| 2026 |
| 03/06 | 128,800 | 128,800 | 127,500 | 127,900 | -0.78% | 1,620 | - | -0.01% |
| 03/05 | 128,900 | 130,000 | 128,300 | 128,900 | +1.82% | 2,743 | - | +0.76% |
| 03/04 | 128,400 | 128,900 | 125,400 | 126,600 | -1.56% | 2,612 | - | -1.02% |
| 03/03 | 129,400 | 129,600 | 128,600 | 128,600 | -1.46% | 1,852 | - | +0.49% |
| 03/02 | 128,800 | 130,500 | 128,300 | 130,500 | +0.77% | 2,857 | - | +1.94% |
| 02/27 | 129,900 | 130,500 | 129,000 | 129,500 | -0.38% | 3,714 | - | +1.19% |
| 02/26 | 129,600 | 130,300 | 129,200 | 130,000 | 0% | 2,751 | - | +1.59% |
| 02/25 | 130,600 | 130,600 | 129,200 | 130,000 | +0.31% | 2,590 | - | +1.53% |
| 02/24 | 127,100 | 130,300 | 126,200 | 129,600 | +1.97% | 3,812 | - | +1.1% |
| 02/20 | 126,400 | 127,100 | 125,800 | 127,100 | +0.24% | 1,866 | - | -1.04% |
| 02/19 | 128,100 | 128,100 | 125,900 | 126,800 | -0.86% | 1,583 | - | -1.52% |
| 02/18 | 126,900 | 127,900 | 126,300 | 127,900 | +1.03% | 1,463 | - | -0.93% |
| 02/17 | 127,300 | 127,400 | 125,600 | 126,600 | -0.55% | 1,247 | - | -2.08% |
| 02/16 | 125,000 | 127,300 | 124,600 | 127,300 | +1.68% | 1,920 | - | -1.76% |
| 02/13 | 126,100 | 126,900 | 124,300 | 125,200 | -1.11% | 1,576 | - | -3.53% |
| 02/12 | 127,000 | 127,200 | 126,500 | 126,600 | -1.02% | 1,242 | - | -2.59% |
| 02/10 | 127,600 | 128,000 | 126,600 | 127,900 | +0.87% | 1,391 | - | -1.63% |
| 02/09 | 127,300 | 128,300 | 126,400 | 126,800 | -0.08% | 1,441 | - | -2.44% |
| 02/06 | 127,500 | 127,500 | 126,600 | 126,900 | -0.24% | 1,176 | - | -2.35% |
| 02/05 | 128,700 | 128,700 | 127,000 | 127,200 | -0.47% | 2,262 | - | -2.12% |
| 02/04 | 126,200 | 128,300 | 125,600 | 127,800 | +0.71% | 2,919 | - | -1.63% |
| 02/03 | 127,300 | 127,700 | 126,600 | 126,900 | -0.7% | 2,786 | - | -2.29% |
| 02/02 | （IR情報）15:30 資産運用会社の業務改善（社長の転籍）に関するお知らせ |
| 02/02 | 128,000 | 128,600 | 127,300 | 127,800 | -0.16% | 2,454 | - | -1.54% |
| 01/30 | 129,300 | 129,500 | 127,200 | 128,000 | -1.01% | 2,866 | - | -1.29% |
| 01/29 | 127,100 | 129,300 | 126,700 | 129,300 | +0.78% | 3,359 | - | -0.12% |
| 01/28 | 128,300 | 128,800 | 127,500 | 128,300 | 0% | 2,063 | - | -0.72% |
| 01/27 | （IR情報）15:30 一般社団法人不動産証券化協会による資産運用会社に対する処分に関するお知らせ |
| 01/27 | 128,800 | 128,800 | 126,900 | 128,300 | -0.16% | 1,714 | - | -0.56% |
| 01/26 | 129,500 | 129,500 | 128,300 | 128,500 | -0.85% | 1,697 | - | -0.23% |
| 01/23 | 130,900 | 130,900 | 128,500 | 129,600 | +0.08% | 2,370 | - | +0.82% |
| 01/22 | 129,300 | 130,300 | 128,400 | 129,500 | +0.15% | 3,824 | - | +0.98% |
| 01/21 | （IR情報）15:30 2025年11月期決算短信(REIT) |
| 01/21 | 131,100 | 131,300 | 128,500 | 129,300 | -1.9% | 3,300 | - | +1.05% |
| 01/20 | 133,400 | 133,800 | 131,600 | 131,800 | -1.35% | 3,348 | - | +3.29% |
| 01/19 | 135,600 | 135,900 | 132,800 | 133,600 | -1.69% | 1,994 | - | +5.08% |
| 01/16 | （IR情報）15:30 資産運用会社におけるコンプライアンス宣言採択に関するお知らせ |
| 01/16 | （IR情報）15:30 資産運用会社の業務改善報告提出に関するお知らせ |
| 01/16 | 134,500 | 136,000 | 134,500 | 135,900 | +0.52% | 2,119 | - | +7.33% |
| 01/15 | （IR情報）15:30 資産運用会社における組織変更並びに取締役の異動及び重要な使用人の異動 |
| 01/15 | 135,300 | 136,100 | 134,500 | 135,200 | 0% | 3,394 | - | +7.3% |
| 01/14 | 133,300 | 135,300 | 132,500 | 135,200 | +1.81% | 2,823 | - | +7.83% |
| 01/13 | 133,700 | 134,600 | 132,100 | 132,800 | -0.67% | 2,849 | - | +6.42% |
| 01/09 | 133,400 | 133,900 | 132,500 | 133,700 | +0.98% | 3,167 | - | +7.53% |
| 01/08 | 130,300 | 132,600 | 129,100 | 132,400 | +2% | 4,759 | - | +6.85% |
| 01/07 | 128,000 | 130,100 | 127,600 | 129,800 | +1.41% | 3,437 | - | +5.08% |
| 01/06 | 127,000 | 128,000 | 126,400 | 128,000 | +1.03% | 1,737 | - | +3.84% |
| 01/05 | 125,800 | 126,800 | 125,000 | 126,700 | +0.32% | 1,927 | - | +2.88% |
| 2025 |
| 12/30 | 127,200 | 127,800 | 126,300 | 126,300 | -0.55% | 1,800 | - | +2.55% |
| 12/29 | 127,000 | 127,200 | 126,300 | 127,000 | +0.55% | 1,393 | - | +3.14% |
| 12/26 | 126,200 | 126,900 | 126,100 | 126,300 | -0.24% | 2,493 | - | +2.66% |
| 12/25 | 125,800 | 126,800 | 125,300 | 126,600 | +1.2% | 2,627 | - | +3% |
| 12/24 | 124,500 | 125,800 | 124,000 | 125,100 | +0.48% | 1,839 | - | +1.9% |
| 12/23 | 123,600 | 124,500 | 123,000 | 124,500 | +1.55% | 1,651 | - | +1.48% |
| 12/22 | 123,900 | 124,800 | 122,600 | 122,600 | -0.81% | 1,795 | - | -0.07% |
| 12/19 | 123,600 | 124,400 | 122,900 | 123,600 | +0.32% | 2,065 | - | +0.68% |
| 12/18 | 122,900 | 124,000 | 122,800 | 123,200 | +0.49% | 1,419 | - | +0.3% |
| 12/17 | 122,500 | 123,000 | 122,000 | 122,600 | +0.08% | 950 | - | -0.27% |
| 12/16 | 121,900 | 122,700 | 121,900 | 122,500 | +0.49% | 1,197 | - | -0.54% |
| 12/15 | 122,200 | 122,900 | 121,500 | 121,900 | -0.25% | 1,408 | - | -1.13% |
| 12/12 | 120,500 | 122,400 | 120,400 | 122,200 | +1.41% | 2,889 | - | -1% |
| 12/11 | 120,400 | 121,200 | 119,600 | 120,500 | +0.08% | 1,362 | - | -2.5% |
| 12/10 | 120,900 | 121,300 | 119,700 | 120,400 | -0.17% | 3,357 | - | -2.79% |
| 12/09 | 119,900 | 121,200 | 119,100 | 120,600 | +0.33% | 1,877 | - | -2.78% |
| 12/08 | （IR情報）17:00 資金の借入れ(金利決定)及び金利スワップ契約締結に関するお知らせ |
| 12/08 | 119,900 | 120,700 | 119,300 | 120,200 | +0.25% | 1,206 | - | -3.19% |
| 12/05 | （IR情報）17:40 資金の借入れ及び金利スワップ取引に関するお知らせ |
| 12/05 | （IR情報）16:00 資産運用会社に対する行政処分に関するお知らせ |
| 12/05 | 120,300 | 121,000 | 119,900 | 119,900 | -0.42% | 1,502 | - | -3.54% |
| 12/04 | 121,000 | 121,500 | 120,400 | 120,400 | -0.74% | 1,352 | - | -3.24% |
| 12/03 | 122,400 | 122,700 | 120,900 | 121,300 | -1.54% | 1,698 | - | -2.62% |
| 12/02 | 122,600 | 123,300 | 122,200 | 123,200 | +0.49% | 1,422 | - | -1.19% |
| 12/01 | 123,500 | 124,200 | 122,600 | 122,600 | -0.65% | 1,575 | - | -1.67% |
| 11/28 | 124,900 | 125,300 | 123,400 | 123,400 | -1.52% | 2,428 | - | -1.06% |
| 11/27 | 123,300 | 126,700 | 123,100 | 125,300 | -1.1% | 5,764 | - | +0.49% |
| 11/26 | 126,300 | 126,800 | 125,500 | 126,700 | +0.88% | 7,226 | - | +1.74% |
| 11/25 | 125,600 | 125,700 | 124,000 | 125,600 | +0.96% | 2,784 | - | +1.04% |
| 11/21 | 123,500 | 126,000 | 123,300 | 124,400 | +0.73% | 4,364 | - | +0.23% |
| 11/20 | 123,200 | 124,300 | 122,900 | 123,500 | +0.49% | 1,646 | - | -0.37% |
| 11/19 | 123,100 | 123,100 | 122,000 | 122,900 | -0.24% | 2,253 | - | -0.73% |
| 11/18 | 124,100 | 124,400 | 122,600 | 123,200 | -0.96% | 2,269 | - | -0.38% |
| 11/17 | 124,700 | 124,800 | 123,600 | 124,400 | -0.24% | 2,473 | - | +0.71% |
| 11/14 | 124,900 | 125,400 | 124,500 | 124,700 | -0.32% | 1,919 | - | +1.09% |
| 11/13 | 125,600 | 125,700 | 124,300 | 125,100 | -0.48% | 2,460 | - | +1.59% |
| 11/12 | 126,000 | 127,000 | 125,500 | 125,700 | -2.1% | 4,161 | - | +2.25% |
| 11/11 | （IR情報）16:45 証券取引等監視委員会による検査結果に関するお知らせ |
| 11/11 | 126,500 | 128,400 | 126,100 | 128,400 | +2.07% | 1,177 | - | +4.61% |
| 11/10 | 126,300 | 127,000 | 125,800 | 125,800 | +0.16% | 1,398 | - | +2.8% |
| 11/07 | 126,500 | 126,500 | 125,600 | 125,600 | -0.24% | 1,385 | - | +2.89% |
| 11/06 | 126,900 | 126,900 | 125,600 | 125,900 | -0.94% | 1,305 | - | +3.4% |
| 11/05 | 125,600 | 127,100 | 124,800 | 127,100 | +1.36% | 3,158 | - | +4.63% |
| 11/04 | 124,300 | 125,500 | 124,100 | 125,400 | +1.62% | 977 | - | +3.54% |
| 10/31 | 124,100 | 124,500 | 123,400 | 123,400 | -0.24% | 1,915 | - | +2.06% |
| 10/30 | 123,300 | 124,700 | 122,400 | 123,700 | +0.57% | 1,551 | - | +2.48% |
| 10/29 | 123,500 | 123,700 | 122,600 | 123,000 | -0.57% | 1,329 | - | +2.08% |
| 10/28 | 124,700 | 124,700 | 122,800 | 123,700 | -0.56% | 1,292 | - | +2.83% |
| 10/27 | 123,000 | 124,600 | 123,000 | 124,400 | +1.14% | 1,223 | - | +3.6% |
| 10/24 | 123,500 | 123,900 | 123,000 | 123,000 | -0.57% | 1,393 | - | +2.63% |
| 10/23 | 122,500 | 123,700 | 122,100 | 123,700 | +0.98% | 1,252 | - | +3.36% |
| 10/22 | 121,500 | 122,500 | 121,200 | 122,500 | +0.91% | 1,218 | - | +2.51% |
| 10/21 | 121,500 | 121,500 | 120,900 | 121,400 | +0.25% | 972 | - | +1.73% |
| 10/20 | 121,000 | 121,400 | 120,400 | 121,100 | +0.08% | 907 | - | +1.6% |
| 10/17 | 120,600 | 121,100 | 120,200 | 121,000 | +0.5% | 1,150 | - | +1.63% |
| 10/16 | 120,400 | 120,800 | 119,800 | 120,400 | +0.58% | 913 | - | +1.23% |
| 10/15 | 119,500 | 120,300 | 119,300 | 119,700 | +0.17% | 907 | - | +0.74% |
| 10/14 | 118,700 | 119,600 | 118,000 | 119,500 | 0% | 1,220 | - | +0.66% |
| 10/10 | 120,100 | 120,200 | 119,000 | 119,500 | -0.58% | 604 | - | +0.71% |
| 10/09 | 119,200 | 120,200 | 118,800 | 120,200 | +0.67% | 874 | - | +1.33% |
| 10/08 | 120,300 | 120,500 | 119,400 | 119,400 | -0.33% | 762 | - | +0.65% |
| 10/07 | 121,100 | 121,100 | 119,700 | 119,800 | -0.99% | 863 | - | +0.92% |
| 10/03 | （IR情報）15:30 GRESB評価結果に関するお知らせ |
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。
