| 2016 |
| 08/26 | 652,000 | 652,000 | 631,000 | 640,000 | -0.31% | 8,129 | 2244億4800万 | +0.24% |
| 08/25 | （IR情報）15:30 利害関係人等との取引に関するお知らせ |
| 08/25 | 648,000 | 651,000 | 636,000 | 642,000 | -0.62% | 1,975 | 2251億4940万 | +0.53% |
| 08/24 | 645,000 | 656,000 | 645,000 | 646,000 | -1.22% | 639 | 2265億5220万 | +1.1% |
| 08/23 | 646,000 | 655,000 | 645,000 | 654,000 | +0.31% | 1,297 | 2293億5780万 | +2.36% |
| 08/22 | 663,000 | 663,000 | 650,000 | 652,000 | -1.06% | 742 | 2286億5640万 | +2.17% |
| 08/19 | （IR情報）16:00 「パイプライン・サポート等に関する基本協定書」の締結及び解約に関するお知らせ |
| 08/19 | 658,000 | 669,000 | 656,000 | 659,000 | -0.15% | 1,224 | 2311億1130万 | +3.34% |
| 08/18 | 653,000 | 661,000 | 651,000 | 660,000 | +1.07% | 1,213 | 2314億6200万 | +3.66% |
| 08/17 | 644,000 | 661,000 | 644,000 | 653,000 | +1.87% | 698 | 2290億710万 | +2.78% |
| 08/16 | 649,000 | 659,000 | 641,000 | 641,000 | -2.14% | 805 | 2247億9870万 | +1.13% |
| 08/15 | 661,000 | 669,000 | 649,000 | 655,000 | -1.5% | 987 | 2297億850万 | +3.59% |
| 08/12 | 653,000 | 689,000 | 653,000 | 665,000 | +2.31% | 2,740 | 2332億1550万 | +5.46% |
| 08/10 | 637,000 | 653,000 | 637,000 | 650,000 | +2.36% | 764 | 2279億5500万 | +3.45% |
| 08/09 | 627,000 | 635,000 | 621,000 | 635,000 | +1.44% | 535 | 2226億9450万 | +1.35% |
| 08/08 | 617,000 | 626,000 | 616,000 | 626,000 | +0.81% | 287 | 2195億3820万 | +0.1% |
| 08/05 | 622,000 | 626,000 | 613,000 | 621,000 | -0.16% | 905 | 2177億8470万 | -0.59% |
| 08/04 | 612,000 | 626,000 | 610,000 | 622,000 | +2.81% | 848 | 2181億3540万 | -0.32% |
| 08/03 | 610,000 | 617,000 | 605,000 | 605,000 | -2.42% | 812 | 2121億7350万 | -2.84% |
| 08/02 | 616,000 | 620,000 | 607,000 | 620,000 | -0.16% | 813 | 2174億3400万 | -0.31% |
| 08/01 | 628,000 | 628,000 | 617,000 | 621,000 | -1.11% | 898 | 2177億8470万 | +0.25% |
| 07/29 | 630,000 | 636,000 | 610,000 | 628,000 | -0.48% | 1,168 | 2202億3960万 | +1.81% |
| 07/28 | 631,000 | 632,000 | 617,000 | 631,000 | 0% | 2,058 | 2212億9170万 | +2.55% |
| 07/27 | 642,000 | 642,000 | 630,000 | 631,000 | -1.25% | 1,057 | 2212億9170万 | +2.88% |
| 07/26 | 630,000 | 645,000 | 630,000 | 639,000 | +1.43% | 994 | 2240億9730万 | +4.45% |
| 07/25 | 635,000 | 637,000 | 624,000 | 630,000 | -0.79% | 659 | 2209億4100万 | +3.28% |
| 07/22 | 639,000 | 644,000 | 625,000 | 635,000 | -1.55% | 1,384 | 2226億9450万 | +4.41% |
| 07/21 | 649,000 | 650,000 | 631,000 | 645,000 | -0.92% | 1,134 | 2262億150万 | +6.38% |
| 07/20 | 644,000 | 651,000 | 642,000 | 651,000 | +1.09% | 1,244 | 2283億570万 | +7.73% |
| 07/19 | 634,000 | 644,000 | 634,000 | 644,000 | +1.42% | 734 | 2258億5080万 | +6.98% |
| 07/15 | 640,000 | 647,000 | 635,000 | 635,000 | -0.78% | 1,408 | 2226億9450万 | +5.79% |
| 07/14 | 632,000 | 645,000 | 632,000 | 640,000 | +0.95% | 1,733 | 2244億4800万 | +6.84% |
| 07/13 | 628,000 | 635,000 | 617,000 | 634,000 | +1.28% | 1,236 | 2223億4380万 | +6.06% |
| 07/12 | 615,000 | 634,000 | 613,000 | 626,000 | +1.62% | 1,573 | 2195億3820万 | +4.93% |
| 07/11 | 600,000 | 617,000 | 600,000 | 616,000 | +2.33% | 846 | 2160億3120万 | +3.49% |
| 07/08 | 615,000 | 616,000 | 602,000 | 602,000 | -1.63% | 787 | 2111億2140万 | +1.29% |
| 07/07 | 608,000 | 614,000 | 606,000 | 612,000 | +0.49% | 720 | 2146億2840万 | +3.02% |
| 07/06 | 605,000 | 613,000 | 604,000 | 609,000 | +0.5% | 1,224 | 2135億7630万 | +2.7% |
| 07/05 | 607,000 | 607,000 | 602,000 | 606,000 | +0.17% | 518 | 2125億2420万 | +2.3% |
| 07/04 | 608,000 | 609,000 | 601,000 | 605,000 | -0.66% | 552 | 2121億7350万 | +2.18% |
| 07/01 | 602,000 | 610,000 | 602,000 | 609,000 | +0.83% | 840 | 2135億7630万 | +2.99% |
| 06/30 | 589,000 | 610,000 | 589,000 | 604,000 | +2.55% | 1,116 | 2118億2280万 | +2.3% |
| 06/29 | 576,000 | 593,000 | 576,000 | 589,000 | +0.51% | 607 | 2065億6230万 | -0.07% |
| 06/28 | 558,000 | 588,000 | 558,000 | 586,000 | +5.02% | 1,027 | 2055億1020万 | -0.54% |
| 06/27 | 556,000 | 576,000 | 556,000 | 558,000 | +0.36% | 1,297 | 1956億9060万 | -5.28% |
| 06/24 | 593,000 | 593,000 | 556,000 | 556,000 | -5.76% | 2,175 | 1949億8920万 | -5.73% |
| 06/23 | 589,000 | 590,000 | 576,000 | 590,000 | +1.37% | 968 | 2069億1300万 | -0.12% |
| 06/22 | 593,000 | 596,000 | 582,000 | 582,000 | -1.69% | 590 | 2041億740万 | -1.36% |
| 06/21 | 591,000 | 593,000 | 588,000 | 592,000 | -0.34% | 596 | 2076億1440万 | +0.32% |
| 06/20 | 585,000 | 598,000 | 582,000 | 594,000 | +1.54% | 800 | 2083億1580万 | +0.72% |
| 06/17 | 588,000 | 594,000 | 574,000 | 585,000 | -0.51% | 925 | 2051億5950万 | -0.71% |
| 06/16 | 594,000 | 596,000 | 587,000 | 588,000 | -1.01% | 887 | 2062億1160万 | -0.18% |
| 06/15 | （IR情報）13:00 国内不動産信託受益権の取得完了に関するお知らせ(Dプロジェクト鳥栖(増築棟)) |
| 06/15 | 595,000 | 595,000 | 588,000 | 594,000 | +0.17% | 801 | 2083億1580万 | +0.95% |
| 06/14 | 601,000 | 601,000 | 593,000 | 593,000 | -1.33% | 712 | 2079億6510万 | +0.88% |
| 06/13 | 604,000 | 607,000 | 597,000 | 601,000 | -0.66% | 646 | 2107億7070万 | +2.32% |
| 06/10 | 609,000 | 609,000 | 601,000 | 605,000 | -0.66% | 655 | 2121億7350万 | +3.21% |
| 06/09 | 603,000 | 609,000 | 600,000 | 609,000 | +1% | 937 | 2135億7630万 | +4.16% |
| 06/08 | 593,000 | 603,000 | 590,000 | 603,000 | +1.69% | 929 | 2114億7210万 | +3.39% |
| 06/07 | 595,000 | 600,000 | 593,000 | 593,000 | 0% | 1,133 | 2079億6510万 | +1.86% |
| 06/06 | 595,000 | 597,000 | 591,000 | 593,000 | -0.34% | 1,209 | 2079億6510万 | +2.03% |
| 06/03 | 590,000 | 603,000 | 589,000 | 595,000 | +1.54% | 1,384 | 2086億6650万 | +2.47% |
| 06/02 | 599,000 | 600,000 | 586,000 | 586,000 | -1.18% | 1,002 | 2055億1020万 | +1.01% |
| 06/01 | 599,000 | 608,000 | 593,000 | 593,000 | -1% | 1,027 | 2079億6510万 | +2.34% |
| 05/31 | 586,000 | 599,000 | 585,000 | 599,000 | +2.22% | 1,214 | 2100億6930万 | +3.61% |
| 05/30 | 585,000 | 587,000 | 583,000 | 586,000 | 0% | 569 | 2055億1020万 | +1.68% |
| 05/27 | （IR情報）15:00 投資主総会決議に関するお知らせ |
| 05/27 | 582,000 | 588,000 | 582,000 | 586,000 | +1.03% | 741 | 2055億1020万 | +1.87% |
| 05/26 | （IR情報）15:15 資金の借入れ及び借入金の返済に関するお知らせ |
| 05/26 | （IR情報）15:15 利害関係人等との取引に関するお知らせ |
| 05/26 | 580,000 | 584,000 | 570,000 | 580,000 | -0.51% | 1,022 | 2034億600万 | +1.08% |
| 05/25 | 583,000 | 586,000 | 576,000 | 583,000 | -0.17% | 777 | 2044億5810万 | +2.22% |
| 05/24 | （IR情報）15:00 (訂正)平成28年2月期決算短信(REIT)の一部訂正について |
| 05/24 | 578,000 | 584,000 | 574,000 | 584,000 | +1.57% | 867 | 2048億880万 | +3.02% |
| 05/23 | 579,000 | 579,000 | 573,000 | 575,000 | -0.69% | 993 | 2016億5250万 | +2.05% |
| 05/20 | 572,000 | 579,000 | 568,000 | 579,000 | +1.22% | 1,209 | 2030億5530万 | +3.33% |
| 05/19 | 585,000 | 585,000 | 572,000 | 572,000 | -2.22% | 1,426 | 2006億40万 | +2.66% |
| 05/18 | 583,000 | 585,000 | 578,000 | 585,000 | +0.34% | 1,201 | 2051億5950万 | +5.5% |
| 05/17 | 579,000 | 585,000 | 578,000 | 583,000 | +0.69% | 1,180 | 2044億5810万 | +5.73% |
| 05/16 | 582,000 | 585,000 | 574,000 | 579,000 | -0.52% | 624 | 2030億5530万 | +5.6% |
| 05/13 | 576,000 | 587,000 | 572,000 | 582,000 | +1.75% | 947 | 2041億740万 | +6.7% |
| 05/12 | 576,000 | 580,000 | 568,000 | 572,000 | -1.38% | 1,244 | 2006億40万 | +5.5% |
| 05/11 | 581,000 | 585,000 | 579,000 | 580,000 | -0.17% | 780 | 2034億600万 | +7.67% |
| 05/10 | 567,000 | 581,000 | 565,000 | 581,000 | +1.57% | 1,579 | 2037億5670万 | +8.55% |
| 05/09 | 569,000 | 573,000 | 568,000 | 572,000 | +0.88% | 735 | 2006億40万 | +7.59% |
| 05/06 | 579,000 | 583,000 | 567,000 | 567,000 | -1.05% | 582 | 1988億4690万 | +7.29% |
| 05/02 | 570,000 | 576,000 | 565,000 | 573,000 | -0.69% | 726 | 2009億5110万 | +9.11% |
| 04/28 | 572,000 | 578,000 | 565,000 | 577,000 | +1.58% | 1,232 | 2023億5390万 | +10.65% |
| 04/27 | 570,000 | 578,000 | 567,000 | 568,000 | -2.07% | 1,166 | 1991億9760万 | +9.72% |
| 04/26 | 580,000 | 590,000 | 576,000 | 580,000 | -0.17% | 1,523 | 2034億600万 | +12.68% |
| 04/25 | 572,000 | 586,000 | 570,000 | 581,000 | +2.11% | 1,934 | 2037億5670万 | +13.65% |
| 04/22 | （IR情報）19:00 利害関係人等との取引に関するお知らせ |
| 04/22 | 558,000 | 577,000 | 558,000 | 569,000 | +1.61% | 1,817 | 1995億4830万 | +12.08% |
| 04/21 | （IR情報）16:30 (訂正)合併契約の承認等並びに規約の変更及び投資法人の役員選任に関する投資主総会の招集に関するお知らせの一部訂正について |
| 04/21 | 554,000 | 560,000 | 553,000 | 560,000 | +1.08% | 1,522 | 1963億9200万 | +11.03% |
| 04/20 | 557,000 | 559,000 | 551,000 | 554,000 | -0.89% | 1,606 | 1942億8780万 | +10.51% |
| 04/19 | 549,000 | 571,000 | 548,000 | 559,000 | +1.64% | 3,032 | 1960億4130万 | +12.09% |
| 04/18 | （IR情報）17:00 合併説明会資料 |
| 04/18 | （IR情報）17:00 平成28年2月期(第16期)決算説明資料 |
| 04/18 | 511,000 | 550,000 | 511,000 | 550,000 | +11.34% | 6,644 | 1928億8500万 | +10.99% |
| 04/15 | （IR情報）15:00 平成28年2月期決算短信(REIT) |
| 04/15 | （IR情報）15:00 大和ハウス・レジデンシャル投資法人と大和ハウスリート投資法人の合併契約締結に関するお知らせ |
| 04/15 | （IR情報）15:00 合併説明会要約資料 |
| 04/15 | （IR情報）15:00 国内不動産信託受益権の取得及び貸借に関するお知らせ |
| 04/15 | （IR情報）15:00 大和ハウス・アセットマネジメント株式会社と大和ハウス・リート・マネジメント株式会社の合併契約締結に関するお知らせ |
| 04/15 | （IR情報）15:00 合併契約の承認等並びに規約の変更及び投資法人の役員選任に関する投資主総会の招集に関するお知らせ |
| 04/15 | （IR情報）15:00 大和ハウス・レジデンシャル投資法人と大和ハウスリート投資法人の合併後の平成29年2月期及び平成29年8月期の運用状況の予想に関するお知らせ |
| 04/15 | 493,500 | 500,000 | 493,000 | 494,000 | -0.5% | 773 | 1732億4580万 | +0.25% |
| 04/14 | 495,000 | 506,000 | 493,000 | 496,500 | -0.2% | 1,241 | 1741億2255万 | +0.92% |
| 04/13 | 499,000 | 501,000 | 494,000 | 497,500 | -0.1% | 595 | 1744億7325万 | +1.29% |
| 04/12 | 499,000 | 503,000 | 497,000 | 498,000 | -0.2% | 741 | 1746億4860万 | +1.58% |
| 04/11 | 502,000 | 503,000 | 497,000 | 499,000 | -1.19% | 668 | 1749億9930万 | +2.04% |
| 04/08 | 506,000 | 507,000 | 500,000 | 505,000 | -0.59% | 558 | 1771億350万 | +3.58% |
| 04/07 | 506,000 | 509,000 | 503,000 | 508,000 | +0.4% | 701 | 1781億5560万 | +4.62% |
| 04/06 | 506,000 | 509,000 | 502,000 | 506,000 | -0.39% | 1,236 | 1774億5420万 | +4.62% |
| 04/05 | 500,000 | 508,000 | 498,000 | 508,000 | +1.6% | 1,369 | 1781億5560万 | +5.48% |
| 04/04 | 488,500 | 505,000 | 484,500 | 500,000 | +3.31% | 904 | 1753億5000万 | +4.28% |
| 04/01 | 494,500 | 499,000 | 484,000 | 484,000 | -1.93% | 1,840 | 1697億3880万 | +1.24% |
