| 2026 |
| 03/09 | 91,400 | 92,600 | 91,000 | 92,000 | -0.43% | 7,547 | - | -3.57% |
| 03/06 | 93,400 | 93,500 | 92,400 | 92,400 | -1.07% | 5,944 | - | -3.38% |
| 03/05 | 93,000 | 94,100 | 92,900 | 93,400 | +1.52% | 9,697 | - | -2.5% |
| 03/04 | （IR情報）15:30 金利スワップ契約締結に関するお知らせ |
| 03/04 | 92,000 | 92,700 | 91,600 | 92,000 | -1.71% | 25,356 | - | -4.07% |
| 03/03 | 93,900 | 94,200 | 92,800 | 93,600 | -0.53% | 25,302 | - | -2.59% |
| 03/02 | 93,100 | 94,200 | 93,000 | 94,100 | +0.86% | 12,854 | - | -2.2% |
| 02/27 | 95,000 | 95,100 | 93,300 | 93,300 | -1.89% | 10,139 | - | -3.18% |
| 02/26 | 94,300 | 95,700 | 94,000 | 95,100 | +0.21% | 12,949 | - | -1.48% |
| 02/25 | （IR情報）17:20 新投資口発行及び投資口売出しに係る価格等の決定に関するお知らせ |
| 02/25 | 94,900 | 94,900 | 94,200 | 94,900 | +0.11% | 9,515 | - | -1.84% |
| 02/24 | 94,300 | 95,100 | 94,300 | 94,800 | +1.07% | 6,125 | - | -2.11% |
| 02/20 | 93,500 | 94,300 | 93,400 | 93,800 | -0.42% | 6,601 | - | -3.35% |
| 02/19 | 96,000 | 96,600 | 92,700 | 94,200 | -2.89% | 11,064 | - | -3.16% |
| 02/18 | （IR情報）16:00 2026年6月期の運用状況及び分配金の予想の修正並びに2026年12月期の運用状況及び分配金の予想に関するお知らせ |
| 02/18 | （IR情報）16:00 本日公表の「2026年6月期の運用状況及び分配金の予想の修正並びに2026年12月期の運用状況及び分配金の予想に関するお知らせ」等に関する補足説明資料 |
| 02/18 | （IR情報）16:00 本日公表の「新投資口発行及び投資口売出しに関するお知らせ」等に関する補足説明資料 |
| 02/18 | （IR情報）16:00 国内不動産信託受益権の取得に関するお知らせ |
| 02/18 | （IR情報）16:00 新投資口発行及び投資口売出しに関するお知らせ |
| 02/18 | （IR情報）16:00 (訂正)「第26期決算説明資料」、「第25期決算説明資料」及び「第24期決算説明資料」の一部訂正に関するお知らせ |
| 02/18 | （IR情報）16:00 2025年12月期決算短信(REIT) |
| 02/18 | （IR情報）16:00 国内不動産信託受益権の取得資金の一部変更に関するお知らせ |
| 02/18 | （IR情報）16:00 資金の借入れに関するお知らせ |
| 02/18 | 96,600 | 97,200 | 96,300 | 97,000 | +0.31% | 4,310 | - | -0.46% |
| 02/17 | 97,200 | 97,200 | 96,300 | 96,700 | -0.51% | 2,493 | - | -0.83% |
| 02/16 | 96,700 | 97,200 | 96,200 | 97,200 | +0.31% | 4,430 | - | -0.39% |
| 02/13 | （IR情報）15:30 新ブランド名の制定及び運用資産の名称変更に関するお知らせ |
| 02/13 | 97,400 | 97,400 | 96,200 | 96,900 | -0.31% | 4,044 | - | -0.75% |
| 02/12 | 96,600 | 97,700 | 96,500 | 97,200 | -0.1% | 3,180 | - | -0.53% |
| 02/10 | 97,900 | 97,900 | 96,900 | 97,300 | -0.21% | 3,723 | - | -0.5% |
| 02/09 | 97,700 | 98,100 | 97,000 | 97,500 | +0.1% | 2,971 | - | -0.35% |
| 02/06 | 97,700 | 97,800 | 97,000 | 97,400 | -0.31% | 2,758 | - | -0.5% |
| 02/05 | 97,700 | 98,200 | 97,400 | 97,700 | +0.1% | 2,765 | - | -0.27% |
| 02/04 | 96,900 | 98,100 | 96,400 | 97,600 | +0.72% | 3,628 | - | -0.53% |
| 02/03 | 96,000 | 97,300 | 96,000 | 96,900 | +0.94% | 3,653 | - | -1.42% |
| 02/02 | 96,500 | 97,100 | 95,700 | 96,000 | -0.1% | 3,967 | - | -2.51% |
| 01/30 | 97,200 | 97,300 | 96,100 | 96,100 | -1.54% | 4,724 | - | -2.62% |
| 01/29 | 96,000 | 97,600 | 95,400 | 97,600 | +1.04% | 6,477 | - | -1.29% |
| 01/28 | 96,000 | 96,600 | 95,800 | 96,600 | +0.42% | 3,715 | - | -2.44% |
| 01/27 | 96,100 | 96,300 | 95,500 | 96,200 | -0.21% | 3,194 | - | -3.01% |
| 01/26 | 96,900 | 96,900 | 96,100 | 96,400 | -0.52% | 3,776 | - | -2.96% |
| 01/23 | 98,000 | 98,300 | 96,900 | 96,900 | -0.82% | 3,225 | - | -2.6% |
| 01/22 | 97,900 | 98,500 | 97,500 | 97,700 | +0.21% | 2,606 | - | -1.89% |
| 01/21 | 98,700 | 98,900 | 97,100 | 97,500 | -1.42% | 4,926 | - | -2.18% |
| 01/20 | 99,600 | 99,900 | 98,800 | 98,900 | 0% | 4,521 | - | -0.8% |
| 01/19 | 100,000 | 100,300 | 98,900 | 98,900 | -1.1% | 3,097 | - | -0.78% |
| 01/16 | 99,500 | 100,000 | 99,400 | 100,000 | +0.6% | 4,108 | - | +0.35% |
| 01/15 | 98,900 | 99,600 | 98,600 | 99,400 | +0.81% | 4,204 | - | -0.19% |
| 01/14 | （IR情報）15:30 国内不動産信託受益権の取得完了に関するお知らせ |
| 01/14 | 98,700 | 98,700 | 98,100 | 98,600 | +0.1% | 5,966 | - | -0.96% |
| 01/13 | （IR情報）15:30 国内不動産信託受益権の譲渡完了に関するお知らせ |
| 01/13 | 99,100 | 99,100 | 98,000 | 98,500 | 0% | 5,088 | - | -1.09% |
| 01/09 | （IR情報）15:30 コミットメントライン契約期限の延長に関するお知らせ |
| 01/09 | 98,900 | 99,200 | 98,000 | 98,500 | 0% | 4,592 | - | -1.19% |
| 01/09 | （空売り報告）Barclays Bank PLC 6,439株（0.36%）-0.14%義務消失 |
| 01/08 | 99,300 | 99,300 | 98,400 | 98,500 | -0.61% | 6,162 | - | -1.31% |
| 01/08 | （空売り報告）Barclays Bank PLC 8,939株（0.5%）-0.12% |
| 01/07 | 98,900 | 99,100 | 98,300 | 99,100 | +0.1% | 4,746 | - | -0.81% |
| 01/07 | （空売り報告）Barclays Bank PLC 11,057株（0.62%）-0.15% |
| 01/06 | 98,900 | 99,100 | 98,300 | 99,000 | +0.51% | 4,280 | - | -1.04% |
| 01/06 | （空売り報告）Barclays Bank PLC 13,757株（0.77%）-0.11% |
| 01/05 | 99,100 | 99,400 | 96,900 | 98,500 | -0.3% | 5,744 | - | -1.72% |
| 01/05 | （空売り報告）Barclays Bank PLC 15,637株（0.88%）-0.12% |
| 2025 |
| 12/30 | 99,200 | 99,900 | 98,800 | 98,800 | -0.4% | 3,551 | - | -1.61% |
| 12/29 | 99,700 | 100,100 | 98,600 | 99,200 | -2.36% | 5,431 | - | -1.36% |
| 12/26 | （IR情報）15:30 投資法人債の発行登録書提出に関するお知らせ |
| 12/26 | 102,000 | 102,300 | 100,800 | 101,600 | -0.39% | 8,621 | - | +0.91% |
| 12/25 | 101,800 | 102,000 | 101,300 | 102,000 | +0.79% | 2,095 | - | +1.34% |
| 12/24 | 101,200 | 101,600 | 101,100 | 101,200 | -0.3% | 3,782 | - | +0.62% |
| 12/24 | （空売り報告）Barclays Bank PLC 17,726株（1%）+0.17% |
| 12/23 | 100,900 | 101,500 | 100,500 | 101,500 | +0.69% | 3,052 | - | +0.97% |
| 12/22 | 101,300 | 101,900 | 100,300 | 100,800 | -0.4% | 3,575 | - | +0.27% |
| 12/22 | （空売り報告）Barclays Bank PLC 14,826株（0.83%）+0.11% |
| 12/19 | （IR情報）15:30 本日のプレスリリースに関する補足説明資料 |
| 12/19 | （IR情報）15:30 国内不動産信託受益権の譲渡及び取得に関するお知らせ |
| 12/19 | （IR情報）15:30 補欠執行役員の辞任に関するお知らせ |
| 12/19 | （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 |
| 12/19 | 101,300 | 101,600 | 100,900 | 101,200 | +0.4% | 4,037 | - | +0.66% |
| 12/18 | 100,200 | 101,400 | 100,100 | 100,800 | +0.9% | 2,887 | - | +0.29% |
| 12/17 | 100,100 | 100,300 | 99,800 | 99,900 | -0.2% | 2,530 | - | -0.6% |
| 12/17 | （空売り報告）Barclays Bank PLC 12,906株（0.72%）+0.11% |
| 12/16 | 99,500 | 100,800 | 99,500 | 100,100 | +0.7% | 3,057 | - | -0.46% |
| 12/15 | 100,000 | 100,500 | 99,400 | 99,400 | -0.6% | 4,658 | - | -1.15% |
| 12/12 | 98,300 | 100,200 | 98,300 | 100,000 | +1.94% | 8,071 | - | -0.57% |
| 12/11 | 98,400 | 99,100 | 97,600 | 98,100 | -0.3% | 3,246 | - | -2.45% |
| 12/10 | （IR情報）16:30 国内資産(メザニンローン債権)の取得に関するお知らせ |
| 12/10 | 97,900 | 99,000 | 97,700 | 98,400 | +0.2% | 3,797 | - | -2.21% |
| 12/09 | （IR情報）15:30 DBJ Green Building認証再取得に関するお知らせ |
| 12/09 | 97,900 | 98,600 | 97,200 | 98,200 | -0.3% | 3,424 | - | -2.39% |
| 12/08 | 98,300 | 98,800 | 97,600 | 98,500 | +0.1% | 3,927 | - | -2.06% |
| 12/05 | 99,400 | 99,400 | 98,300 | 98,400 | -1.11% | 3,610 | - | -2.12% |
| 12/05 | （空売り報告）Barclays Bank PLC 10,912株（0.61%）再IN |
| 12/04 | 100,600 | 100,900 | 99,300 | 99,500 | -1.39% | 4,490 | - | -1% |
| 12/03 | 101,500 | 101,500 | 100,400 | 100,900 | -0.59% | 2,890 | - | +0.43% |
| 12/02 | 101,100 | 101,900 | 100,800 | 101,500 | +0.4% | 3,130 | - | +1.09% |
| 12/01 | 102,900 | 103,100 | 101,100 | 101,100 | -1.27% | 4,471 | - | +0.81% |
| 11/28 | （IR情報）15:30 CASBEE不動産評価認証の取得に関するお知らせ(浦和ガーデンビル） |
| 11/28 | 103,300 | 103,300 | 102,300 | 102,400 | -1.25% | 6,183 | - | +2.17% |
| 11/27 | 103,100 | 104,100 | 103,000 | 103,700 | +0.58% | 4,630 | - | +3.63% |
| 11/26 | 102,900 | 103,300 | 102,500 | 103,100 | +0.29% | 4,040 | - | +3.26% |
| 11/25 | 102,000 | 102,800 | 101,600 | 102,800 | +0.88% | 3,373 | - | +3.18% |
| 11/21 | （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 |
| 11/21 | 100,800 | 101,900 | 100,700 | 101,900 | +0.89% | 2,479 | - | +2.48% |
| 11/20 | 101,200 | 101,700 | 100,800 | 101,000 | +1.1% | 2,280 | - | +1.77% |
| 11/19 | 100,200 | 100,500 | 99,700 | 99,900 | -0.2% | 5,140 | - | +0.84% |
| 11/18 | 101,100 | 101,300 | 100,100 | 100,100 | -1.48% | 4,177 | - | +1.16% |
| 11/17 | 101,100 | 101,600 | 100,400 | 101,600 | +0.69% | 2,349 | - | +2.84% |
| 11/14 | 100,800 | 101,400 | 100,500 | 100,900 | +0.4% | 3,155 | - | +2.32% |
| 11/13 | 100,800 | 101,000 | 100,400 | 100,500 | -0.2% | 2,166 | - | +2.1% |
| 11/12 | 101,300 | 101,800 | 100,700 | 100,700 | -0.59% | 4,160 | - | +2.45% |
| 11/11 | 100,200 | 101,300 | 100,100 | 101,300 | +1.3% | 2,734 | - | +3.19% |
| 11/10 | 100,400 | 101,300 | 99,900 | 100,000 | +0.2% | 4,428 | - | +2.08% |
| 11/07 | 99,700 | 100,300 | 99,700 | 99,800 | +0.1% | 4,036 | - | +2.02% |
| 11/06 | 99,500 | 99,800 | 98,900 | 99,700 | +0.1% | 3,137 | - | +2.03% |
| 11/05 | 98,300 | 99,600 | 97,900 | 99,600 | +1.63% | 3,949 | - | +2.05% |
| 11/04 | 97,700 | 98,200 | 97,100 | 98,000 | +0.72% | 3,127 | - | +0.55% |
| 10/31 | 97,700 | 97,900 | 97,100 | 97,300 | -0.41% | 4,242 | - | -0.15% |
| 10/30 | 97,400 | 98,200 | 97,000 | 97,700 | +0.1% | 3,063 | - | +0.25% |
| 10/29 | 98,800 | 98,900 | 97,400 | 97,600 | -0.91% | 3,171 | - | +0.16% |
| 10/28 | 99,300 | 99,300 | 98,500 | 98,500 | -0.91% | 2,672 | - | +1.08% |
| 10/27 | 99,000 | 99,400 | 98,700 | 99,400 | +0.71% | 2,620 | - | +2.04% |
| 10/24 | 99,400 | 99,600 | 98,500 | 98,700 | -0.7% | 2,978 | - | +1.36% |
| 10/23 | 98,400 | 99,400 | 97,900 | 99,400 | +1.02% | 3,925 | - | +2.07% |
| 10/22 | 98,200 | 98,500 | 98,000 | 98,400 | +0.2% | 3,991 | - | +1.01% |
| 10/21 | 97,900 | 98,200 | 97,600 | 98,200 | +0.31% | 2,384 | - | +0.73% |
| 10/20 | 97,800 | 98,000 | 97,200 | 97,900 | +0.2% | 2,364 | - | +0.39% |
| 10/17 | 97,200 | 97,800 | 97,200 | 97,700 | +0.62% | 3,327 | - | +0.16% |
| 10/16 | 97,200 | 97,600 | 96,700 | 97,100 | +0.31% | 3,760 | - | -0.46% |
| 10/15 | 96,800 | 97,200 | 96,700 | 96,800 | 0% | 2,994 | - | -0.79% |
| 10/14 | 96,000 | 96,800 | 95,200 | 96,800 | +0.62% | 4,145 | - | -0.8% |
| 10/10 | 96,600 | 96,900 | 96,100 | 96,200 | -0.93% | 2,518 | - | -1.43% |
| 10/09 | 96,700 | 97,100 | 96,200 | 97,100 | +0.62% | 2,933 | - | -0.58% |
| 10/08 | 97,000 | 97,100 | 96,500 | 96,500 | -0.52% | 2,817 | - | -1.24% |
| 10/02 | （IR情報）15:30 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。
