| 2026 |
| 03/09 | 168,300 | 171,000 | 168,300 | 169,600 | -0.82% | 7,717 | - | -0.72% |
| 03/06 | 171,400 | 172,000 | 170,500 | 171,000 | -1.04% | 7,566 | - | +0.06% |
| 03/05 | 172,000 | 173,000 | 171,700 | 172,800 | +2.13% | 8,261 | - | +1.09% |
| 03/04 | 170,300 | 170,800 | 168,800 | 169,200 | -1.11% | 10,929 | - | -0.94% |
| 03/03 | 172,100 | 172,100 | 170,200 | 171,100 | -1.55% | 6,801 | - | +0.14% |
| 03/02 | 172,000 | 173,800 | 170,900 | 173,800 | +1.05% | 5,950 | - | +1.72% |
| 02/27 | 175,000 | 175,000 | 172,000 | 172,000 | -1.99% | 7,008 | - | +0.73% |
| 02/26 | 175,800 | 176,300 | 174,600 | 175,500 | -0.17% | 8,162 | - | +2.83% |
| 02/25 | （IR情報）16:30 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 |
| 02/25 | 173,400 | 176,300 | 172,100 | 175,800 | +1.38% | 15,302 | - | +3.08% |
| 02/24 | （IR情報）16:30 国内不動産信託受益権の譲渡に関するお知らせ≪レジディア文京湯島II≫ |
| 02/24 | 171,600 | 173,400 | 170,800 | 173,400 | +1.88% | 8,472 | - | +1.72% |
| 02/20 | （IR情報）16:00 資金の借入れ(金利決定を含む)及び借入金の返済に関するお知らせ |
| 02/20 | 170,100 | 170,800 | 169,400 | 170,200 | +0.06% | 11,596 | - | -0.2% |
| 02/19 | 169,700 | 170,200 | 168,600 | 170,100 | +0.12% | 4,825 | - | -0.37% |
| 02/18 | 168,100 | 170,300 | 168,100 | 169,900 | +0.47% | 6,781 | - | -0.58% |
| 02/17 | 170,400 | 170,400 | 168,000 | 169,100 | -0.7% | 3,242 | - | -1.15% |
| 02/16 | 169,100 | 170,300 | 168,000 | 170,300 | +1.19% | 5,761 | - | -0.54% |
| 02/13 | （IR情報）16:00 資金の借入れ(グリーンローン含む)、借入金の返済及び期限前弁済に関するお知らせ |
| 02/13 | 169,500 | 170,200 | 168,100 | 168,300 | -0.88% | 9,417 | - | -1.79% |
| 02/12 | 170,000 | 170,400 | 169,300 | 169,800 | -0.64% | 5,351 | - | -1.07% |
| 02/10 | 170,400 | 171,000 | 169,800 | 170,900 | +0.65% | 4,998 | - | -0.53% |
| 02/09 | 170,000 | 171,700 | 169,200 | 169,800 | +0.06% | 6,023 | - | -1.21% |
| 02/06 | 171,600 | 171,600 | 169,600 | 169,700 | -1.05% | 4,737 | - | -1.31% |
| 02/05 | 171,500 | 172,200 | 170,100 | 171,500 | +0.47% | 6,871 | - | -0.33% |
| 02/04 | 169,800 | 171,400 | 168,700 | 170,700 | +0.71% | 8,036 | - | -0.82% |
| 02/03 | 169,300 | 170,700 | 168,600 | 169,500 | +0.53% | 6,998 | - | -1.6% |
| 02/02 | 168,000 | 170,100 | 167,800 | 168,600 | +0.36% | 6,447 | - | -2.19% |
| 01/30 | 170,100 | 170,500 | 168,000 | 168,000 | -2.04% | 11,576 | - | -2.62% |
| 01/29 | 168,100 | 171,500 | 167,600 | 171,500 | -0.29% | 12,402 | - | -0.66% |
| 01/29 | （空売り報告）Citigroup Global Markets Limited 11,855株（0.41%）-0.1%義務消失 |
| 01/28 | （IR情報）16:30 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 |
| 01/28 | 168,800 | 172,000 | 168,500 | 172,000 | +1.53% | 14,885 | - | -0.37% |
| 01/27 | 169,700 | 169,800 | 168,200 | 169,400 | -0.65% | 6,122 | - | -1.83% |
| 01/27 | （空売り報告）Citigroup Global Markets Limited 14,720株（0.51%）新規 |
| 01/26 | （IR情報）16:30 金利スワップ契約締結に関するお知らせ |
| 01/26 | 171,200 | 171,400 | 169,700 | 170,500 | -0.47% | 7,763 | - | -1.19% |
| 01/23 | 173,000 | 173,400 | 171,200 | 171,300 | +0.23% | 8,109 | - | -0.72% |
| 01/22 | 169,900 | 172,100 | 169,700 | 170,900 | +0.59% | 7,590 | - | -0.9% |
| 01/21 | （IR情報）15:30 資金の借入れ及び借入金の返済に関するお知らせ |
| 01/21 | 172,000 | 172,500 | 169,600 | 169,900 | -1.62% | 8,932 | - | -1.43% |
| 01/20 | 174,100 | 174,300 | 172,500 | 172,700 | -0.58% | 5,567 | - | +0.27% |
| 01/19 | 175,900 | 176,100 | 173,300 | 173,700 | -0.91% | 4,824 | - | +0.99% |
| 01/16 | 174,500 | 175,300 | 174,300 | 175,300 | +0.34% | 6,894 | - | +2.11% |
| 01/15 | 174,400 | 174,700 | 173,600 | 174,700 | +0.34% | 5,561 | - | +1.97% |
| 01/14 | 174,300 | 174,900 | 173,600 | 174,100 | -0.11% | 5,717 | - | +1.81% |
| 01/13 | 174,300 | 174,400 | 172,600 | 174,300 | +0.64% | 5,407 | - | +2.07% |
| 01/09 | 174,000 | 174,500 | 172,800 | 173,200 | -0.46% | 4,011 | - | +1.53% |
| 01/08 | 174,600 | 174,600 | 173,300 | 174,000 | -0.46% | 5,042 | - | +2.05% |
| 01/07 | 174,400 | 175,000 | 173,300 | 174,800 | +0.23% | 4,669 | - | +2.64% |
| 01/06 | 173,500 | 174,500 | 172,400 | 174,400 | +0.98% | 4,639 | - | +2.49% |
| 01/05 | 172,900 | 173,200 | 170,900 | 172,700 | +0.76% | 5,999 | - | +1.49% |
| 2025 |
| 12/30 | 173,600 | 174,300 | 171,400 | 171,400 | -0.81% | 5,252 | - | +0.73% |
| 12/29 | 172,800 | 173,000 | 171,400 | 172,800 | +0.17% | 4,548 | - | +1.56% |
| 12/26 | 173,200 | 173,800 | 170,700 | 172,500 | -0.92% | 6,549 | - | +1.47% |
| 12/25 | 173,600 | 174,100 | 172,300 | 174,100 | +0.87% | 2,488 | - | +2.52% |
| 12/24 | 173,000 | 173,600 | 172,000 | 172,600 | +0.12% | 3,039 | - | +1.8% |
| 12/23 | 171,300 | 172,400 | 170,900 | 172,400 | +1.06% | 3,062 | - | +1.81% |
| 12/22 | 172,200 | 172,300 | 170,100 | 170,600 | -0.52% | 4,193 | - | +0.81% |
| 12/19 | 170,100 | 172,400 | 169,700 | 171,500 | +0.82% | 7,512 | - | +1.39% |
| 12/18 | 169,800 | 171,300 | 169,000 | 170,100 | +0.47% | 7,220 | - | +0.63% |
| 12/17 | 170,000 | 170,300 | 168,600 | 169,300 | -0.59% | 3,841 | - | +0.19% |
| 12/16 | （IR情報）15:30 資金の借入れ(金利決定)に関するお知らせ |
| 12/16 | 168,900 | 171,400 | 168,900 | 170,300 | +0.77% | 5,281 | - | +0.77% |
| 12/15 | （IR情報）15:30 CDP気候変動分野「Aリスト」（最高評価）選定に関するお知らせ |
| 12/15 | 169,100 | 170,800 | 168,700 | 169,000 | +0.18% | 4,240 | - | +0.05% |
| 12/12 | 166,200 | 169,700 | 166,200 | 168,700 | +1.2% | 11,503 | - | -0.09% |
| 12/11 | 167,300 | 167,800 | 166,200 | 166,700 | +0.06% | 4,802 | - | -1.25% |
| 12/10 | 166,300 | 167,400 | 165,600 | 166,600 | +0.36% | 2,972 | - | -1.33% |
| 12/09 | （IR情報）15:30 資金の借入れ及び借入金の返済に関するお知らせ |
| 12/09 | 165,500 | 166,700 | 164,700 | 166,000 | -0.18% | 3,906 | - | -1.74% |
| 12/08 | 167,000 | 167,500 | 165,800 | 166,300 | -0.36% | 4,919 | - | -1.58% |
| 12/05 | 168,000 | 168,000 | 166,900 | 166,900 | -0.71% | 4,654 | - | -1.24% |
| 12/04 | 169,000 | 169,900 | 168,100 | 168,100 | -0.88% | 4,615 | - | -0.52% |
| 12/03 | 170,500 | 170,900 | 169,600 | 169,600 | -0.88% | 4,336 | - | +0.35% |
| 12/02 | 169,400 | 171,100 | 168,500 | 171,100 | +1.06% | 6,669 | - | +1.23% |
| 12/01 | 171,200 | 172,800 | 169,300 | 169,300 | -1.05% | 9,956 | - | +0.22% |
| 11/28 | 174,400 | 174,500 | 171,100 | 171,100 | -1.89% | 8,039 | - | +1.28% |
| 11/27 | 172,800 | 175,300 | 172,400 | 174,400 | +1.04% | 9,053 | - | +3.31% |
| 11/26 | （IR情報）15:30 資金の借入れ(金利決定)に関するお知らせ |
| 11/26 | 171,100 | 172,900 | 171,100 | 172,600 | +0.99% | 4,910 | - | +2.42% |
| 11/25 | （IR情報）16:30 国内不動産の取得に関するお知らせ≪レジディア堺筋本町≫ |
| 11/25 | （IR情報）16:30 資金の借入れに関するお知らせ |
| 11/25 | 169,400 | 172,400 | 168,600 | 170,900 | +0.95% | 5,490 | - | +1.56% |
| 11/21 | 168,200 | 169,400 | 167,800 | 169,300 | +0.77% | 6,241 | - | +0.73% |
| 11/20 | 167,900 | 169,700 | 167,600 | 168,000 | +0.48% | 4,666 | - | +0.03% |
| 11/19 | 167,500 | 167,800 | 166,300 | 167,200 | -0.12% | 4,469 | - | -0.36% |
| 11/18 | 169,800 | 170,000 | 167,200 | 167,400 | -1.47% | 5,097 | - | -0.18% |
| 11/17 | 168,600 | 169,900 | 168,000 | 169,900 | +0.89% | 4,600 | - | +1.39% |
| 11/14 | 168,700 | 169,800 | 168,000 | 168,400 | -0.12% | 3,263 | - | +0.64% |
| 11/13 | 169,000 | 169,300 | 167,500 | 168,600 | -0.18% | 2,701 | - | +0.86% |
| 11/12 | 169,200 | 170,700 | 168,700 | 168,900 | -0.53% | 4,736 | - | +1.13% |
| 11/11 | （IR情報）15:30 資金の借入れ(金利決定)に関するお知らせ |
| 11/11 | 168,000 | 169,800 | 167,700 | 169,800 | +1.13% | 3,272 | - | +1.74% |
| 11/10 | 168,400 | 169,500 | 167,700 | 167,900 | +0.18% | 5,361 | - | +0.76% |
| 11/07 | 167,600 | 168,000 | 166,600 | 167,600 | 0% | 4,210 | - | +0.68% |
| 11/06 | 167,500 | 167,600 | 166,500 | 167,600 | +0.06% | 3,432 | - | +0.76% |
| 11/05 | 168,000 | 168,100 | 166,100 | 167,500 | -0.83% | 5,674 | - | +0.74% |
| 11/04 | （IR情報）15:30 資金の借入れ並びに投資法人債の償還及び借入金の返済に関するお知らせ |
| 11/04 | 167,300 | 168,900 | 167,100 | 168,900 | +1.26% | 5,315 | - | +1.63% |
| 10/31 | （IR情報）15:30 TNFD提言に基づく自然関連情報開示に関するお知らせ |
| 10/31 | 166,500 | 168,100 | 166,500 | 166,800 | -0.12% | 5,240 | - | +0.34% |
| 10/30 | 166,000 | 167,700 | 164,900 | 167,000 | +0.36% | 4,425 | - | +0.42% |
| 10/29 | （IR情報）15:30 国内不動産信託受益権の取得に関するお知らせ≪レジディア学芸大学・レジディア高田馬場≫ |
| 10/29 | （IR情報）15:30 資金の借入れ(金利決定)に関するお知らせ |
| 10/29 | 169,000 | 169,000 | 165,500 | 166,400 | -1.54% | 4,482 | - | +0.02% |
| 10/28 | 169,100 | 169,800 | 167,900 | 169,000 | -0.47% | 4,977 | - | +1.52% |
| 10/27 | （IR情報）16:00 投資主総会決議に関するお知らせ |
| 10/27 | 170,100 | 170,200 | 169,000 | 169,800 | +0.59% | 5,526 | - | +2.05% |
| 10/24 | 170,000 | 170,300 | 168,300 | 168,800 | -0.59% | 6,608 | - | +1.46% |
| 10/23 | 166,900 | 169,800 | 166,800 | 169,800 | +1.13% | 7,211 | - | +2.06% |
| 10/22 | 166,900 | 167,900 | 166,500 | 167,900 | +0.6% | 2,975 | - | +0.96% |
| 10/21 | 166,400 | 167,200 | 166,200 | 166,900 | +0.24% | 3,616 | - | +0.38% |
| 10/20 | 166,400 | 167,400 | 165,600 | 166,500 | +0.3% | 5,227 | - | +0.19% |
| 10/17 | 165,500 | 166,400 | 165,000 | 166,000 | 0% | 3,874 | - | -0.05% |
| 10/16 | 164,900 | 166,100 | 164,400 | 166,000 | +1.03% | 3,741 | - | +0.01% |
| 10/15 | 164,800 | 165,500 | 163,900 | 164,300 | -0.24% | 5,773 | - | -0.93% |
| 10/14 | （IR情報）16:30 (訂正)「2025年7月期決算短信(REIT)」の一部訂正に関するお知らせ |
| 10/14 | （IR情報）15:30 資金の借入れ(グリーンローンを含む)並びに投資法人債の償還及び借入金の返済に関するお知らせ |
| 10/14 | 163,800 | 164,700 | 162,900 | 164,700 | +0.18% | 7,296 | - | -0.63% |
| 10/10 | 163,600 | 164,400 | 163,100 | 164,400 | +0.31% | 3,319 | - | -0.76% |
| 10/09 | 164,000 | 164,100 | 162,700 | 163,900 | -0.06% | 4,401 | - | -1.03% |
| 10/08 | 165,200 | 165,400 | 163,800 | 164,000 | -0.61% | 3,931 | - | -1% |
| 10/02 | （IR情報）15:30 GRESBリアルエステイト評価結果に関するお知らせ |
| 10/01 | （IR情報）14:00 (訂正・変更)「規約一部変更及び役員選任に関するお知らせ」の一部訂正及び変更に関するお知らせ |
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。
