| 2018 |
| 08/06 | 167,100 | 168,000 | 165,700 | 166,300 | -0.48% | 4,641 | 1438億5415万 | -1.05% |
| 08/03 | 165,500 | 167,800 | 165,400 | 167,100 | +0.91% | 7,811 | 1445億4617万 | -0.55% |
| 08/02 | 15:30 資産の取得完了に関するお知らせ(居住用施設4物件及びヘルスケア施設5物件) |
| 08/02 | 163,500 | 166,800 | 163,500 | 165,600 | -0.54% | 40,776 | 1432億4863万 | -1.44% |
| 08/01 | 165,700 | 167,000 | 165,200 | 166,500 | +0.3% | 18,806 | 1303億5751万 | -0.94% |
| 07/31 | 15:30 金利スワップ契約締結に関するお知らせ |
| 07/31 | 165,000 | 166,000 | 163,400 | 166,000 | -0.3% | 11,980 | 1299億6604万 | -1.25% |
| 07/30 | 163,600 | 166,600 | 163,400 | 166,500 | +1.4% | 12,850 | 1303億5751万 | -0.94% |
| 07/27 | 162,900 | 164,400 | 162,400 | 164,200 | -1.68% | 8,009 | 1285億5677万 | -2.31% |
| 07/26 | 15:30 金利スワップ契約締結に関するお知らせ |
| 07/26 | 166,900 | 168,300 | 165,600 | 167,000 | +0.3% | 10,321 | 1307億4897万 | -0.66% |
| 07/25 | 15:30 資金の借入れ及び金利スワップ契約締結に関するお知らせ |
| 07/25 | 165,100 | 166,800 | 164,400 | 166,500 | +0.85% | 17,945 | 1303億5751万 | -0.88% |
| 07/24 | 16:30 新投資口発行及び投資口売出しに係る価格等の決定に関するお知らせ |
| 07/24 | 166,400 | 168,300 | 164,500 | 165,100 | -1.61% | 13,146 | 1292億6141万 | -1.61% |
| 07/23 | 168,800 | 169,600 | 167,600 | 167,800 | -1.99% | 6,309 | 1313億7531万 | +0.09% |
| 07/20 | 171,800 | 173,100 | 170,500 | 171,200 | -0.93% | 3,968 | 1340億3727万 | +2.25% |
| 07/19 | 171,000 | 173,500 | 171,000 | 172,800 | +0.99% | 5,045 | 1352億8995万 | +3.47% |
| 07/18 | 171,900 | 172,200 | 170,800 | 171,100 | -0.12% | 3,831 | 1339億5898万 | +2.78% |
| 07/17 | 169,500 | 171,800 | 168,600 | 171,300 | +0.53% | 5,308 | 1341億1556万 | +3.18% |
| 07/13 | 15:30 資産の取得及び貸借に関するお知らせ(居住用施設4物件及びヘルスケア施設5物件) |
| 07/13 | 15:30 新投資口発行及び投資口売出しに関するお知らせ |
| 07/13 | 15:30 本日公表の「新投資口発行及び投資口売出しに関するお知らせ」に関するプレスリリースについての補足説明資料 |
| 07/13 | 15:30 2018年7月期の運用状況の予想の修正、2019年1月期の運用状況及び分配金の予想の修正並びに2019年7月期の運用状況及び分配金の予想に関するお知らせ |
| 07/13 | 171,400 | 171,800 | 170,200 | 170,400 | -0.53% | 1,757 | 1334億1093万 | +2.93% |
| 07/12 | 170,700 | 171,600 | 169,300 | 171,300 | +0.35% | 1,564 | 1341億1556万 | +3.74% |
| 07/11 | 170,300 | 171,200 | 169,200 | 170,700 | +0.35% | 1,794 | 1336億4580万 | +3.65% |
| 07/10 | 170,300 | 170,500 | 168,600 | 170,100 | -0.12% | 2,688 | 1331億7605万 | +3.55% |
| 07/09 | 168,600 | 171,900 | 168,500 | 170,300 | +1.55% | 2,916 | 1333億3263万 | +3.92% |
| 07/06 | 15:30 資産の取得完了及び譲渡完了に関するお知らせ |
| 07/06 | 168,800 | 169,200 | 167,100 | 167,700 | -0.59% | 1,659 | 1312億9702万 | +2.62% |
| 07/05 | 166,900 | 168,800 | 166,100 | 168,700 | +0.72% | 2,148 | 1320億7995万 | +3.46% |
| 07/04 | 15:30 資産(匿名組合出資持分)の取得に関するお知らせ |
| 07/04 | 167,000 | 168,200 | 165,700 | 167,500 | +0.6% | 3,075 | 1311億4044万 | +2.95% |
| 07/03 | 163,500 | 166,500 | 163,200 | 166,500 | +1.83% | 2,133 | 1303億5751万 | +2.53% |
| 07/02 | 15:30 投資主優待制度の概要決定に関するお知らせ |
| 07/02 | 165,400 | 166,500 | 163,200 | 163,500 | -1.15% | 2,891 | 1280億872万 | +0.87% |
| 06/29 | 166,500 | 167,900 | 164,900 | 165,400 | -0.9% | 1,948 | 1294億9629万 | +2.18% |
| 06/28 | 15:30 投資法人債の発行登録書提出に関するお知らせ |
| 06/28 | 166,800 | 167,900 | 164,800 | 166,900 | +0.06% | 2,375 | 1306億7068万 | +3.27% |
| 06/27 | 167,200 | 168,400 | 165,600 | 166,800 | -0.36% | 2,661 | 1305億9239万 | +3.44% |
| 06/26 | 166,300 | 169,700 | 166,300 | 167,400 | +1.15% | 4,440 | 1310億6214万 | +4.05% |
| 06/25 | 15:30 オペレーターの合併に伴う地位承継に関するお知らせ |
| 06/25 | 166,100 | 166,800 | 164,600 | 165,500 | -0.6% | 2,614 | 1295億7458万 | +3.13% |
| 06/22 | 164,700 | 167,400 | 164,700 | 166,500 | +1.03% | 2,332 | 1303億5751万 | +3.97% |
| 06/21 | 15:30 資産運用会社における優先検討権の一部変更に関するお知らせ |
| 06/21 | 163,200 | 165,000 | 163,200 | 164,800 | +0.67% | 2,167 | 1290億2653万 | +3.19% |
| 06/20 | 161,100 | 163,900 | 161,100 | 163,700 | +1.11% | 1,181 | 1281億6531万 | +2.76% |
| 06/19 | 161,500 | 162,400 | 160,900 | 161,900 | +0.19% | 1,526 | 1267億5604万 | +1.92% |
| 06/18 | 16:45 大阪府北部を震源とする地震の影響に関するお知らせ |
| 06/18 | 163,300 | 164,400 | 161,400 | 161,600 | -0.31% | 2,069 | 1265億2116万 | +1.91% |
| 06/15 | 161,000 | 163,400 | 160,800 | 162,100 | +0.87% | 3,093 | 1269億1262万 | +2.34% |
| 06/14 | 15:30 本日公表の「資産の取得及び譲渡」に関するプレスリリースについての補足説明資料 |
| 06/14 | 15:30 資産の取得(エクセレント北野)及び譲渡(KDX新町レジデンス)に関するお知らせ |
| 06/14 | 15:30 2018年7月期の運用状況及び分配金の予想の修正に関するお知らせ |
| 06/14 | 159,500 | 160,800 | 159,400 | 160,700 | +0.75% | 1,348 | 1258億1652万 | +1.54% |
| 06/13 | 159,300 | 160,600 | 159,300 | 159,500 | -0.06% | 1,025 | 1248億7701万 | +0.79% |
| 06/12 | 159,600 | 160,000 | 159,100 | 159,600 | 0% | 1,581 | 1249億5530万 | +0.85% |
| 06/11 | 160,000 | 160,700 | 159,600 | 159,600 | -0.25% | 1,118 | 1249億5530万 | +0.82% |
| 06/08 | 160,100 | 161,100 | 159,700 | 160,000 | -0.19% | 1,806 | 1252億6848万 | +1.08% |
| 06/07 | 159,900 | 160,800 | 159,600 | 160,300 | +0.12% | 1,957 | 1255億335万 | +1.3% |
| 06/06 | 159,500 | 161,400 | 159,500 | 160,100 | -0.19% | 1,340 | 1253億4677万 | +1.17% |
| 06/05 | 159,500 | 161,200 | 158,800 | 160,400 | +0.94% | 2,682 | 1255億8165万 | +1.33% |
| 06/04 | 159,500 | 159,800 | 157,800 | 158,900 | +0.19% | 1,847 | 1244億725万 | +0.4% |
| 06/01 | 159,300 | 160,000 | 158,500 | 158,600 | -0.75% | 2,103 | 1241億7238万 | +0.17% |
| 05/31 | 159,600 | 160,000 | 158,800 | 159,800 | +0.19% | 2,192 | 1251億1189万 | +0.89% |
| 05/30 | 159,500 | 159,900 | 158,700 | 159,500 | +0.31% | 1,515 | 1248億7701万 | +0.73% |
| 05/29 | 159,500 | 159,900 | 158,600 | 159,000 | +0.44% | 1,580 | 1244億8555万 | +0.45% |
| 05/28 | 159,100 | 159,700 | 158,300 | 158,300 | -0.25% | 903 | 1239億3750万 | +0.03% |
| 05/25 | 158,300 | 159,500 | 157,700 | 158,700 | +0.32% | 1,054 | 1242億5067万 | +0.33% |
| 05/24 | 157,800 | 159,800 | 157,700 | 158,200 | +0.51% | 2,191 | 1238億5920万 | +0.08% |
| 05/23 | 157,500 | 158,400 | 156,200 | 157,400 | +0.19% | 1,943 | 1232億3286万 | -0.36% |
| 05/22 | 157,200 | 159,100 | 156,100 | 157,100 | -0.06% | 2,784 | 1229億9798万 | -0.59% |
| 05/21 | 155,900 | 157,500 | 155,700 | 157,200 | +0.9% | 2,265 | 1230億7628万 | -0.62% |
| 05/18 | 154,400 | 155,900 | 154,400 | 155,800 | +0.91% | 1,751 | 1219億8018万 | -1.54% |
| 05/17 | 153,100 | 154,500 | 153,000 | 154,400 | +1.11% | 2,390 | 1208億8408万 | -2.54% |
| 05/16 | 154,700 | 154,800 | 152,700 | 152,700 | -1.29% | 3,014 | 1195億5310万 | -3.6% |
| 05/15 | 157,100 | 157,300 | 154,200 | 154,700 | -1.53% | 4,397 | 1211億1896万 | -2.32% |
| 05/14 | 159,000 | 159,900 | 156,800 | 157,100 | -1.19% | 2,006 | 1229億9798万 | -0.8% |
| 05/11 | 15:30 資産運用会社における商業リート本部に係る組織の変更並びに重要な使用人の追加及び変更に関するお知らせ |
| 05/11 | 159,600 | 161,300 | 158,900 | 159,000 | -0.87% | 2,511 | 1244億8555万 | +0.43% |
| 05/10 | 159,800 | 161,100 | 158,100 | 160,400 | +0.56% | 1,720 | 1255億8165万 | +1.37% |
| 05/09 | 161,500 | 162,800 | 159,300 | 159,500 | -0.81% | 2,077 | 1248億7701万 | +0.8% |
| 05/08 | 158,900 | 161,300 | 158,500 | 160,800 | +1.01% | 1,745 | 1258億9482万 | +1.65% |
| 05/07 | 158,900 | 161,100 | 158,400 | 159,200 | +0.19% | 2,071 | 1246億4213万 | +0.86% |
| 05/02 | 160,300 | 160,600 | 158,900 | 158,900 | -0.94% | 1,407 | 1244億725万 | +0.84% |
| 05/01 | 161,000 | 162,000 | 159,700 | 160,400 | -0.5% | 1,742 | 1255億8165万 | +2.06% |
| 04/27 | 159,500 | 161,200 | 159,400 | 161,200 | +0.88% | 1,429 | 1262億799万 | +2.84% |
| 04/26 | 160,100 | 160,900 | 159,000 | 159,800 | -0.56% | 1,193 | 1251億1189万 | +2.23% |
| 04/25 | 159,600 | 161,200 | 158,800 | 160,700 | +0.56% | 2,084 | 1258億1652万 | +3.02% |
| 04/24 | 15:30 マスターリース会社及びプロパティ・マネジメント会社の変更に関するお知らせ |
| 04/24 | 159,700 | 160,000 | 158,100 | 159,800 | +0.69% | 1,559 | 1251億1189万 | +2.71% |
| 04/23 | 158,200 | 159,100 | 156,900 | 158,700 | +0.32% | 1,731 | 1242億5067万 | +2.27% |
| 04/20 | 158,300 | 159,600 | 157,900 | 158,200 | +0.13% | 2,154 | 1238億5920万 | +2.12% |
| 04/19 | 157,000 | 158,600 | 156,000 | 158,000 | +0.96% | 1,535 | 1237億262万 | +2.16% |
| 04/18 | 15:30 ジャパン・シニアリビング投資法人の2018年2月期(最終営業期間)の運用状況及び合併交付金等の確定に関するお知らせ |
| 04/18 | 156,300 | 159,200 | 155,400 | 156,500 | +0.13% | 2,942 | 1225億2823万 | +1.42% |
| 04/17 | 157,100 | 158,700 | 155,900 | 156,300 | +0.51% | 2,823 | 1223億7164万 | +1.48% |
| 04/16 | 159,000 | 159,700 | 155,500 | 155,500 | -2.14% | 2,882 | 1217億4530万 | +1.14% |
| 04/13 | 160,900 | 161,000 | 158,500 | 158,900 | -1.12% | 1,470 | 1244億725万 | +3.53% |
| 04/12 | 157,900 | 160,900 | 157,900 | 160,700 | +1.26% | 2,099 | 1258億1652万 | +4.94% |
| 04/11 | 160,000 | 161,100 | 158,000 | 158,700 | -1% | 2,648 | 1242億5067万 | +3.87% |
| 04/10 | 157,900 | 162,400 | 155,300 | 160,300 | +4.16% | 4,921 | 1255億335万 | +5.11% |
| 04/09 | 153,800 | 156,700 | 153,000 | 153,900 | +1.12% | 2,280 | 1204億9261万 | +1.14% |
| 04/06 | 154,700 | 155,500 | 151,500 | 152,200 | -1.36% | 2,187 | 1191億6164万 | +0.06% |
| 04/05 | 156,200 | 158,700 | 154,300 | 154,300 | -1.09% | 3,037 | 1208億579万 | +1.4% |
| 04/04 | 157,800 | 160,700 | 155,900 | 156,000 | -0.7% | 4,202 | 1221億3676万 | +2.48% |
| 04/03 | 160,000 | 161,700 | 157,100 | 157,100 | -1.94% | 3,696 | 1229億9798万 | +3.15% |
| 04/02 | 158,400 | 162,000 | 157,900 | 160,200 | +1.01% | 2,499 | 1254億2506万 | +5.13% |
| 03/30 | 153,600 | 159,200 | 153,200 | 158,600 | +4.41% | 3,310 | 1241億7238万 | +4.17% |
| 03/29 | 153,100 | 154,200 | 151,100 | 151,900 | -0.46% | 2,819 | 1189億2676万 | -0.11% |
| 03/28 | 15:30 運用資産の名称変更に関するお知らせ |
| 03/28 | 148,500 | 153,000 | 148,500 | 152,600 | +2.83% | 1,420 | 1194億7481万 | +0.28% |
| 03/27 | 15:30 オペレーターの合併に伴う地位承継に関するお知らせ(アクティバ琵琶) |
| 03/27 | 149,700 | 151,900 | 148,400 | 148,400 | -1.13% | 2,970 | 1161億8651万 | -2.55% |
| 03/26 | 150,200 | 151,200 | 150,000 | 150,100 | -0.33% | 2,453 | 1175億1749万 | -1.62% |
| 03/23 | 152,000 | 153,500 | 149,800 | 150,600 | -0.73% | 3,115 | 1179億895万 | -1.37% |
| 03/22 | 151,000 | 152,800 | 150,900 | 151,700 | +0.93% | 2,947 | 1187億7017万 | -0.67% |
| 03/20 | 15:30 資産運用会社における取締役、監査役及び重要な使用人の変更に関するお知らせ |
| 03/20 | 150,800 | 151,600 | 149,500 | 150,300 | +0.33% | 2,217 | 1176億7407万 | -1.55% |
| 03/19 | 152,300 | 152,300 | 149,700 | 149,800 | -1.45% | 1,511 | 1172億8261万 | -1.91% |
| 03/16 | 152,500 | 152,800 | 150,300 | 152,000 | 0% | 1,821 | 1190億505万 | -0.51% |
| 03/15 | 17:30 2018年1月期(第12期)決算説明資料 |
| 03/15 | 149,200 | 152,300 | 149,200 | 152,000 | +1.88% | 2,894 | 1190億505万 | -0.6% |
| 03/14 | 15:30 2018年1月期決算短信(REIT) |
| 03/14 | 149,900 | 151,500 | 149,200 | 149,200 | +0.07% | 1,845 | 1168億1285万 | -2.43% |
| 03/13 | 150,600 | 151,500 | 148,900 | 149,100 | -0.27% | 2,219 | 1167億3456万 | -2.52% |
