| 2026 |
| 10/02 | 966 | 967 | 950 | 950 | -1.96% | 438,000 | - | -12.04% |
| 10/01 | 961 | 978 | 954 | 969 | +0.62% | 518,800 | - | -10.94% |
| 09/30 | 959 | 968 | 953 | 963 | +0.42% | 740,700 | - | -12.14% |
| 09/30 | （空売り報告）モルガン・スタンレーMUFG証券 963,826株（1.86%）+0.35% |
| 09/29 | 966 | 968 | 941 | 959 | -6.89% | 1,255,100 | - | -13.13% |
| 09/29 | （空売り報告）モルガン・スタンレーMUFG証券 783,126株（1.51%）+0.14% |
| 09/29 | （空売り報告）Barclays Capital Securities Ltd 250,900株（0.48%）-0.02%義務消失 |
| 09/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 227,018株（0.43%）-0.14%義務消失 |
| 09/28 | 1,028 | 1,040 | 1,025 | 1,030 | +0.88% | 974,000 | - | -7.37% |
| 09/28 | （空売り報告）Nomura International plc 725,649株（1.4%）-0.12% |
| 09/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 294,318株（0.57%）-0.05% |
| 09/25 | 1,065 | 1,068 | 1,016 | 1,021 | -5.72% | 2,009,000 | - | -8.59% |
| 09/25 | （空売り報告）Nomura International plc 788,180株（1.52%）+0.39% |
| 09/25 | （空売り報告）モルガン・スタンレーMUFG証券 711,626株（1.37%）+0.1% |
| 09/25 | （空売り報告）Barclays Capital Securities Ltd 261,900株（0.5%）再IN |
| 09/24 | （IR情報）15:30 2026年9月期通期連結業績目標の修正に関するお知らせ |
| 09/24 | 1,087 | 1,090 | 1,078 | 1,083 | -0.64% | 837,000 | - | -3.48% |
| 09/24 | （空売り報告）Nomura International plc 586,967株（1.13%）+0.09% |
| 09/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 320,918株（0.62%）+0.1% |
| 09/18 | 1,102 | 1,102 | 1,090 | 1,090 | -1% | 489,600 | - | -3.11% |
| 09/17 | 1,081 | 1,101 | 1,080 | 1,101 | +1.76% | 386,800 | - | -2.31% |
| 09/17 | （空売り報告）Nomura International plc 537,249株（1.04%）-0.08% |
| 09/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 273,558株（0.52%）再IN |
| 09/16 | 1,083 | 1,092 | 1,078 | 1,082 | -0.09% | 284,900 | - | -4.08% |
| 09/15 | 1,090 | 1,095 | 1,080 | 1,083 | -0.55% | 268,100 | - | -3.99% |
| 09/15 | （空売り報告）モルガン・スタンレーMUFG証券 656,126株（1.27%）+0.08% |
| 09/14 | 1,082 | 1,091 | 1,076 | 1,089 | +1.97% | 242,500 | - | -3.54% |
| 09/14 | （空売り報告）Nomura International plc 578,859株（1.12%）-0.08% |
| 09/11 | 1,067 | 1,073 | 1,063 | 1,068 | -0.65% | 294,000 | - | -5.4% |
| 09/11 | （空売り報告）モルガン・スタンレーMUFG証券 619,426株（1.19%）-0.12% |
| 09/10 | 1,078 | 1,079 | 1,068 | 1,075 | -0.37% | 201,000 | - | -4.78% |
| 09/10 | （空売り報告）Nomura International plc 623,260株（1.2%）+0.04% |
| 09/10 | （空売り報告）モルガン・スタンレーMUFG証券 678,126株（1.31%）+0.06% |
| 09/09 | 1,084 | 1,084 | 1,075 | 1,079 | -0.92% | 395,600 | - | -4.43% |
| 09/09 | （空売り報告）Nomura International plc 599,796株（1.16%）+0.13% |
| 09/09 | （空売り報告）モルガン・スタンレーMUFG証券 647,826株（1.25%）+0.34% |
| 09/08 | 1,102 | 1,102 | 1,089 | 1,089 | -1.45% | 368,700 | - | -3.54% |
| 09/08 | （空売り報告）モルガン・スタンレーMUFG証券 474,326株（0.91%）+0.04% |
| 09/07 | 1,125 | 1,127 | 1,105 | 1,105 | -1.78% | 398,900 | - | -2.04% |
| 09/07 | （空売り報告）Nomura International plc 532,775株（1.03%）+0.05% |
| 09/07 | （空売り報告）モルガン・スタンレーMUFG証券 451,826株（0.87%）+0.25% |
| 09/04 | 1,117 | 1,130 | 1,112 | 1,125 | +0.63% | 284,400 | - | -0.18% |
| 09/03 | 1,122 | 1,124 | 1,113 | 1,118 | -0.36% | 268,800 | - | -0.8% |
| 09/03 | （空売り報告）モルガン・スタンレーMUFG証券 320,126株（0.62%）+0.12% |
| 09/02 | 1,140 | 1,143 | 1,122 | 1,122 | -2.18% | 534,500 | - | -0.44% |
| 09/01 | 1,155 | 1,159 | 1,140 | 1,147 | -1.12% | 476,100 | - | +1.96% |
| 09/01 | （空売り報告）Nomura International plc 507,432株（0.98%）+0.15% |
| 08/31 | （IR情報）12:45 収益不動産の取得に関するお知らせ |
| 08/31 | 1,167 | 1,167 | 1,156 | 1,160 | -0.6% | 281,900 | - | +3.29% |
| 08/28 | 1,161 | 1,170 | 1,157 | 1,167 | +0.52% | 274,800 | - | +4.2% |
| 08/28 | （空売り報告）モルガン・スタンレーMUFG証券 260,526株（0.5%）再IN |
| 08/27 | 1,155 | 1,164 | 1,149 | 1,161 | +0.09% | 284,700 | - | +4.03% |
| 08/26 | 1,153 | 1,166 | 1,153 | 1,160 | +0.43% | 304,000 | - | +4.22% |
| 08/25 | 1,161 | 1,167 | 1,155 | 1,155 | -0.17% | 201,400 | - | +3.96% |
| 08/24 | 1,171 | 1,173 | 1,155 | 1,157 | -0.86% | 281,200 | - | +4.42% |
| 08/24 | （空売り報告）Nomura International plc 432,744株（0.83%）+0.09% |
| 08/21 | 1,158 | 1,170 | 1,155 | 1,167 | +0.78% | 263,000 | - | +5.61% |
| 08/20 | 1,160 | 1,169 | 1,152 | 1,158 | +0.35% | 309,900 | - | +5.08% |
| 08/20 | （空売り報告）Nomura International plc 383,093株（0.74%）+0.08% |
| 08/19 | 1,160 | 1,161 | 1,147 | 1,154 | +0.26% | 305,700 | - | +5% |
| 08/18 | 1,153 | 1,162 | 1,148 | 1,151 | -0.6% | 311,100 | - | +5.02% |
| 08/18 | （空売り報告）Nomura International plc 341,983株（0.66%）+0.16% |
| 08/17 | 1,160 | 1,178 | 1,156 | 1,158 | +0.61% | 394,600 | - | +6.04% |
| 08/17 | （空売り報告）Nomura International plc 260,245株（0.5%）再IN |
| 08/14 | 1,120 | 1,174 | 1,113 | 1,151 | +3.23% | 826,800 | - | +5.69% |
| 08/14 | （空売り報告）Nomura International plc 254,560株（0.49%）-0.06%義務消失 |
| 08/13 | （IR情報）12:30 2026年9月期第3四半期決算説明資料 |
| 08/13 | （IR情報）12:30 2026年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/13 | 1,094 | 1,119 | 1,077 | 1,115 | +1.83% | 637,400 | - | +2.67% |
| 08/13 | （空売り報告）Nomura International plc 284,982株（0.55%）新規 |
| 08/12 | （IR情報）12:30 収益不動産の取得に関するお知らせ |
| 08/12 | 1,095 | 1,097 | 1,088 | 1,095 | +0.27% | 243,900 | - | +1.01% |
| 08/10 | 1,095 | 1,102 | 1,080 | 1,092 | +0.28% | 295,900 | - | +0.92% |
| 08/10 | （空売り報告）モルガン・スタンレーMUFG証券 218,026株（0.42%）-0.18%義務消失 |
| 08/07 | 1,077 | 1,093 | 1,075 | 1,089 | +1.3% | 225,300 | - | +0.83% |
| 08/07 | （空売り報告）モルガン・スタンレーMUFG証券 312,326株（0.6%）+0.02% |
| 08/06 | 1,075 | 1,083 | 1,060 | 1,075 | +0.37% | 333,400 | - | -0.28% |
| 08/06 | （空売り報告）モルガン・スタンレーMUFG証券 303,826株（0.58%）-0.04% |
| 08/05 | 1,067 | 1,077 | 1,067 | 1,071 | -0.09% | 213,300 | - | -0.46% |
| 08/05 | （空売り報告）モルガン・スタンレーMUFG証券 323,026株（0.62%）+0.11% |
| 08/04 | 1,070 | 1,077 | 1,066 | 1,072 | +0.19% | 161,300 | - | -0.19% |
| 08/03 | 1,092 | 1,092 | 1,058 | 1,070 | -1.92% | 454,300 | - | -0.19% |
| 08/03 | （空売り報告）モルガン・スタンレーMUFG証券 267,126株（0.51%）再IN |
| 07/31 | （IR情報）12:30 収益不動産の取得に関するお知らせ |
| 07/31 | 1,099 | 1,105 | 1,088 | 1,091 | -2.5% | 284,100 | - | +2.06% |
| 07/30 | （IR情報）12:30 収益不動産(西大島)の取得に関するお知らせ |
| 07/30 | （IR情報）12:30 収益不動産(桜上水)の取得に関するお知らせ |
| 07/30 | 1,101 | 1,120 | 1,098 | 1,119 | +0.72% | 362,200 | - | +5.07% |
| 07/29 | （IR情報）12:30 マンション開発用地の取得に関するお知らせ |
| 07/29 | （IR情報）12:30 収益不動産の取得に関するお知らせ |
| 07/29 | 1,091 | 1,114 | 1,084 | 1,111 | +2.21% | 367,300 | - | +4.81% |
| 07/28 | （IR情報）12:30 収益不動産の取得に関するお知らせ |
| 07/28 | 1,094 | 1,103 | 1,083 | 1,087 | -0.55% | 308,500 | - | +3.03% |
| 07/27 | 1,082 | 1,093 | 1,082 | 1,093 | +1.58% | 142,300 | - | +4% |
| 07/24 | 1,078 | 1,080 | 1,070 | 1,076 | -0.55% | 158,600 | - | +2.87% |
| 07/23 | 1,087 | 1,089 | 1,081 | 1,082 | -0.46% | 194,000 | - | +3.74% |
| 07/22 | 1,091 | 1,092 | 1,083 | 1,087 | -0.46% | 261,400 | - | +4.62% |
| 07/21 | 1,083 | 1,098 | 1,083 | 1,092 | +0.92% | 283,400 | - | +5.61% |
| 07/17 | 1,087 | 1,097 | 1,079 | 1,082 | -0.37% | 341,400 | - | +5.05% |
| 07/16 | （IR情報）12:30 収益不動産の取得に関するお知らせ |
| 07/16 | 1,097 | 1,101 | 1,084 | 1,086 | -0.91% | 259,800 | - | +5.85% |
| 07/15 | 1,088 | 1,096 | 1,084 | 1,096 | +1.39% | 246,200 | - | +7.24% |
| 07/14 | 1,075 | 1,087 | 1,072 | 1,081 | +1.22% | 197,400 | - | +6.19% |
| 07/13 | 1,075 | 1,087 | 1,067 | 1,068 | -0.28% | 161,800 | - | +5.33% |
| 07/10 | 1,071 | 1,074 | 1,062 | 1,071 | +0.47% | 155,400 | - | +5.93% |
| 07/09 | （IR情報）12:30 収益不動産(西葛西)の取得に関するお知らせ |
| 07/09 | （IR情報）12:30 収益不動産(新江古田)の取得に関するお知らせ |
| 07/09 | 1,072 | 1,072 | 1,063 | 1,066 | -0.65% | 202,200 | - | +5.86% |
| 07/08 | 1,070 | 1,078 | 1,069 | 1,073 | +0.47% | 185,500 | - | +6.98% |
| 07/07 | 1,066 | 1,073 | 1,062 | 1,068 | +0.75% | 222,500 | - | +6.8% |
| 07/06 | 1,052 | 1,065 | 1,048 | 1,060 | +1.44% | 234,700 | - | +6.43% |
| 07/03 | 1,041 | 1,050 | 1,038 | 1,045 | +0.87% | 213,600 | - | +5.34% |
| 07/02 | 1,021 | 1,038 | 1,020 | 1,036 | +2.17% | 208,600 | - | +4.54% |
| 07/01 | 1,020 | 1,020 | 1,009 | 1,014 | -0.59% | 183,200 | - | +2.53% |
| 06/30 | 1,025 | 1,025 | 1,017 | 1,020 | -0.49% | 220,400 | - | +3.34% |
| 06/29 | 1,019 | 1,025 | 1,010 | 1,025 | +2.3% | 316,100 | - | +3.96% |
| 06/26 | （IR情報）12:30 収益不動産の取得に関するお知らせ |
| 06/26 | 994 | 1,004 | 991 | 1,002 | +1.21% | 249,900 | - | +1.83% |
| 06/25 | （IR情報）12:30 収益不動産の取得に関するお知らせ |
| 06/25 | 985 | 995 | 983 | 990 | +0.81% | 229,000 | - | +0.51% |
| 06/24 | 992 | 995 | 978 | 982 | -0.51% | 190,200 | - | -0.41% |
| 06/23 | （IR情報）14:30 オフィスビル開発用地の取得に関するお知らせ |
| 06/23 | 988 | 992 | 980 | 987 | +0.1% | 186,300 | - | 0% |
| 06/22 | 988 | 996 | 980 | 986 | 0% | 178,600 | - | -0.3% |
| 06/19 | 986 | 991 | 975 | 986 | +0.2% | 238,100 | - | -0.4% |
| 06/18 | 979 | 986 | 973 | 984 | +0.61% | 216,300 | - | -0.71% |
| 06/17 | 979 | 987 | 974 | 978 | +0.72% | 148,600 | - | -1.41% |
| 06/16 | 993 | 993 | 970 | 971 | -2.12% | 282,600 | - | -2.31% |
| 06/15 | （IR情報）12:30 収益不動産(亀有4丁目)の取得に関するお知らせ |
| 06/15 | （IR情報）12:30 収益不動産(亀有2丁目)の取得に関するお知らせ |
| 06/15 | 998 | 1,003 | 990 | 992 | +0.51% | 165,600 | - | -0.4% |
| 06/12 | 987 | 991 | 983 | 987 | -0.3% | 197,800 | - | -1.1% |
| 06/11 | 998 | 1,002 | 987 | 990 | -0.6% | 195,400 | - | -1% |
| 06/10 | 982 | 997 | 978 | 996 | +1.84% | 222,300 | - | -0.6% |
| 06/09 | 993 | 998 | 977 | 978 | -0.41% | 222,500 | - | -2.49% |
| 06/08 | 980 | 991 | 974 | 982 | -0.51% | 242,300 | - | -2.39% |
| 06/05 | 973 | 994 | 972 | 987 | +2.17% | 220,000 | - | -2.18% |
| 06/04 | （IR情報）13:00 収益不動産の取得に関するお知らせ |
| 06/04 | 964 | 972 | 961 | 966 | -1.02% | 281,800 | - | -4.45% |
| 06/03 | 975 | 977 | 962 | 976 | +0.1% | 243,600 | - | -3.75% |
| 06/02 | 970 | 978 | 957 | 975 | -0.1% | 344,800 | - | -4.22% |
| 06/02 | （空売り報告）モルガン・スタンレーMUFG証券 256,926株（0.49%）-0.02%義務消失 |
| 06/01 | 1,002 | 1,002 | 976 | 976 | -2.59% | 305,900 | - | -4.41% |
| 06/01 | （空売り報告）モルガン・スタンレーMUFG証券 264,126株（0.51%）新規 |
| 05/29 | （IR情報）12:30 収益不動産(千代田区九段北)の取得に関するお知らせ |
| 05/29 | （IR情報）12:30 収益不動産(中村橋)の取得に関するお知らせ |
| 05/29 | 995 | 1,011 | 992 | 1,002 | +1.11% | 215,800 | - | -2.34% |
| 05/28 | （IR情報）13:30 収益不動産の取得に関するお知らせ |
| 05/28 | 980 | 998 | 977 | 991 | +1.43% | 348,900 | - | -3.79% |
| 05/27 | 983 | 985 | 967 | 977 | -0.71% | 449,700 | - | -5.51% |
| 05/26 | 985 | 994 | 979 | 984 | -0.2% | 363,000 | - | -5.29% |
| 05/25 | 1,008 | 1,009 | 972 | 986 | -2.18% | 637,400 | - | -5.47% |
| 05/22 | 1,018 | 1,018 | 1,000 | 1,008 | -0.98% | 391,300 | - | -3.82% |
| 05/21 | 1,018 | 1,026 | 1,013 | 1,018 | +0.49% | 303,300 | - | -3.23% |
| 05/20 | 1,026 | 1,026 | 1,004 | 1,013 | -1.75% | 217,500 | - | -3.98% |
| 05/19 | 1,014 | 1,032 | 1,014 | 1,031 | +1.78% | 209,300 | - | -2.64% |
| 05/18 | 1,020 | 1,025 | 1,009 | 1,013 | -0.3% | 237,000 | - | -4.7% |
| 05/15 | 1,019 | 1,030 | 1,015 | 1,016 | -0.1% | 173,800 | - | -4.69% |
| 05/14 | 1,016 | 1,019 | 1,004 | 1,017 | 0% | 237,800 | - | -4.86% |
| 05/13 | 1,030 | 1,030 | 1,012 | 1,017 | 0% | 354,100 | - | -5.04% |
| 05/12 | （IR情報）15:00 2026年9月期第2四半期決算説明資料 |
| 05/12 | （IR情報）15:00 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/12 | 1,047 | 1,050 | 1,009 | 1,017 | -2.49% | 476,700 | - | -5.22% |
| 05/11 | 1,037 | 1,050 | 1,036 | 1,043 | +0.29% | 215,200 | - | -2.89% |
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。
