 66,400 | 66,500 | 66,400 | 66,500 | +0.15% | 1,174 | 292億813万 | +2.98% |
| 02/02 | 66,400 | 66,500 | 66,400 | 66,400 | -0.15% | 1,921 | 291億6420万 | +2.98% |
| 01/30 | 66,400 | 66,500 | 66,400 | 66,500 | +0.15% | 3,762 | 292億813万 | +3.27% |
| 01/29 | （IR情報）17:00 資産運用会社における主要株主の異動の完了及び役員の異動に関するお知らせ |
| 01/29 | 66,400 | 66,500 | 66,400 | 66,400 | 0% | 1,072 | 291億6420万 | +3.26% |
| 01/28 | 66,400 | 66,500 | 66,400 | 66,400 | -0.15% | 1,787 | 291億6420万 | +3.4% |
| 01/27 | 66,500 | 66,600 | 66,400 | 66,500 | 0% | 13,514 | 292億813万 | +3.69% |
| 01/26 | 66,300 | 66,500 | 66,200 | 66,500 | +5.06% | 33,314 | 292億813万 | +3.8% |
| 01/23 | （IR情報）15:30 MMパワー合同会社によるジャパン・インフラファンド投資法人(証券コード9287)投資口に対する公開買付けの結果に関するお知らせ |
| 01/23 | 63,500 | 63,500 | 63,000 | 63,300 | -0.94% | 3,524 | 278億262万 | -1.09% |
| 01/22 | 63,300 | 63,900 | 63,300 | 63,900 | +0.79% | 1,041 | 280億6615万 | -0.24% |
| 01/21 | 63,800 | 63,800 | 63,200 | 63,400 | -0.47% | 902 | 278億4654万 | -1.08% |
| 01/20 | 64,000 | 64,400 | 63,400 | 63,700 | -0.16% | 15,046 | 279億7831万 | -0.7% |
| 01/19 | 63,500 | 63,800 | 63,500 | 63,800 | +0.47% | 13,412 | 280億2223万 | -0.61% |
| 01/16 | 63,200 | 63,500 | 63,100 | 63,500 | +0.47% | 9,049 | 278億9047万 | -1.14% |
| 01/15 | 63,900 | 63,900 | 62,900 | 63,200 | -0.47% | 13,519 | 277億5870万 | -1.69% |
| 01/14 | 63,000 | 63,500 | 62,900 | 63,500 | +0.79% | 8,699 | 278億9047万 | -1.31% |
| 01/13 | （IR情報）15:30 太陽光発電所月次発電電力量実績及び出力制御に関するお知らせ(2025年12月) |
| 01/13 | 64,200 | 64,200 | 63,000 | 63,000 | -2.78% | 14,022 | 276億7086万 | -2.16% |
| 01/09 | 65,200 | 65,300 | 64,800 | 64,800 | -0.46% | 15,521 | 284億6145万 | +0.53% |
| 01/08 | 66,000 | 66,000 | 65,100 | 65,100 | +2.04% | 32,194 | 285億9322万 | +1% |
| 01/07 | （IR情報）18:00 (変更)「MMパワーによるジャパン・インフラファンド投資法人投資口に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ」の一部変更のお知らせ |
| 01/07 | （IR情報）18:00 (変更)「2025年11月期決算短信公表の延期に関するお知らせ」の一部変更に関するお知らせ |
| 01/07 | 63,800 | 63,900 | 63,800 | 63,800 | -0.31% | 1,037 | 280億2223万 | -0.99% |
| 01/06 | 63,500 | 64,100 | 63,500 | 64,000 | 0% | 1,683 | 281億1008万 | -0.74% |
| 01/05 | 64,100 | 64,100 | 64,000 | 64,000 | -0.16% | 6,707 | 281億1008万 | -0.78% |
| 2025 |
| 12/30 | 64,100 | 64,200 | 64,000 | 64,100 | 0% | 3,792 | 281億5400万 | -0.67% |
| 12/29 | 64,100 | 64,200 | 64,000 | 64,100 | +0.16% | 8,197 | 281億5400万 | -0.71% |
| 12/26 | 64,000 | 64,100 | 64,000 | 64,000 | 0% | 8,895 | 281億1008万 | -0.9% |
| 12/25 | 64,100 | 64,100 | 64,000 | 64,000 | -0.16% | 8,889 | 281億1008万 | -0.94% |
| 12/24 | 64,200 | 64,200 | 64,000 | 64,100 | -0.16% | 17,935 | 281億5400万 | -0.82% |
| 12/23 | 64,300 | 64,300 | 64,100 | 64,200 | -0.16% | 13,944 | 281億9792万 | -0.71% |
| 12/22 | 64,800 | 64,800 | 64,200 | 64,300 | +0.16% | 18,922 | 282億4184万 | -0.59% |
| 12/19 | （IR情報）17:30 2025年11月期決算短信公表の延期に関するお知らせ |
| 12/19 | （IR情報）17:30 (変更)「MMパワーによるジャパン・インフラファンド投資法人投資口に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ」の一部変更のお知らせ |
| 12/19 | 64,200 | 64,400 | 64,200 | 64,200 | -0.16% | 4,296 | 281億9792万 | -0.77% |
| 12/18 | 64,600 | 64,600 | 64,300 | 64,300 | -0.77% | 4,647 | 282億4184万 | -0.66% |
| 12/17 | 64,900 | 64,900 | 64,800 | 64,800 | 0% | 12,706 | 284億6145万 | +0.09% |
| 12/16 | 64,800 | 64,900 | 64,800 | 64,800 | 0% | 3,347 | 284億6145万 | +0.09% |
| 12/15 | 64,800 | 64,900 | 64,800 | 64,800 | 0% | 4,298 | 284億6145万 | +0.09% |
| 12/12 | 64,800 | 64,900 | 64,800 | 64,800 | 0% | 3,187 | 284億6145万 | +0.17% |
| 12/11 | 64,800 | 64,900 | 64,800 | 64,800 | 0% | 2,610 | 284億6145万 | +0.87% |
| 12/10 | （IR情報）15:30 太陽光発電所月次発電電力量実績及び出力制御に関するお知らせ(2025年11月) |
| 12/10 | 64,800 | 64,900 | 64,800 | 64,800 | 0% | 2,073 | 284億6145万 | +1.58% |
| 12/09 | （IR情報）11:30 青森県東方沖を震源とする地震の影響について |
| 12/09 | 64,800 | 64,900 | 64,700 | 64,800 | 0% | 5,257 | 284億6145万 | +2.31% |
| 12/08 | 64,700 | 64,900 | 64,700 | 64,800 | +0.15% | 18,209 | 284億6145万 | +3.05% |
| 12/05 | 64,800 | 64,800 | 64,700 | 64,700 | 0% | 2,977 | 284億1753万 | +3.66% |
| 12/04 | 64,700 | 64,800 | 64,700 | 64,700 | 0% | 2,816 | 284億1753万 | +4.43% |
| 12/03 | 64,800 | 64,800 | 64,700 | 64,700 | 0% | 3,021 | 284億1753万 | +5.16% |
| 12/02 | 64,700 | 64,800 | 64,700 | 64,700 | 0% | 7,017 | 284億1753万 | +5.92% |
| 12/01 | 64,700 | 64,800 | 64,700 | 64,700 | 0% | 5,329 | 284億1753万 | +6.67% |
| 11/28 | 64,700 | 64,800 | 64,700 | 64,700 | 0% | 10,546 | 284億1753万 | +7.46% |
| 11/27 | 64,700 | 64,800 | 64,700 | 64,700 | 0% | 8,600 | 284億1753万 | +8.21% |
| 11/26 | 64,800 | 64,800 | 64,700 | 64,700 | 0% | 9,393 | 284億1753万 | +8.97% |
| 11/25 | 64,700 | 64,800 | 64,700 | 64,700 | 0% | 11,406 | 284億1753万 | +9.75% |
| 11/21 | 64,700 | 64,800 | 64,700 | 64,700 | 0% | 4,703 | 284億1753万 | +10.52% |
| 11/20 | 64,600 | 64,800 | 64,600 | 64,700 | +0.15% | 10,835 | 284億1753万 | +11.3% |
| 11/19 | 64,700 | 64,800 | 64,600 | 64,600 | -0.15% | 18,364 | 283億7361万 | +11.92% |
| 11/18 | 64,800 | 64,900 | 64,700 | 64,700 | -0.15% | 17,156 | 284億1753万 | +12.94% |
| 11/17 | 64,800 | 64,900 | 64,800 | 64,800 | 0% | 12,533 | 284億6145万 | +13.92% |
| 11/14 | 64,800 | 64,900 | 64,800 | 64,800 | 0% | 4,214 | 284億6145万 | +14.79% |
| 11/13 | 64,800 | 64,900 | 64,800 | 64,800 | 0% | 17,729 | 284億6145万 | +15.69% |
| 11/12 | 64,800 | 64,900 | 64,800 | 64,800 | 0% | 16,744 | 284億6145万 | +16.66% |
| 11/11 | 64,900 | 64,900 | 64,800 | 64,800 | 0% | 10,687 | 284億6145万 | +17.46% |
| 11/10 | （IR情報）15:30 太陽光発電所月次発電電力量実績及び出力制御に関するお知らせ(2025年10月) |
| 11/10 | 65,000 | 65,100 | 64,700 | 64,800 | +2.05% | 67,927 | 284億6145万 | +18.16% |
| 11/07 | 63,500 | 63,500 | 63,500 | 63,500 | +18.69% | 5,274 | 278億9047万 | +16.49% |
| 11/06 | （IR情報）17:30 MMパワー合同会社によるジャパン・インフラファンド投資法人(証券コード9287)投資口に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 11/06 | （IR情報）17:30 本日公表のプレスリリースに関する補足説明資料 |
| 11/06 | （IR情報）17:30 2025年11月期の分配金予想の修正(無配)に関するお知らせ |
| 11/06 | （IR情報）17:30 資産運用会社の主要株主の異動に関するお知らせ |
| 11/06 | 53,300 | 53,600 | 53,300 | 53,500 | -0.19% | 712 | 234億9827万 | -1.3% |
| 11/05 | 53,400 | 53,700 | 53,100 | 53,600 | +0.37% | 671 | 235億4219万 | -1.34% |
| 11/04 | 53,000 | 53,400 | 53,000 | 53,400 | 0% | 583 | 234億5434万 | -1.86% |
| 10/31 | 53,000 | 53,500 | 53,000 | 53,400 | +0.38% | 1,204 | 234億5434万 | -1.95% |
| 10/30 | 53,400 | 53,500 | 52,400 | 53,200 | 0% | 2,100 | 233億6650万 | -2.42% |
| 10/29 | 53,800 | 53,900 | 52,800 | 53,200 | -1.3% | 2,144 | 233億6650万 | -2.59% |
| 10/28 | 53,600 | 54,000 | 52,900 | 53,900 | +0.37% | 2,380 | 236億7395万 | -1.44% |
| 10/27 | 53,900 | 54,200 | 53,700 | 53,700 | -0.37% | 897 | 235億8611万 | -1.76% |
| 10/24 | 53,800 | 54,200 | 53,000 | 53,900 | +0.56% | 2,381 | 236億7395万 | -1.35% |
| 10/23 | 54,300 | 54,300 | 53,600 | 53,600 | -1.29% | 1,608 | 235億4219万 | -1.8% |
| 10/22 | 54,200 | 54,300 | 53,900 | 54,300 | +0.18% | 1,559 | 238億4964万 | -0.44% |
| 10/21 | 54,200 | 54,700 | 53,900 | 54,200 | 0% | 1,464 | 238億572万 | -0.49% |
| 10/20 | 54,600 | 54,600 | 53,700 | 54,200 | -0.55% | 2,847 | 238億572万 | -0.36% |
| 10/17 | 54,500 | 54,500 | 54,100 | 54,500 | +0.18% | 444 | 239億3749万 | +0.3% |
| 10/16 | 54,100 | 54,500 | 54,100 | 54,400 | 0% | 611 | 238億9356万 | +0.24% |
| 10/15 | 53,700 | 54,400 | 53,700 | 54,400 | +1.12% | 448 | 238億9356万 | +0.34% |
| 10/14 | 53,800 | 54,400 | 53,200 | 53,800 | -1.28% | 2,320 | 236億3003万 | -0.7% |
| 10/10 | 54,100 | 54,600 | 53,700 | 54,500 | +0.74% | 904 | 239億3749万 | +0.62% |
| 10/09 | 53,800 | 54,200 | 53,500 | 54,100 | +0.56% | 922 | 237億6180万 | +0.05% |
| 10/08 | （IR情報）15:30 太陽光発電所月次発電電力量実績及び出力制御に関するお知らせ(2025年9月) |
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。
