| 2026 |
| 04/21 | 89,800 | 89,800 | 89,000 | 89,300 | +0.11% | 7,934 | - | +0.31% |
| 04/20 | 89,900 | 89,900 | 89,200 | 89,200 | -0.56% | 6,358 | - | +0.07% |
| 04/17 | 89,900 | 90,100 | 89,000 | 89,700 | -0.55% | 9,555 | - | +0.55% |
| 04/16 | 90,500 | 90,500 | 89,000 | 90,200 | +0.22% | 13,882 | - | +1.03% |
| 04/15 | 90,700 | 91,200 | 89,900 | 90,000 | +0.45% | 9,578 | - | +0.69% |
| 04/14 | 89,000 | 90,000 | 88,700 | 89,600 | +1.01% | 8,811 | - | +0.16% |
| 04/13 | 88,600 | 88,700 | 88,000 | 88,700 | -0.22% | 10,994 | - | -0.99% |
| 04/10 | 88,600 | 89,000 | 88,200 | 88,900 | +0.34% | 17,015 | - | -0.92% |
| 04/09 | 89,100 | 89,400 | 87,700 | 88,600 | -0.67% | 13,905 | - | -1.4% |
| 04/08 | 88,300 | 89,200 | 87,700 | 89,200 | +2.29% | 12,322 | - | -0.86% |
| 04/07 | 87,600 | 88,500 | 87,200 | 87,200 | 0% | 8,197 | - | -3.18% |
| 04/06 | 87,300 | 88,000 | 87,200 | 87,200 | -0.11% | 6,504 | - | -3.41% |
| 04/03 | 86,700 | 88,000 | 86,500 | 87,300 | +0.69% | 7,637 | - | -3.48% |
| 04/02 | 87,600 | 88,200 | 86,700 | 86,700 | -0.57% | 16,164 | - | -4.33% |
| 04/01 | 86,100 | 87,500 | 85,800 | 87,200 | +2.35% | 16,050 | - | -3.98% |
| 03/31 | 86,700 | 86,800 | 85,200 | 85,200 | -1.39% | 27,822 | - | -6.37% |
| 03/30 | 87,100 | 87,400 | 86,000 | 86,400 | -2.15% | 24,180 | - | -5.26% |
| 03/27 | 89,600 | 89,700 | 88,000 | 88,300 | -1.78% | 23,775 | - | -3.34% |
| 03/26 | 90,600 | 90,600 | 89,400 | 89,900 | -0.77% | 13,864 | - | -1.69% |
| 03/25 | 89,800 | 90,600 | 89,700 | 90,600 | +1.8% | 11,107 | - | -0.94% |
| 03/24 | （IR情報）15:30 資金の借入れに関するお知らせ |
| 03/24 | 90,700 | 90,900 | 89,000 | 89,000 | -1.22% | 21,023 | - | -2.71% |
| 03/23 | 90,100 | 91,000 | 89,300 | 90,100 | -1.21% | 23,582 | - | -1.53% |
| 03/19 | 92,800 | 92,800 | 91,100 | 91,200 | -2.04% | 21,244 | - | -0.34% |
| 03/18 | 92,700 | 93,200 | 92,400 | 93,100 | +0.43% | 9,972 | - | +1.72% |
| 03/17 | 92,000 | 92,700 | 92,000 | 92,700 | +0.43% | 10,960 | - | +1.33% |
| 03/16 | （IR情報）15:30 資産運用会社における取締役の異動に関するお知らせ |
| 03/16 | 91,000 | 92,300 | 90,700 | 92,300 | +1.54% | 13,202 | - | +0.96% |
| 03/13 | 91,200 | 92,000 | 90,900 | 90,900 | -0.76% | 25,665 | - | -0.56% |
| 03/12 | 92,200 | 92,400 | 91,500 | 91,600 | -1.08% | 12,045 | - | +0.17% |
| 03/11 | 92,000 | 92,900 | 91,800 | 92,600 | +0.65% | 10,927 | - | +1.25% |
| 03/10 | 92,900 | 92,900 | 91,700 | 92,000 | -0.76% | 15,332 | - | +0.68% |
| 03/09 | 91,300 | 93,300 | 90,700 | 92,700 | +0.54% | 21,506 | - | +1.52% |
| 03/06 | 92,500 | 92,700 | 91,800 | 92,200 | -0.11% | 16,456 | - | +1.03% |
| 03/05 | 93,000 | 93,500 | 92,000 | 92,300 | +0.87% | 15,732 | - | +1.22% |
| 03/04 | 91,000 | 91,700 | 90,500 | 91,500 | +0.11% | 19,290 | - | +0.4% |
| 03/03 | 91,300 | 92,300 | 90,900 | 91,400 | -1.19% | 14,657 | - | +0.29% |
| 03/02 | 91,400 | 92,500 | 91,100 | 92,500 | +0.98% | 10,482 | - | +1.51% |
| 02/27 | 92,500 | 92,500 | 91,000 | 91,600 | 0% | 21,458 | - | +0.61% |
| 02/26 | 91,500 | 92,300 | 91,100 | 91,600 | +0.11% | 16,267 | - | +0.61% |
| 02/25 | 91,900 | 91,900 | 90,900 | 91,500 | -0.11% | 18,524 | - | +0.4% |
| 02/24 | 91,000 | 91,900 | 90,600 | 91,600 | +1.44% | 21,572 | - | +0.34% |
| 02/20 | 90,500 | 91,000 | 89,900 | 90,300 | +0.11% | 14,824 | - | -1.32% |
| 02/19 | 90,500 | 90,800 | 89,500 | 90,200 | -0.55% | 8,472 | - | -1.71% |
| 02/18 | 90,400 | 91,000 | 90,100 | 90,700 | +0.33% | 9,931 | - | -1.43% |
| 02/17 | 90,700 | 90,900 | 89,800 | 90,400 | -0.66% | 10,074 | - | -2.02% |
| 02/16 | 89,700 | 91,200 | 89,500 | 91,000 | +1.79% | 12,346 | - | -1.66% |
| 02/13 | 90,400 | 90,700 | 89,200 | 89,400 | -1.11% | 20,607 | - | -3.62% |
| 02/12 | 91,400 | 91,500 | 90,400 | 90,400 | -1.42% | 19,978 | - | -2.82% |
| 02/10 | 92,000 | 92,100 | 91,400 | 91,700 | -0.33% | 9,356 | - | -1.58% |
| 02/09 | 91,500 | 92,300 | 91,000 | 92,000 | +0.99% | 16,004 | - | -1.37% |
| 02/06 | 92,300 | 92,300 | 91,100 | 91,100 | -1.09% | 15,832 | - | -2.37% |
| 02/05 | 91,900 | 92,500 | 91,500 | 92,100 | +0.44% | 17,434 | - | -1.43% |
| 02/04 | 91,700 | 92,700 | 90,900 | 91,700 | -0.33% | 21,752 | - | -1.93% |
| 02/03 | 90,500 | 92,400 | 90,500 | 92,000 | +1.55% | 16,719 | - | -1.71% |
| 02/02 | （IR情報）15:30 国内不動産信託受益権の取得及び譲渡完了に関するお知らせ |
| 02/02 | 91,300 | 91,600 | 90,400 | 90,600 | +0.33% | 15,355 | - | -3.27% |
| 01/30 | 91,800 | 91,800 | 90,200 | 90,300 | -1.1% | 23,800 | - | -3.71% |
| 01/29 | 90,000 | 91,300 | 89,500 | 91,300 | +1% | 28,153 | - | -2.72% |
| 01/28 | 91,000 | 91,300 | 89,800 | 90,400 | -0.66% | 24,049 | - | -3.72% |
| 01/27 | 91,300 | 91,700 | 90,500 | 91,000 | -0.55% | 13,717 | - | -3.18% |
| 01/26 | 91,300 | 91,600 | 90,300 | 91,500 | +0.22% | 13,428 | - | -2.68% |
| 01/23 | 91,800 | 92,100 | 91,200 | 91,300 | +0.88% | 16,975 | - | -2.89% |
| 01/22 | 91,100 | 92,200 | 90,500 | 90,500 | -1.09% | 23,861 | - | -3.74% |
| 01/21 | （IR情報）15:30 国内不動産信託受益権の取得及び譲渡に関するお知らせ(プロロジスパーク市川2の取得価格及びプロロジスパーク船橋5の譲渡価格の確定) |
| 01/21 | （IR情報）15:30 2025年11月期決算説明資料 |
| 01/21 | （IR情報）15:30 2025年11月期決算短信(REIT) |
| 01/21 | 93,700 | 94,100 | 91,300 | 91,500 | -2.45% | 19,865 | - | -2.71% |
| 01/20 | 95,500 | 95,600 | 93,800 | 93,800 | -1.68% | 19,102 | - | -0.23% |
| 01/19 | 97,700 | 97,900 | 95,400 | 95,400 | -1.85% | 13,869 | - | +1.62% |
| 01/16 | 97,000 | 97,700 | 96,900 | 97,200 | +0.41% | 14,636 | - | +3.78% |
| 01/15 | 96,300 | 96,800 | 95,900 | 96,800 | +0.52% | 17,710 | - | +3.67% |
| 01/14 | 96,900 | 97,100 | 96,100 | 96,300 | -0.52% | 15,959 | - | +3.47% |
| 01/13 | 97,400 | 97,700 | 96,000 | 96,800 | -0.62% | 24,634 | - | +4.22% |
| 01/09 | 97,300 | 97,700 | 96,800 | 97,400 | +1.04% | 17,909 | - | +5.1% |
| 01/08 | 96,700 | 97,700 | 96,100 | 96,400 | +0.31% | 19,432 | - | +4.24% |
| 01/07 | 94,600 | 96,200 | 94,400 | 96,100 | +2.02% | 17,332 | - | +4.1% |
| 01/06 | 94,200 | 94,600 | 93,500 | 94,200 | 0% | 9,714 | - | +2.13% |
| 01/05 | 93,800 | 94,400 | 93,000 | 94,200 | +1.4% | 15,241 | - | +2.1% |
| 2025 |
| 12/30 | 94,500 | 94,700 | 92,900 | 92,900 | -1.38% | 12,496 | - | +0.62% |
| 12/29 | 94,100 | 94,600 | 93,800 | 94,200 | +0.32% | 8,853 | - | +1.94% |
| 12/26 | 94,000 | 94,300 | 93,300 | 93,900 | -0.11% | 10,949 | - | +1.6% |
| 12/25 | 94,500 | 94,600 | 93,800 | 94,000 | +0.43% | 5,037 | - | +1.74% |
| 12/24 | （IR情報）15:30 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 |
| 12/24 | 93,200 | 93,800 | 93,200 | 93,600 | +0.11% | 6,163 | - | +1.36% |
| 12/23 | 93,000 | 93,500 | 92,400 | 93,500 | +1.52% | 9,848 | - | +1.27% |
| 12/22 | 92,500 | 93,300 | 92,100 | 92,100 | -0.32% | 6,999 | - | -0.25% |
| 12/19 | 92,100 | 92,800 | 91,900 | 92,400 | -0.22% | 15,534 | - | +0.06% |
| 12/18 | 92,300 | 93,300 | 92,000 | 92,600 | +0.65% | 14,456 | - | +0.32% |
| 12/17 | 91,500 | 92,700 | 91,200 | 92,000 | +0.66% | 16,023 | - | -0.3% |
| 12/16 | 91,500 | 92,400 | 89,200 | 91,400 | +0.22% | 11,785 | - | -1% |
| 12/15 | 91,400 | 91,900 | 90,900 | 91,200 | -0.11% | 9,394 | - | -1.22% |
| 12/12 | 89,600 | 91,600 | 89,600 | 91,300 | +0.77% | 27,593 | - | -1.11% |
| 12/11 | 90,300 | 90,600 | 89,100 | 90,600 | +0.22% | 15,420 | - | -1.9% |
| 12/10 | 90,100 | 90,800 | 89,900 | 90,400 | +0.33% | 12,727 | - | -2.34% |
| 12/09 | 89,100 | 90,400 | 89,000 | 90,100 | +0.22% | 11,704 | - | -2.7% |
| 12/08 | 89,600 | 89,900 | 89,100 | 89,900 | +0.67% | 14,978 | - | -2.89% |
| 12/05 | 91,400 | 91,600 | 89,300 | 89,300 | -2.3% | 12,359 | - | -3.53% |
| 12/04 | 91,900 | 92,700 | 91,400 | 91,400 | -0.33% | 15,103 | - | -1.23% |
| 12/03 | 92,400 | 92,600 | 91,600 | 91,700 | -0.97% | 9,281 | - | -0.8% |
| 12/02 | 92,100 | 93,200 | 91,900 | 92,600 | +0.33% | 13,717 | - | +0.25% |
| 12/01 | 94,200 | 94,300 | 92,300 | 92,300 | -1.91% | 16,890 | - | +0.07% |
| 11/28 | 94,600 | 94,800 | 93,700 | 94,100 | -0.84% | 19,654 | - | +2.15% |
| 11/27 | 93,500 | 95,000 | 93,200 | 94,900 | -0.84% | 25,322 | - | +3.25% |
| 11/26 | 95,500 | 96,300 | 95,000 | 95,700 | +0.74% | 34,368 | - | +4.43% |
| 11/25 | 94,700 | 95,200 | 93,800 | 95,000 | +0.42% | 10,518 | - | +4.03% |
| 11/21 | 93,600 | 95,000 | 93,300 | 94,600 | +1.61% | 22,917 | - | +3.87% |
| 11/20 | （IR情報）15:30 資金の借入れに関するお知らせ |
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。
