| 2026 |
| 03/06 | 171,200 | 172,200 | 170,000 | 170,000 | -1.56% | 3,355 | - | -1.75% |
| 03/05 | 169,000 | 172,800 | 169,000 | 172,700 | +2.55% | 4,040 | - | -0.26% |
| 03/04 | 169,300 | 170,200 | 167,700 | 168,400 | -1.12% | 6,365 | - | -2.74% |
| 03/03 | 170,600 | 171,100 | 169,300 | 170,300 | -0.64% | 4,763 | - | -1.77% |
| 03/02 | 171,800 | 171,800 | 170,400 | 171,400 | -0.35% | 3,342 | - | -1.23% |
| 02/27 | 173,800 | 174,000 | 172,000 | 172,000 | -1.04% | 3,335 | - | -0.98% |
| 02/26 | 174,600 | 175,500 | 173,400 | 173,800 | -1.97% | 4,046 | - | -0.01% |
| 02/25 | （IR情報）15:30 資金の借入れ(金利決定)に関するお知らせ |
| 02/25 | 176,000 | 177,300 | 175,900 | 177,300 | +0.74% | 6,669 | - | +1.9% |
| 02/24 | （IR情報）17:10 保有物件における火災発生に関するお知らせ |
| 02/24 | 175,100 | 176,400 | 174,000 | 176,000 | +1.21% | 2,788 | - | +1.11% |
| 02/20 | （IR情報）15:30 資金の借入れに関するお知らせ |
| 02/20 | 173,700 | 175,100 | 173,300 | 173,900 | +0.46% | 1,992 | - | -0.2% |
| 02/19 | 173,500 | 173,500 | 172,200 | 173,100 | -0.35% | 1,743 | - | -0.81% |
| 02/18 | 172,000 | 173,900 | 171,900 | 173,700 | +0.93% | 2,277 | - | -0.6% |
| 02/17 | 173,900 | 173,900 | 172,100 | 172,100 | -0.98% | 2,051 | - | -1.63% |
| 02/16 | 172,500 | 173,800 | 171,500 | 173,800 | +0.99% | 2,715 | - | -0.81% |
| 02/13 | 172,900 | 173,100 | 171,400 | 172,100 | -0.46% | 4,219 | - | -1.9% |
| 02/12 | 173,000 | 173,600 | 172,600 | 172,900 | -0.35% | 2,435 | - | -1.6% |
| 02/10 | （IR情報）15:30 資産運用会社における役員の選任及び退任に関するお知らせ |
| 02/10 | 173,900 | 174,100 | 172,500 | 173,500 | 0% | 3,815 | - | -1.37% |
| 02/09 | 174,200 | 174,900 | 172,900 | 173,500 | -0.06% | 3,252 | - | -1.45% |
| 02/06 | 175,000 | 175,500 | 173,500 | 173,600 | -0.86% | 2,395 | - | -1.46% |
| 02/05 | 175,100 | 176,000 | 174,100 | 175,100 | +0.34% | 3,055 | - | -0.69% |
| 02/04 | 172,800 | 175,300 | 172,100 | 174,500 | +0.98% | 3,728 | - | -1.1% |
| 02/03 | （IR情報）15:45 コミットメントライン契約の更新に関するお知らせ |
| 02/03 | 171,800 | 173,500 | 171,400 | 172,800 | +0.64% | 3,654 | - | -2.13% |
| 02/02 | 173,100 | 173,600 | 171,700 | 171,700 | -0.29% | 4,161 | - | -2.83% |
| 01/30 | 174,500 | 174,600 | 172,000 | 172,200 | -1.88% | 5,721 | - | -2.65% |
| 01/29 | 172,400 | 175,500 | 170,600 | 175,500 | +1.45% | 4,867 | - | -0.84% |
| 01/28 | 172,000 | 173,000 | 171,200 | 173,000 | +0.35% | 4,709 | - | -2.3% |
| 01/27 | 173,700 | 174,000 | 172,400 | 172,400 | -0.92% | 2,942 | - | -2.71% |
| 01/26 | 174,500 | 174,500 | 172,900 | 174,000 | -0.29% | 2,864 | - | -1.85% |
| 01/23 | 175,800 | 176,400 | 174,500 | 174,500 | -0.51% | 2,176 | - | -1.59% |
| 01/22 | 175,800 | 177,200 | 175,100 | 175,400 | +0.17% | 2,170 | - | -1.07% |
| 01/21 | 178,300 | 178,500 | 174,500 | 175,100 | -1.74% | 3,899 | - | -1.23% |
| 01/20 | 179,600 | 180,300 | 178,200 | 178,200 | -0.5% | 2,290 | - | +0.57% |
| 01/19 | 181,500 | 181,900 | 179,000 | 179,100 | -0.89% | 1,721 | - | +1.2% |
| 01/16 | 179,700 | 180,700 | 179,700 | 180,700 | +0.11% | 2,021 | - | +2.25% |
| 01/15 | 179,400 | 180,500 | 178,900 | 180,500 | +1.01% | 2,828 | - | +2.3% |
| 01/14 | （IR情報）15:30 資金の借入れに関するお知らせ |
| 01/14 | （IR情報）15:30 資産の取得に関するお知らせ |
| 01/14 | 178,400 | 179,200 | 178,300 | 178,700 | 0% | 2,243 | - | +1.45% |
| 01/13 | 179,000 | 179,200 | 177,700 | 178,700 | -0.17% | 1,966 | - | +1.55% |
| 01/09 | 179,400 | 179,800 | 178,000 | 179,000 | -0.06% | 1,659 | - | +1.79% |
| 01/08 | 179,000 | 179,200 | 178,100 | 179,100 | +0.11% | 2,517 | - | +1.91% |
| 01/07 | 178,000 | 179,400 | 177,100 | 178,900 | +0.56% | 2,204 | - | +1.9% |
| 01/06 | 177,900 | 178,500 | 177,100 | 177,900 | +0.28% | 2,401 | - | +1.37% |
| 01/05 | 178,500 | 178,500 | 175,900 | 177,400 | +0.51% | 2,730 | - | +1.07% |
| 2025 |
| 12/30 | 177,800 | 178,300 | 176,500 | 176,500 | -0.4% | 1,852 | - | +0.55% |
| 12/29 | 178,400 | 178,700 | 176,400 | 177,200 | -0.56% | 2,759 | - | +0.95% |
| 12/26 | 177,500 | 178,300 | 176,500 | 178,200 | +0.39% | 2,988 | - | +1.54% |
| 12/25 | 177,900 | 178,100 | 176,900 | 177,500 | +0.8% | 1,404 | - | +1.26% |
| 12/24 | 176,100 | 176,900 | 176,000 | 176,100 | -0.17% | 1,464 | - | +0.58% |
| 12/23 | （IR情報）15:30 資産運用会社の社内規程(運用ガイドライン)の一部変更に関するお知らせ |
| 12/23 | 175,200 | 176,400 | 174,400 | 176,400 | +0.97% | 1,623 | - | +0.8% |
| 12/22 | 177,500 | 178,000 | 174,700 | 174,700 | -1.63% | 1,982 | - | -0.15% |
| 12/19 | 176,300 | 177,600 | 176,300 | 177,600 | +0.79% | 2,654 | - | +1.49% |
| 12/18 | 174,500 | 177,200 | 174,500 | 176,200 | +0.97% | 1,761 | - | +0.76% |
| 12/17 | 174,800 | 175,000 | 174,100 | 174,500 | -0.29% | 1,807 | - | -0.15% |
| 12/16 | 173,400 | 175,200 | 173,400 | 175,000 | +0.75% | 2,196 | - | +0.16% |
| 12/15 | 174,200 | 174,600 | 173,000 | 173,700 | -0.8% | 3,664 | - | -0.5% |
| 12/12 | 173,500 | 175,700 | 172,900 | 175,100 | +1.33% | 5,511 | - | +0.36% |
| 12/11 | 174,100 | 174,300 | 172,000 | 172,800 | -0.06% | 1,375 | - | -0.88% |
| 12/10 | 173,000 | 174,100 | 172,000 | 172,900 | -0.06% | 2,275 | - | -0.79% |
| 12/09 | 173,100 | 173,100 | 170,900 | 173,000 | -0.23% | 2,566 | - | -0.7% |
| 12/08 | 173,200 | 173,800 | 172,100 | 173,400 | +0.17% | 2,515 | - | -0.43% |
| 12/05 | 174,600 | 174,700 | 173,100 | 173,100 | -0.75% | 1,845 | - | -0.54% |
| 12/04 | （IR情報）15:30 投資法人債の発行に係る包括決議に関するお知らせ |
| 12/04 | 175,600 | 175,900 | 174,000 | 174,400 | -0.8% | 2,353 | - | +0.29% |
| 12/03 | 175,500 | 175,800 | 174,400 | 175,800 | -0.17% | 1,899 | - | +1.19% |
| 12/02 | 175,800 | 176,500 | 174,600 | 176,100 | +0.74% | 2,872 | - | +1.47% |
| 12/01 | 177,700 | 178,200 | 174,800 | 174,800 | -1.35% | 2,663 | - | +0.87% |
| 11/28 | 177,900 | 178,500 | 176,900 | 177,200 | -0.67% | 2,216 | - | +2.35% |
| 11/27 | 177,600 | 178,500 | 177,300 | 178,400 | +0.45% | 2,598 | - | +3.21% |
| 11/26 | 177,000 | 177,600 | 176,000 | 177,600 | +0.68% | 3,620 | - | +2.95% |
| 11/25 | 176,600 | 176,800 | 175,600 | 176,400 | 0% | 2,374 | - | +2.43% |
| 11/21 | 173,500 | 176,400 | 173,200 | 176,400 | +1.91% | 4,218 | - | +2.6% |
| 11/20 | 172,700 | 174,500 | 172,400 | 173,100 | +0.46% | 1,803 | - | +0.84% |
| 11/19 | 173,300 | 173,700 | 171,600 | 172,300 | -1.03% | 2,294 | - | +0.49% |
| 11/18 | 176,100 | 176,400 | 174,100 | 174,100 | -0.8% | 2,580 | - | +1.66% |
| 11/17 | 175,100 | 175,500 | 173,900 | 175,500 | +0.17% | 2,283 | - | +2.65% |
| 11/14 | 174,700 | 175,900 | 174,300 | 175,200 | +0.34% | 3,136 | - | +2.67% |
| 11/13 | 174,200 | 175,300 | 174,000 | 174,600 | +0.52% | 2,284 | - | +2.52% |
| 11/12 | 174,100 | 175,300 | 173,500 | 173,700 | +0.06% | 2,656 | - | +2.13% |
| 11/11 | 171,300 | 173,600 | 170,600 | 173,600 | +1.52% | 3,047 | - | +2.17% |
| 11/10 | 172,000 | 172,500 | 170,600 | 171,000 | -0.29% | 3,438 | - | +0.79% |
| 11/07 | 171,800 | 172,000 | 171,000 | 171,500 | -0.06% | 2,333 | - | +1.17% |
| 11/06 | 171,400 | 171,600 | 170,100 | 171,600 | +0.18% | 3,206 | - | +1.31% |
| 11/05 | 171,000 | 171,300 | 168,400 | 171,300 | +0.06% | 3,334 | - | +1.19% |
| 11/04 | 172,000 | 172,100 | 170,700 | 171,200 | -0.17% | 2,990 | - | +1.21% |
| 10/31 | 170,500 | 172,700 | 170,200 | 171,500 | +0.59% | 4,642 | - | +1.41% |
| 10/30 | 169,300 | 170,500 | 168,200 | 170,500 | +0.47% | 3,235 | - | +0.88% |
| 10/29 | 170,700 | 170,800 | 168,800 | 169,700 | -0.41% | 2,578 | - | +0.47% |
| 10/28 | 171,300 | 171,300 | 169,400 | 170,400 | -0.47% | 2,668 | - | +0.93% |
| 10/27 | 170,800 | 171,300 | 170,200 | 171,200 | +0.88% | 1,964 | - | +1.47% |
| 10/24 | 170,700 | 170,800 | 169,600 | 169,700 | -0.59% | 2,498 | - | +0.64% |
| 10/23 | 169,700 | 170,700 | 168,400 | 170,700 | +0.47% | 2,959 | - | +1.26% |
| 10/22 | 170,500 | 170,600 | 169,000 | 169,900 | -0.06% | 2,560 | - | +0.84% |
| 10/21 | 170,500 | 170,800 | 169,700 | 170,000 | -0.06% | 2,790 | - | +0.95% |
| 10/20 | 170,000 | 170,200 | 169,100 | 170,100 | +0.35% | 2,447 | - | +1.12% |
| 10/17 | （IR情報）16:00 資金の借入れ(グリーンローン等)に関するお知らせ |
| 10/17 | （IR情報）16:00 2025年8月期決算短信(REIT) |
| 10/17 | 169,700 | 169,700 | 168,500 | 169,500 | -0.12% | 2,493 | - | +0.89% |
| 10/16 | 168,600 | 169,700 | 168,000 | 169,700 | +1.01% | 1,782 | - | +1.12% |
| 10/15 | 166,700 | 168,400 | 166,700 | 168,000 | +0.48% | 2,006 | - | +0.25% |
| 10/14 | 165,000 | 167,200 | 164,700 | 167,200 | +0.12% | 2,620 | - | -0.12% |
| 10/10 | 166,800 | 167,600 | 166,400 | 167,000 | -0.24% | 1,146 | - | -0.16% |
| 10/09 | 166,300 | 167,400 | 166,000 | 167,400 | +0.42% | 3,270 | - | +0.13% |
| 10/08 | 168,200 | 168,700 | 166,700 | 166,700 | -1.24% | 3,674 | - | -0.27% |
| 10/07 | 169,700 | 169,700 | 168,300 | 168,800 | -0.59% | 2,553 | - | +0.99% |
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。
