| 2026 |
| 03/09 | （IR情報）16:00 資産運用会社における「健康経営優良法人2026（中小規模法人部門）」の認定取得に関するお知らせ |
| 03/09 | 133,800 | 135,200 | 132,600 | 134,600 | -0.15% | 6,392 | - | -0.94% |
| 03/06 | 134,600 | 135,500 | 134,100 | 134,800 | -0.52% | 3,854 | - | -0.78% |
| 03/05 | 135,700 | 136,300 | 135,100 | 135,500 | +1.35% | 2,877 | - | -0.31% |
| 03/04 | 134,800 | 134,900 | 133,400 | 133,700 | -1.18% | 4,530 | - | -1.65% |
| 03/03 | 136,800 | 136,800 | 135,300 | 135,300 | -1.6% | 3,206 | - | -0.54% |
| 03/02 | （IR情報）11:30 資産運用会社における取締役及び投資法人の補欠執行役員の辞任に関するお知らせ |
| 03/02 | 136,100 | 137,500 | 135,600 | 137,500 | +0.59% | 4,254 | - | +1.03% |
| 02/27 | 138,400 | 138,400 | 136,600 | 136,700 | -1.3% | 6,756 | - | +0.46% |
| 02/26 | 137,800 | 139,000 | 137,600 | 138,500 | +0.07% | 5,532 | - | +1.78% |
| 02/25 | 138,500 | 138,500 | 137,700 | 138,400 | +0.22% | 4,987 | - | +1.72% |
| 02/24 | 136,500 | 138,400 | 136,100 | 138,100 | +1.47% | 6,208 | - | +1.46% |
| 02/20 | 136,400 | 136,500 | 135,700 | 136,100 | +0.52% | 4,659 | - | -0.06% |
| 02/20 | （空売り報告）三菱UFJモルガン・スタンレー証券 44,243株（2.1%）+0.02% |
| 02/19 | 136,200 | 136,200 | 135,100 | 135,400 | -0.88% | 1,917 | - | -0.69% |
| 02/18 | 135,700 | 136,700 | 135,300 | 136,600 | +0.74% | 2,317 | - | +0.08% |
| 02/17 | 136,700 | 136,700 | 135,400 | 135,600 | -0.8% | 2,159 | - | -0.74% |
| 02/16 | 135,700 | 136,700 | 134,700 | 136,700 | +1.26% | 3,458 | - | -0.06% |
| 02/13 | 135,900 | 136,000 | 134,100 | 135,000 | -0.88% | 4,597 | - | -1.38% |
| 02/12 | 136,100 | 136,300 | 135,500 | 136,200 | -0.15% | 4,501 | - | -0.65% |
| 02/10 | 135,900 | 136,900 | 135,400 | 136,400 | +0.59% | 5,165 | - | -0.58% |
| 02/09 | 135,700 | 136,600 | 135,200 | 135,600 | -0.07% | 4,822 | - | -1.2% |
| 02/06 | 136,500 | 136,800 | 135,700 | 135,700 | -0.66% | 3,704 | - | -1.18% |
| 02/05 | 136,500 | 137,400 | 135,900 | 136,600 | +0.44% | 5,473 | - | -0.57% |
| 02/04 | 134,600 | 136,400 | 134,100 | 136,000 | +1.04% | 5,616 | - | -1.04% |
| 02/03 | 133,600 | 135,200 | 133,300 | 134,600 | +0.9% | 4,588 | - | -2.1% |
| 02/02 | 134,000 | 134,700 | 133,000 | 133,400 | -0.3% | 4,752 | - | -3.03% |
| 01/30 | 134,900 | 134,900 | 133,700 | 133,800 | -0.37% | 5,109 | - | -2.83% |
| 01/29 | 133,000 | 134,300 | 131,700 | 134,300 | -1.61% | 9,639 | - | -2.51% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 8,858株（0.42%）-0.1%義務消失 |
| 01/28 | 134,800 | 136,700 | 134,800 | 136,500 | +0.52% | 12,606 | - | -0.99% |
| 01/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 11,114株（0.52%）新規 |
| 01/27 | 136,000 | 136,000 | 135,100 | 135,800 | -0.22% | 4,078 | - | -1.48% |
| 01/26 | 136,600 | 136,800 | 135,700 | 136,100 | -0.58% | 4,784 | - | -1.26% |
| 01/26 | （空売り報告）三菱UFJモルガン・スタンレー証券 43,934株（2.08%）-0.1% |
| 01/23 | 137,900 | 138,000 | 136,900 | 136,900 | 0% | 4,766 | - | -0.66% |
| 01/22 | 137,300 | 138,000 | 136,900 | 136,900 | +0.15% | 4,000 | - | -0.6% |
| 01/21 | 138,100 | 138,200 | 136,000 | 136,700 | -1.09% | 6,049 | - | -0.68% |
| 01/20 | 139,600 | 139,900 | 138,200 | 138,200 | -0.93% | 5,188 | - | +0.52% |
| 01/19 | 140,500 | 140,700 | 139,400 | 139,500 | -0.29% | 5,661 | - | +1.6% |
| 01/16 | 139,400 | 140,300 | 139,400 | 139,900 | -0.07% | 4,797 | - | +2.09% |
| 01/15 | 140,000 | 140,300 | 139,400 | 140,000 | +0.5% | 4,324 | - | +2.38% |
| 01/14 | 138,900 | 140,200 | 138,600 | 139,300 | -0.21% | 6,135 | - | +2.1% |
| 01/13 | 139,600 | 139,800 | 138,100 | 139,600 | -0.07% | 4,950 | - | +2.5% |
| 01/09 | 140,000 | 140,400 | 139,300 | 139,700 | 0% | 4,186 | - | +2.77% |
| 01/08 | 140,000 | 140,300 | 139,200 | 139,700 | -0.07% | 4,748 | - | +2.93% |
| 01/07 | 139,400 | 140,000 | 138,500 | 139,800 | +0.72% | 4,464 | - | +3.18% |
| 01/06 | 138,500 | 138,800 | 138,000 | 138,800 | +0.73% | 3,850 | - | +2.56% |
| 01/05 | 139,500 | 139,500 | 137,000 | 137,800 | +0.36% | 5,806 | - | +1.89% |
| 2025 |
| 12/30 | 138,000 | 138,600 | 137,300 | 137,300 | -0.15% | 3,234 | - | +1.57% |
| 12/29 | 138,100 | 138,100 | 136,700 | 137,500 | 0% | 5,409 | - | +1.78% |
| 12/26 | 137,700 | 137,900 | 136,600 | 137,500 | -0.15% | 4,312 | - | +1.88% |
| 12/25 | 136,600 | 137,700 | 136,100 | 137,700 | +0.81% | 1,718 | - | +2.12% |
| 12/24 | 136,800 | 136,800 | 136,000 | 136,600 | +0.07% | 2,126 | - | +1.45% |
| 12/23 | 136,000 | 136,500 | 135,500 | 136,500 | +0.74% | 2,206 | - | +1.5% |
| 12/22 | 137,400 | 137,700 | 135,500 | 135,500 | -0.95% | 3,138 | - | +0.81% |
| 12/22 | （空売り報告）三菱UFJモルガン・スタンレー証券 46,035株（2.18%）-0.03% |
| 12/19 | 136,700 | 137,600 | 136,400 | 136,800 | +0.66% | 4,905 | - | +1.83% |
| 12/18 | 135,700 | 136,900 | 135,500 | 135,900 | +0.22% | 3,828 | - | +1.25% |
| 12/17 | 135,500 | 135,900 | 135,200 | 135,600 | +0.07% | 2,835 | - | +1.08% |
| 12/16 | 135,600 | 136,300 | 135,100 | 135,500 | +0.37% | 2,539 | - | +1.06% |
| 12/15 | 134,900 | 135,600 | 134,800 | 135,000 | +0.3% | 3,385 | - | +0.79% |
| 12/12 | 132,800 | 134,700 | 132,800 | 134,600 | +1.36% | 7,317 | - | +0.61% |
| 12/12 | （空売り報告）三菱UFJモルガン・スタンレー証券 46,629株（2.21%）+0.21% |
| 12/11 | 134,000 | 134,000 | 132,100 | 132,800 | -0.67% | 2,387 | - | -0.63% |
| 12/10 | 133,100 | 134,000 | 132,800 | 133,700 | +0.6% | 2,801 | - | +0.09% |
| 12/09 | 132,000 | 132,900 | 131,400 | 132,900 | +0.23% | 3,864 | - | -0.44% |
| 12/08 | 132,300 | 132,700 | 131,800 | 132,600 | +0.23% | 3,532 | - | -0.59% |
| 12/05 | 133,100 | 133,400 | 132,300 | 132,300 | -0.6% | 3,639 | - | -0.75% |
| 12/04 | 133,500 | 133,600 | 132,700 | 133,100 | -0.08% | 3,445 | - | -0.09% |
| 12/03 | 133,600 | 133,800 | 133,000 | 133,200 | -0.82% | 3,770 | - | +0.02% |
| 12/02 | 134,000 | 134,900 | 133,300 | 134,300 | +0.22% | 3,333 | - | +0.89% |
| 12/01 | 136,000 | 136,000 | 134,000 | 134,000 | -1.4% | 5,778 | - | +0.75% |
| 11/28 | 136,800 | 137,000 | 135,900 | 135,900 | -0.51% | 5,203 | - | +2.23% |
| 11/27 | 136,200 | 137,400 | 136,100 | 136,600 | +0.52% | 3,859 | - | +2.9% |
| 11/26 | 135,900 | 136,300 | 135,400 | 135,900 | +0.3% | 2,980 | - | +2.58% |
| 11/25 | 134,900 | 135,600 | 134,300 | 135,500 | +0.97% | 3,026 | - | +2.45% |
| 11/25 | （空売り報告）三菱UFJモルガン・スタンレー証券 42,231株（2%）+0.04% |
| 11/21 | 133,700 | 134,900 | 133,500 | 134,200 | 0% | 5,705 | - | +1.63% |
| 11/20 | 133,700 | 134,600 | 133,300 | 134,200 | +0.98% | 4,952 | - | +1.77% |
| 11/19 | 133,200 | 133,400 | 132,600 | 132,900 | +0.15% | 4,768 | - | +0.94% |
| 11/18 | 134,100 | 134,500 | 132,700 | 132,700 | -1.48% | 4,829 | - | +0.91% |
| 11/17 | 134,000 | 134,700 | 133,400 | 134,700 | +0.67% | 3,308 | - | +2.58% |
| 11/14 | 133,900 | 134,400 | 133,500 | 133,800 | +0.22% | 3,623 | - | +2.08% |
| 11/13 | 134,500 | 134,800 | 133,500 | 133,500 | -0.52% | 3,673 | - | +2% |
| 11/12 | 134,000 | 134,900 | 133,900 | 134,200 | +0.15% | 4,353 | - | +2.67% |
| 11/11 | 132,700 | 134,000 | 132,600 | 134,000 | +1.52% | 5,129 | - | +2.64% |
| 11/10 | 132,000 | 132,800 | 131,700 | 132,000 | +0.84% | 4,396 | - | +1.28% |
| 11/07 | 131,100 | 131,500 | 130,800 | 130,900 | -0.3% | 3,400 | - | +0.53% |
| 11/06 | 131,100 | 131,300 | 130,500 | 131,300 | +0.15% | 2,974 | - | +0.9% |
| 11/05 | 130,800 | 131,100 | 129,800 | 131,100 | -0.15% | 5,173 | - | +0.8% |
| 11/04 | 130,500 | 131,300 | 130,400 | 131,300 | +0.69% | 2,247 | - | +1% |
| 10/31 | 130,800 | 131,300 | 130,400 | 130,400 | -0.08% | 3,680 | - | +0.31% |
| 10/30 | 130,100 | 131,000 | 129,500 | 130,500 | +0.08% | 3,984 | - | +0.38% |
| 10/29 | 131,700 | 131,900 | 130,000 | 130,400 | -0.99% | 3,679 | - | +0.31% |
| 10/28 | 131,900 | 131,900 | 131,100 | 131,700 | -0.15% | 3,729 | - | +1.29% |
| 10/27 | 131,500 | 131,900 | 131,100 | 131,900 | +0.38% | 2,860 | - | +1.46% |
| 10/24 | 132,000 | 132,500 | 131,100 | 131,400 | -0.68% | 3,830 | - | +1.09% |
| 10/24 | （空売り報告）三菱UFJモルガン・スタンレー証券 41,419株（1.96%）-0.04% |
| 10/23 | 131,300 | 132,300 | 130,800 | 132,300 | +0.76% | 2,593 | - | +1.73% |
| 10/23 | （空売り報告）三菱UFJモルガン・スタンレー証券 42,160株（2%）+0.03% |
| 10/22 | 130,200 | 131,400 | 130,000 | 131,300 | +0.92% | 3,120 | - | +0.89% |
| 10/21 | 130,100 | 130,400 | 129,700 | 130,100 | 0% | 3,582 | - | -0.14% |
| 10/20 | 131,400 | 131,400 | 129,900 | 130,100 | -0.08% | 3,648 | - | -0.22% |
| 10/17 | 129,800 | 130,400 | 129,700 | 130,200 | +0.31% | 3,328 | - | -0.21% |
| 10/16 | （IR情報）15:30 資金の借入れ(借入れの内容の確定)及び金利スワップの設定に関するお知らせ |
| 10/16 | 130,000 | 130,200 | 129,200 | 129,800 | +0.46% | 2,895 | - | -0.59% |
| 10/15 | 128,700 | 129,600 | 128,600 | 129,200 | +0.39% | 4,269 | - | -1.09% |
| 10/14 | 127,800 | 128,900 | 127,300 | 128,700 | +0.47% | 5,976 | - | -1.54% |
| 10/10 | 128,500 | 128,600 | 128,100 | 128,100 | -0.54% | 2,937 | - | -2.08% |
| 10/09 | 128,800 | 129,100 | 128,200 | 128,800 | +0.08% | 3,467 | - | -1.66% |
| 10/08 | 129,600 | 129,800 | 128,700 | 128,700 | -0.39% | 3,084 | - | -1.85% |
| 10/02 | （IR情報）16:00 GRESBリアルエステイト評価結果に関するお知らせ |
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。
