| 2024 |
| 04/23 | 271,500 | 271,500 | 267,400 | 268,800 | -0.44% | 8,604 | - | +1.35% |
| 04/22 | 267,200 | 271,100 | 267,200 | 270,000 | +1.39% | 5,552 | - | +2.04% |
| 04/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 19,916株（0.7%）-0.02% |
| 04/19 | 262,100 | 266,600 | 261,600 | 266,300 | +1.6% | 8,022 | - | +0.83% |
| 04/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 20,510株（0.72%）+0.02% |
| 04/18 | 266,400 | 266,400 | 261,900 | 262,100 | -1.09% | 5,152 | - | -0.45% |
| 04/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 20,105株（0.7%）+0.02% |
| 04/17 | 262,900 | 269,100 | 261,400 | 265,000 | +1.88% | 5,851 | - | +0.98% |
| 04/16 | 259,800 | 263,300 | 258,000 | 260,100 | +0.12% | 5,872 | - | -0.6% |
| 04/15 | 260,100 | 261,500 | 256,100 | 259,800 | -0.12% | 6,161 | - | -0.49% |
| 04/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 19,530株（0.68%）+0.01% |
| 04/12 | 264,000 | 265,100 | 257,700 | 260,100 | -1.48% | 10,245 | - | -0.16% |
| 04/11 | 262,300 | 264,100 | 260,800 | 264,000 | +0.08% | 7,541 | - | +1.58% |
| 04/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 19,068株（0.67%）-0.02% |
| 04/10 | 264,300 | 268,300 | 263,800 | 263,800 | -0.04% | 6,557 | - | +1.71% |
| 04/09 | 262,200 | 265,900 | 261,200 | 263,900 | +0.46% | 4,833 | - | +1.96% |
| 04/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 19,639株（0.69%）-0.02% |
| 04/08 | 258,100 | 263,500 | 257,100 | 262,700 | +1.82% | 5,219 | - | +1.72% |
| 04/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 20,239株（0.71%）+0.01% |
| 04/05 | 256,700 | 259,800 | 256,200 | 258,000 | +0.66% | 5,350 | - | +0.13% |
| 04/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 20,089株（0.7%）-0.01% |
| 04/04 | 255,500 | 258,300 | 255,000 | 256,300 | +0.2% | 5,167 | - | -0.42% |
| 04/03 | 258,800 | 258,800 | 254,700 | 255,800 | -0.74% | 9,248 | - | -0.61% |
| 04/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 20,271株（0.71%）+0.03% |
| 04/02 | 262,500 | 263,300 | 255,300 | 257,700 | -1.45% | 9,919 | - | +0.12% |
| 04/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 19,529株（0.68%）+0.01% |
| 04/01 | 269,900 | 269,900 | 261,100 | 261,500 | -2.79% | 6,162 | - | +1.61% |
| 04/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 19,174株（0.67%）-0.03% |
| 03/29 | 271,300 | 271,600 | 268,600 | 269,000 | -0.22% | 4,987 | - | +4.68% |
| 03/28 | 272,300 | 272,600 | 265,100 | 269,600 | -0.15% | 9,930 | - | +5.14% |
| 03/27 | 276,800 | 278,600 | 270,000 | 270,000 | -2.24% | 8,875 | - | +5.54% |
| 03/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 20,124株（0.7%）-0.02% |
| 03/26 | 275,500 | 278,800 | 273,700 | 276,200 | -0.72% | 8,000 | - | +8.23% |
| 03/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 20,640株（0.72%）+0.01% |
| 03/25 | 275,400 | 278,900 | 274,000 | 278,200 | +1.02% | 5,262 | - | +9.33% |
| 03/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 20,390株（0.71%）+0.01% |
| 03/22 | 272,300 | 275,900 | 270,300 | 275,400 | +2.65% | 8,056 | - | +8.55% |
| 03/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 20,076株（0.7%）+0.02% |
| 03/21 | 269,000 | 269,600 | 266,100 | 268,300 | +0.19% | 16,146 | - | +6.01% |
| 03/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 19,451株（0.68%）+0.15% |
| 03/19 | 256,500 | 268,200 | 254,200 | 267,800 | +5.64% | 14,155 | - | +5.89% |
| 03/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 15,224株（0.53%）+0.01% |
| 03/18 | 257,300 | 257,500 | 250,300 | 253,500 | -1.48% | 11,326 | - | +0.28% |
| 03/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 14,995株（0.52%）-0.03% |
| 03/15 | 249,600 | 259,300 | 247,800 | 257,300 | +4.47% | 17,191 | - | +1.57% |
| 03/14 | 242,300 | 246,300 | 242,300 | 246,300 | +2.37% | 8,912 | - | -2.88% |
| 03/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 15,867株（0.55%）-0.02% |
| 03/13 | 249,000 | 249,700 | 240,600 | 240,600 | -2.12% | 12,767 | - | -5.42% |
| 03/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 16,198株（0.57%）+0.02% |
| 03/12 | 245,300 | 247,300 | 244,100 | 245,800 | +0.16% | 8,374 | - | -3.77% |
| 03/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 15,761株（0.55%）+0.01% |
| 03/11 | 247,200 | 248,000 | 243,600 | 245,400 | -0.08% | 6,820 | - | -4.19% |
| 03/08 | 244,700 | 247,500 | 244,000 | 245,600 | +0.33% | 12,482 | - | -4.31% |
| 03/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 15,583株（0.54%）+0.01% |
| 03/07 | 252,500 | 255,800 | 244,800 | 244,800 | -2.28% | 11,648 | - | -4.88% |
| 03/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 15,100株（0.53%）新規 |
| 03/06 | 255,000 | 257,200 | 248,900 | 250,500 | +0.12% | 14,965 | - | -3.02% |
| 03/05 | 251,700 | 252,100 | 249,600 | 250,200 | +0.2% | 7,280 | - | -3.42% |
| 03/04 | 251,000 | 254,000 | 249,600 | 249,700 | +0.6% | 9,545 | - | -3.9% |
| 03/01 | 252,500 | 254,900 | 247,300 | 248,200 | -0.96% | 8,669 | - | -4.81% |
| 02/29 | （IR情報）15:30 資産運用会社における組織変更、並びに取締役及び重要な使用人の異動に関するお知らせ |
| 02/29 | 255,100 | 256,100 | 250,600 | 250,600 | -2.15% | 13,330 | - | -4.32% |
| 02/28 | 256,100 | 258,500 | 254,600 | 256,100 | -0.12% | 9,026 | - | -2.66% |
| 02/27 | （IR情報）15:30 (訂正・数値データ訂正)「2023年11月期決算短信(REIT)」の一部訂正に関するお知らせ |
| 02/27 | 255,500 | 258,400 | 254,000 | 256,400 | -0.16% | 11,461 | - | -2.91% |
| 02/26 | 255,700 | 259,300 | 254,600 | 256,800 | +1.82% | 9,791 | - | -3.02% |
| 02/22 | 251,100 | 253,900 | 248,800 | 252,200 | -1.02% | 8,879 | - | -4.97% |
| 02/21 | 256,000 | 257,200 | 252,500 | 254,800 | -0.16% | 5,930 | - | -4.35% |
| 02/20 | 255,700 | 258,000 | 253,600 | 255,200 | +0.35% | 4,690 | - | -4.62% |
| 02/19 | 259,000 | 260,900 | 252,900 | 254,300 | -1.28% | 5,740 | - | -5.35% |
| 02/16 | 259,900 | 261,800 | 257,600 | 257,600 | -0.66% | 6,848 | - | -4.46% |
| 02/15 | 262,800 | 264,400 | 258,700 | 259,300 | -0.35% | 5,281 | - | -4.13% |
| 02/14 | 264,000 | 264,000 | 260,200 | 260,200 | -1.14% | 5,683 | - | -4.01% |
| 02/13 | （IR情報）15:00 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 |
| 02/13 | 266,700 | 269,000 | 263,100 | 263,200 | -0.72% | 4,968 | - | -3.1% |
| 02/09 | 268,800 | 270,000 | 265,100 | 265,100 | -0.56% | 5,474 | - | -2.55% |
| 02/08 | 267,200 | 269,300 | 265,700 | 266,600 | +0.76% | 4,189 | - | -2.06% |
| 02/07 | 267,400 | 269,000 | 264,400 | 264,600 | -0.56% | 5,914 | - | -2.87% |
| 02/06 | 266,500 | 267,500 | 263,600 | 266,100 | -0.04% | 4,580 | - | -2.33% |
| 02/05 | 262,600 | 269,500 | 262,600 | 266,200 | +0.99% | 5,426 | - | -2.22% |
| 02/02 | 262,000 | 264,600 | 261,400 | 263,600 | +1.85% | 6,293 | - | -3.05% |
| 02/01 | 260,200 | 262,800 | 257,700 | 258,800 | -1.45% | 11,139 | - | -4.74% |
| 01/31 | 266,200 | 268,800 | 262,300 | 262,600 | -2.31% | 12,959 | - | -3.39% |
| 01/30 | 270,900 | 270,900 | 268,700 | 268,800 | -0.07% | 5,209 | - | -1.08% |
| 01/29 | 271,000 | 271,500 | 268,800 | 269,000 | -0.41% | 5,729 | - | -0.93% |
| 01/26 | 274,500 | 275,000 | 269,800 | 270,100 | -0.77% | 5,097 | - | -0.52% |
| 01/25 | 274,900 | 276,600 | 271,200 | 272,200 | -1.84% | 5,167 | - | +0.33% |
| 01/24 | 281,200 | 281,200 | 276,600 | 277,300 | -1.07% | 3,870 | - | +2.3% |
| 01/23 | 279,800 | 281,500 | 277,400 | 280,300 | -0.11% | 4,675 | - | +3.6% |
| 01/22 | 275,800 | 281,300 | 275,300 | 280,600 | +2.26% | 4,400 | - | +3.94% |
| 01/19 | 273,900 | 276,400 | 272,000 | 274,400 | +0.99% | 3,411 | - | +1.83% |
| 01/18 | （IR情報）15:00 2023年11月期の分配金の予想と実績値との差異に関するお知らせ |
| 01/18 | （IR情報）15:00 2023年11月期決算説明資料 |
| 01/18 | （IR情報）15:00 2023年11月期決算短信(REIT) |
| 01/18 | 277,800 | 278,800 | 270,700 | 271,700 | -2.02% | 4,289 | - | +0.91% |
| 01/17 | 282,500 | 283,000 | 276,100 | 277,300 | -2.29% | 4,607 | - | +3.07% |
| 01/16 | 283,000 | 284,000 | 280,700 | 283,800 | +0.28% | 5,174 | - | +5.65% |
| 01/15 | 278,600 | 283,700 | 278,500 | 283,000 | +1.69% | 5,952 | - | +5.58% |
| 01/12 | 278,900 | 278,900 | 276,400 | 278,300 | -0.04% | 6,441 | - | +4.06% |
| 01/11 | 275,200 | 278,800 | 274,700 | 278,400 | +1.49% | 4,853 | - | +4.18% |
| 01/10 | 272,500 | 275,200 | 272,500 | 274,300 | +0.15% | 4,057 | - | +2.72% |
| 01/09 | 273,900 | 274,500 | 271,800 | 273,900 | 0% | 3,612 | - | +2.48% |
| 01/05 | 269,000 | 274,200 | 268,800 | 273,900 | +1.59% | 5,934 | - | +2.51% |
| 01/04 | 271,800 | 271,800 | 267,300 | 269,600 | -0.66% | 3,560 | - | +0.85% |
| 2023 |
| 12/29 | 265,900 | 272,000 | 264,700 | 271,400 | +2.26% | 3,414 | - | +1.4% |
| 12/28 | 262,100 | 265,400 | 259,700 | 265,400 | +1.65% | 4,410 | - | -0.93% |
| 12/27 | 258,600 | 261,100 | 256,900 | 261,100 | +1.32% | 5,095 | - | -2.69% |
| 12/26 | 258,800 | 259,300 | 256,700 | 257,700 | -0.04% | 4,311 | - | -4.15% |
| 12/25 | 261,500 | 261,700 | 257,800 | 257,800 | -1.75% | 3,828 | - | -4.34% |
| 12/22 | 259,000 | 262,700 | 258,500 | 262,400 | +0.69% | 4,993 | - | -2.86% |
| 12/21 | （IR情報）15:00 コミットメントライン契約の期間延長に関するお知らせ |
| 12/21 | 263,500 | 264,100 | 259,800 | 260,600 | -1.21% | 4,354 | - | -3.72% |
| 12/20 | 265,500 | 268,100 | 263,500 | 263,800 | -1.75% | 5,855 | - | -2.78% |
| 12/19 | 264,700 | 268,600 | 263,500 | 268,500 | +1.44% | 5,255 | - | -1.18% |
| 12/18 | 265,400 | 267,200 | 263,500 | 264,700 | -0.6% | 4,877 | - | -2.62% |
| 12/15 | 265,500 | 268,200 | 265,000 | 266,300 | +0.53% | 10,746 | - | -2.19% |
| 12/14 | 266,600 | 268,400 | 264,500 | 264,900 | -0.26% | 6,407 | - | -2.85% |
| 12/13 | 267,100 | 268,000 | 264,300 | 265,600 | -0.97% | 4,431 | - | -2.71% |
| 12/12 | 269,800 | 270,300 | 266,700 | 268,200 | -0.07% | 4,704 | - | -1.89% |
| 12/11 | 267,200 | 269,800 | 266,500 | 268,400 | +0.64% | 3,524 | - | -1.86% |
| 12/08 | 263,300 | 267,300 | 263,300 | 266,700 | +0.04% | 8,388 | - | -2.48% |
| 12/07 | 268,500 | 268,700 | 264,500 | 266,600 | -1.15% | 5,546 | - | -2.53% |
| 12/06 | 268,500 | 270,700 | 267,800 | 269,700 | +0.78% | 5,233 | - | -1.43% |
| 12/05 | 272,900 | 273,500 | 267,600 | 267,600 | -1.98% | 6,496 | - | -2.17% |
| 12/04 | 276,000 | 278,000 | 270,600 | 273,000 | -0.33% | 6,908 | - | -0.27% |
| 12/01 | （IR情報）15:45 特定関係法人の異動に関するお知らせ |
| 12/01 | 278,900 | 281,700 | 273,600 | 273,900 | -2.32% | 10,027 | - | +0.13% |
| 11/30 | 271,800 | 280,400 | 270,000 | 280,400 | +3.2% | 30,153 | - | +2.56% |
| 11/29 | 271,100 | 274,000 | 270,000 | 271,700 | -1.91% | 8,051 | - | -0.41% |
| 11/28 | 275,300 | 278,500 | 274,400 | 277,000 | -0.22% | 14,202 | - | +1.62% |
| 11/27 | 276,000 | 278,100 | 275,000 | 277,600 | +0.04% | 5,990 | - | +1.91% |
| 11/24 | （IR情報）15:00 資金の借入れ(気候変動対応オペを活用した新たなグリーンファイナンス)及び借入金の期限前弁済に関するお知らせ |
| 11/21 | （IR情報）15:00 資金の借入れに関するお知らせ |
