| 2019 |
| 10/01 | 319,000 | 319,500 | 317,000 | 318,500 | +0.31% | 594 | 764億1069万 | +3.56% |
| 09/30 | 319,000 | 321,500 | 315,500 | 317,500 | +0.47% | 1,206 | 761億7079万 | +3.31% |
| 09/27 | 315,000 | 316,500 | 312,500 | 316,000 | +0.8% | 559 | 758億1092万 | +2.92% |
| 09/26 | 310,500 | 317,500 | 310,500 | 313,500 | +0.97% | 956 | 752億1115万 | +2.21% |
| 09/25 | 308,000 | 311,000 | 307,500 | 310,500 | +1.31% | 870 | 744億9143万 | +1.28% |
| 09/24 | 308,000 | 308,500 | 305,000 | 306,500 | -0.49% | 752 | 735億3180万 | -0.06% |
| 09/20 | 304,000 | 310,000 | 303,000 | 308,000 | +1.48% | 1,309 | 738億9166万 | +0.38% |
| 09/19 | 301,000 | 303,500 | 299,600 | 303,500 | +0.83% | 1,220 | 728億1207万 | -1.09% |
| 09/18 | 302,500 | 302,500 | 300,000 | 301,000 | 0% | 596 | 722億1230万 | -1.96% |
| 09/17 | 303,500 | 304,000 | 301,000 | 301,000 | -0.82% | 861 | 722億1230万 | -2.04% |
| 09/13 | 300,500 | 303,500 | 299,300 | 303,500 | +1% | 985 | 728億1207万 | -1.31% |
| 09/12 | 300,000 | 305,000 | 300,000 | 300,500 | +0.17% | 1,015 | 720億9235万 | -2.36% |
| 09/11 | 304,000 | 304,000 | 298,600 | 300,000 | -1.32% | 1,262 | 719億7240万 | -2.64% |
| 09/10 | （IR情報）11:40 GRESBリアルエステイト評価結果に関するお知らせ（「Green Star」の取得） |
| 09/10 | 307,000 | 308,500 | 303,500 | 304,000 | -0.82% | 800 | 729億3203万 | -1.45% |
| 09/09 | 306,000 | 308,000 | 305,000 | 306,500 | +0.49% | 574 | 735億3180万 | -0.69% |
| 09/06 | 305,500 | 306,500 | 304,500 | 305,000 | +0.16% | 868 | 731億7194万 | -1.2% |
| 09/05 | （IR情報）16:45 金利スワップ契約の締結に関するお知らせ |
| 09/05 | 304,500 | 305,500 | 303,000 | 304,500 | 0% | 769 | 730億5198万 | -1.44% |
| 09/04 | 303,000 | 306,500 | 303,000 | 304,500 | +0.5% | 935 | 730億5198万 | -1.51% |
| 09/03 | 303,500 | 305,000 | 301,500 | 303,000 | -0.16% | 553 | 726億9212万 | -2.01% |
| 09/02 | 307,500 | 307,500 | 302,500 | 303,500 | -1.78% | 1,592 | 728億1207万 | -1.82% |
| 08/30 | 310,000 | 311,000 | 308,000 | 309,000 | -0.48% | 828 | 741億3157万 | 0% |
| 08/29 | （IR情報）15:00 物件取得に関する優先交渉権の取得に関するお知らせ(MSB-21南大塚ビル) |
| 08/29 | （IR情報）15:00 資金の借入れに関するお知らせ |
| 08/29 | 307,000 | 311,500 | 306,500 | 310,500 | -1.11% | 1,395 | 744億9143万 | +0.61% |
| 08/28 | 310,500 | 315,000 | 310,500 | 314,000 | +0.64% | 2,328 | 753億3111万 | +1.9% |
| 08/27 | 312,500 | 312,500 | 309,000 | 312,000 | -0.16% | 879 | 748億5129万 | +1.46% |
| 08/26 | 312,500 | 315,000 | 312,000 | 312,500 | 0% | 880 | 749億7125万 | +1.79% |
| 08/23 | 313,000 | 314,500 | 311,000 | 312,500 | +0.64% | 835 | 749億7125万 | +1.95% |
| 08/22 | 307,500 | 313,000 | 307,500 | 310,500 | +0.81% | 612 | 744億9143万 | +1.47% |
| 08/21 | 310,500 | 310,500 | 307,000 | 308,000 | -0.65% | 967 | 738億9166万 | +0.77% |
| 08/20 | 314,000 | 314,000 | 310,000 | 310,000 | -0.96% | 745 | 743億7148万 | +1.54% |
| 08/19 | 310,500 | 313,500 | 310,500 | 313,000 | +0.97% | 717 | 750億9120万 | +2.69% |
| 08/16 | 308,500 | 311,000 | 308,500 | 310,000 | +0.49% | 605 | 743億7148万 | +1.85% |
| 08/15 | 308,000 | 309,500 | 306,500 | 308,500 | +0.16% | 352 | 740億1161万 | +1.49% |
| 08/14 | 307,500 | 308,500 | 306,500 | 308,000 | +0.33% | 361 | 738億9166万 | +1.47% |
| 08/13 | 307,000 | 307,500 | 303,500 | 307,000 | -0.16% | 578 | 736億5175万 | +1.33% |
| 08/09 | 309,500 | 309,500 | 307,000 | 307,500 | -0.65% | 597 | 737億7171万 | +1.69% |
| 08/08 | 309,500 | 311,500 | 307,000 | 309,500 | 0% | 706 | 742億5152万 | +2.59% |
| 08/07 | 309,000 | 312,000 | 309,000 | 309,500 | +0.16% | 850 | 742億5152万 | +2.88% |
| 08/06 | 308,000 | 311,500 | 301,500 | 309,000 | +0.32% | 1,704 | 741億3157万 | +3% |
| 08/05 | 309,000 | 312,000 | 307,000 | 308,000 | -0.16% | 755 | 738億9166万 | +2.95% |
| 08/02 | 311,000 | 311,000 | 305,500 | 308,500 | -0.8% | 915 | 740億1161万 | +3.39% |
| 08/01 | 309,000 | 311,500 | 307,500 | 311,000 | +0.48% | 611 | 746億1138万 | +4.54% |
| 07/31 | 308,000 | 311,000 | 308,000 | 309,500 | +1.31% | 605 | 742億5152万 | +4.44% |
| 07/30 | （IR情報）15:00 投資法人債の発行に関するお知らせ |
| 07/30 | （IR情報）15:00 既存借入金の期限前返済に関するお知らせ(返済内容の確定) |
| 07/30 | 302,000 | 309,000 | 300,500 | 305,500 | +1.33% | 2,517 | 732億9189万 | +3.46% |
| 07/29 | 300,500 | 303,500 | 300,500 | 301,500 | +0.53% | 814 | 723億3226万 | +2.47% |
| 07/26 | 299,200 | 300,500 | 297,100 | 299,900 | +0.17% | 728 | 719億4840万 | +2.21% |
| 07/25 | （IR情報）15:00 既存借入金の期限前返済に関するお知らせ |
| 07/25 | 299,100 | 301,500 | 297,300 | 299,400 | +0.17% | 572 | 718億2845万 | +2.3% |
| 07/24 | （IR情報）15:00 「CASBEE(建築環境総合性能評価システム)-不動産」による評価認証の取得に関するお知らせ |
| 07/24 | 298,300 | 300,000 | 298,100 | 298,900 | +0.2% | 477 | 717億850万 | +2.43% |
| 07/23 | 299,700 | 299,700 | 296,900 | 298,300 | -0.17% | 858 | 715億6455万 | +2.51% |
| 07/22 | 301,000 | 301,000 | 297,100 | 298,800 | -0.73% | 921 | 716億8451万 | +2.97% |
| 07/19 | 299,500 | 302,000 | 299,400 | 301,000 | +0.57% | 694 | 722億1230万 | +4% |
| 07/18 | 302,500 | 303,000 | 298,700 | 299,300 | -0.73% | 742 | 718億446万 | +3.75% |
| 07/17 | 298,300 | 303,000 | 298,200 | 301,500 | +0.74% | 892 | 723億3226万 | +4.82% |
| 07/16 | 297,100 | 299,500 | 296,400 | 299,300 | +0.57% | 1,610 | 718億446万 | +4.41% |
| 07/12 | （IR情報）16:00 投資法人債の発行に係る包括決議に関するお知らせ |
| 07/12 | 303,000 | 303,500 | 296,900 | 297,600 | -1.46% | 1,153 | 713億9662万 | +4.12% |
| 07/11 | 300,000 | 302,500 | 298,300 | 302,000 | +0.67% | 1,289 | 724億5221万 | +5.93% |
| 07/10 | 298,300 | 301,500 | 298,000 | 300,000 | +0.74% | 885 | 719億7240万 | +5.59% |
| 07/09 | 293,400 | 298,400 | 292,200 | 297,800 | +1.29% | 1,212 | 714億4460万 | +5.19% |
| 07/08 | 292,400 | 296,900 | 292,400 | 294,000 | +0.65% | 1,099 | 705億3295万 | +4.16% |
| 07/05 | 291,200 | 292,400 | 290,000 | 292,100 | +0.59% | 376 | 700億7712万 | +3.75% |
| 07/04 | 289,100 | 291,900 | 288,900 | 290,400 | +0.69% | 708 | 696億6928万 | +3.3% |
| 07/03 | 288,400 | 289,600 | 288,300 | 288,400 | 0% | 474 | 691億8946万 | +2.69% |
| 07/02 | 290,300 | 290,300 | 287,900 | 288,400 | -0.07% | 436 | 691億8946万 | +2.81% |
| 07/01 | 288,200 | 290,400 | 287,600 | 288,600 | +0.35% | 402 | 692億3744万 | +2.98% |
| 06/28 | 286,900 | 288,100 | 286,600 | 287,600 | +0.31% | 432 | 689億9754万 | +2.73% |
| 06/27 | 283,300 | 287,000 | 282,900 | 286,700 | +1.52% | 1,538 | 687億8162万 | +2.5% |
| 06/26 | 282,400 | 283,300 | 282,100 | 282,400 | -0.04% | 446 | 677億5001万 | +1.02% |
| 06/25 | 280,000 | 282,600 | 280,000 | 282,500 | +1.04% | 695 | 677億7401万 | +1.08% |
| 06/24 | 281,400 | 282,600 | 279,600 | 279,600 | -0.46% | 476 | 670億7827万 | +0.07% |
| 06/21 | 281,300 | 281,400 | 279,500 | 280,900 | -0.11% | 689 | 673億9015万 | +0.49% |
| 06/20 | 278,200 | 281,300 | 278,200 | 281,200 | +1.08% | 509 | 674億6212万 | +0.63% |
| 06/19 | 278,100 | 278,900 | 276,900 | 278,200 | +0.07% | 380 | 667億4240万 | -0.41% |
| 06/18 | 278,600 | 279,400 | 278,000 | 278,000 | -0.14% | 436 | 666億9442万 | -0.48% |
| 06/17 | 279,500 | 279,600 | 278,200 | 278,400 | -0.43% | 226 | 667億9038万 | -0.32% |
| 06/14 | 277,300 | 279,900 | 277,300 | 279,600 | +0.76% | 944 | 670億7827万 | +0.14% |
| 06/13 | 277,900 | 278,400 | 276,700 | 277,500 | -0.14% | 553 | 665億7447万 | -0.55% |
| 06/12 | 275,500 | 278,000 | 274,400 | 277,900 | +0.14% | 810 | 666億7043万 | -0.34% |
| 06/11 | 278,000 | 278,400 | 276,600 | 277,500 | -0.18% | 434 | 665億7447万 | -0.42% |
| 06/10 | （IR情報）15:00 既存借入金の期限前返済に関するお知らせ |
| 06/10 | 279,500 | 279,700 | 277,500 | 278,000 | -0.61% | 545 | 666億9442万 | -0.2% |
| 06/07 | 277,200 | 280,100 | 276,300 | 279,700 | +0.87% | 741 | 671億226万 | +0.44% |
| 06/06 | 275,200 | 278,000 | 274,600 | 277,300 | +0.87% | 1,188 | 665億2648万 | -0.35% |
| 06/05 | 277,000 | 277,500 | 273,600 | 274,900 | -0.65% | 1,807 | 659億5070万 | -1.16% |
| 06/04 | 276,000 | 276,900 | 274,500 | 276,700 | +0.29% | 1,221 | 663億8254万 | -0.51% |
| 06/03 | 279,500 | 280,300 | 275,700 | 275,900 | -2.2% | 1,642 | 661億9061万 | -0.74% |
| 05/31 | 282,300 | 283,000 | 281,200 | 282,100 | -0.25% | 577 | 676億7804万 | +1.52% |
| 05/30 | 280,100 | 283,100 | 280,100 | 282,800 | +0.86% | 756 | 678億4598万 | +1.89% |
| 05/29 | 279,600 | 281,000 | 278,700 | 280,400 | -0.57% | 1,405 | 672億7020万 | +1.16% |
| 05/28 | 281,900 | 282,800 | 281,000 | 282,000 | +0.32% | 844 | 676億5405万 | +1.83% |
| 05/27 | 281,800 | 282,100 | 280,800 | 281,100 | -0.21% | 506 | 674億3813万 | +1.65% |
| 05/24 | 282,200 | 282,700 | 281,400 | 281,700 | -0.18% | 706 | 675億8208万 | +1.99% |
| 05/23 | 281,500 | 282,400 | 280,100 | 282,200 | +0.53% | 432 | 677億203万 | +2.29% |
| 05/22 | （IR情報）15:00 資産運用会社における業務内容方法書の変更に関するお知らせ |
| 05/22 | 282,000 | 282,000 | 280,600 | 280,700 | -0.11% | 695 | 673億4217万 | +1.86% |
| 05/21 | 282,500 | 283,800 | 281,000 | 281,000 | -0.64% | 1,064 | 674億1414万 | +2.1% |
| 05/20 | 278,300 | 282,800 | 278,300 | 282,800 | +1.54% | 984 | 678億4598万 | +2.87% |
| 05/17 | 279,400 | 280,000 | 278,100 | 278,500 | -0.07% | 970 | 668億1437万 | +1.4% |
| 05/16 | 279,300 | 279,300 | 277,700 | 278,700 | +0.11% | 798 | 668億6235万 | +1.51% |
| 05/15 | 277,300 | 278,500 | 275,100 | 278,400 | +0.58% | 1,072 | 667億9038万 | +1.4% |
| 05/14 | 274,800 | 278,300 | 273,400 | 276,800 | +0.36% | 1,116 | 664億653万 | +0.82% |
| 05/13 | 276,500 | 277,200 | 275,100 | 275,800 | 0% | 521 | 661億6662万 | +0.44% |
| 05/10 | 272,700 | 276,000 | 272,700 | 275,800 | +1.14% | 941 | 661億6662万 | +0.33% |
| 05/09 | 273,100 | 274,300 | 272,600 | 272,700 | -0.22% | 836 | 654億2291万 | -0.9% |
