| 2025 |
| 06/11 | 77,000 | 77,700 | 77,000 | 77,500 | +0.91% | 6,296 | - | +0.44% |
| 06/10 | （IR情報）17:15 (訂正)「資金の借入れに関するお知らせ」の一部訂正について |
| 06/10 | 76,700 | 77,200 | 76,700 | 76,800 | 0% | 5,964 | - | -0.52% |
| 06/09 | 77,200 | 77,400 | 76,700 | 76,800 | -0.39% | 7,435 | - | -0.61% |
| 06/09 | （空売り報告）三菱UFJモルガン・スタンレー証券 43,526株（0.99%）-0.01% |
| 06/06 | 77,300 | 77,300 | 76,900 | 77,100 | -0.39% | 4,213 | - | -0.27% |
| 06/05 | 76,700 | 77,400 | 76,600 | 77,400 | +0.91% | 7,699 | - | +0.12% |
| 06/04 | 77,000 | 77,200 | 76,700 | 76,700 | -0.78% | 4,735 | - | -0.75% |
| 06/03 | 77,100 | 77,300 | 76,700 | 77,300 | -0.26% | 9,514 | - | -0.08% |
| 06/02 | 77,500 | 77,500 | 77,000 | 77,500 | +0.52% | 7,383 | - | +0.08% |
| 05/30 | （IR情報）15:30 国内不動産信託受益権の取得に係る信託契約及びマスターリース契約兼プロパティ・マネジメント契約締結の決定等に関するお知らせ |
| 05/30 | 77,300 | 77,400 | 76,900 | 77,100 | 0% | 13,552 | - | -0.56% |
| 05/30 | （空売り報告）三菱UFJモルガン・スタンレー証券 43,743株（1%）+0.01% |
| 05/29 | 77,700 | 77,800 | 76,900 | 77,100 | -0.77% | 7,616 | - | -0.72% |
| 05/28 | （IR情報）15:45 金利スワップの設定に関するお知らせ |
| 05/28 | 77,100 | 77,700 | 77,000 | 77,700 | +1.17% | 7,801 | - | -0.07% |
| 05/27 | （IR情報）15:30 資金の借入れに関するお知らせ |
| 05/27 | 77,200 | 77,200 | 76,700 | 76,800 | -0.39% | 6,620 | - | -1.33% |
| 05/26 | （IR情報）16:00 為替予約取引に関するお知らせ |
| 05/26 | 77,000 | 77,200 | 76,800 | 77,100 | +0.52% | 4,729 | - | -1.08% |
| 05/23 | 76,200 | 76,800 | 76,100 | 76,700 | +0.26% | 6,914 | - | -1.72% |
| 05/22 | （IR情報）16:30 資金の借入れ及び既存借入金の期限前返済に関するお知らせ |
| 05/22 | 76,400 | 76,600 | 75,900 | 76,500 | +0.13% | 11,311 | - | -2.09% |
| 05/21 | （IR情報）15:30 金利スワップの設定に関するお知らせ |
| 05/21 | 76,800 | 76,800 | 76,100 | 76,400 | -0.13% | 6,509 | - | -2.37% |
| 05/21 | （空売り報告）三菱UFJモルガン・スタンレー証券 43,453株（0.99%）-0.04% |
| 05/20 | 77,000 | 77,100 | 76,100 | 76,500 | -0.26% | 11,351 | - | -2.38% |
| 05/19 | （IR情報）15:45 為替予約取引に関するお知らせ |
| 05/19 | 76,600 | 76,900 | 76,100 | 76,700 | -0.9% | 10,771 | - | -2.24% |
| 05/16 | 77,600 | 77,600 | 76,900 | 77,400 | 0% | 7,761 | - | -1.39% |
| 05/15 | 77,100 | 77,700 | 76,900 | 77,400 | +0.13% | 8,712 | - | -1.41% |
| 05/14 | 77,300 | 77,400 | 76,600 | 77,300 | 0% | 8,087 | - | -1.47% |
| 05/13 | 78,000 | 78,200 | 76,500 | 77,300 | -1.15% | 13,291 | - | -1.53% |
| 05/12 | （IR情報）16:00 為替予約取引に関するお知らせ |
| 05/12 | 77,500 | 78,200 | 77,500 | 78,200 | +0.39% | 6,047 | - | -0.45% |
| 05/09 | 77,700 | 78,000 | 77,400 | 77,900 | +0.13% | 10,852 | - | -0.86% |
| 05/08 | 78,900 | 78,900 | 77,600 | 77,800 | -0.89% | 6,599 | - | -1.08% |
| 05/07 | 78,900 | 79,200 | 78,000 | 78,500 | 0% | 13,344 | - | -0.28% |
| 05/02 | 78,000 | 78,600 | 77,900 | 78,500 | +0.9% | 10,203 | - | -0.41% |
| 05/01 | 76,900 | 77,900 | 76,900 | 77,800 | +1.04% | 8,524 | - | -1.42% |
| 04/30 | 76,300 | 77,000 | 76,000 | 77,000 | +0.26% | 12,822 | - | -2.57% |
| 04/28 | （IR情報）15:30 国内不動産信託受益権の取得に関するお知らせ(エスティメゾン大塚の取得) |
| 04/28 | 76,800 | 77,300 | 76,400 | 76,800 | -2.54% | 20,737 | - | -2.94% |
| 04/25 | 78,600 | 79,500 | 78,600 | 78,800 | -0.38% | 32,472 | - | -0.6% |
| 04/24 | 80,100 | 80,100 | 79,100 | 79,100 | -1.13% | 9,265 | - | -0.29% |
| 04/23 | 80,300 | 80,600 | 79,900 | 80,000 | -0.12% | 6,912 | - | +0.88% |
| 04/22 | 79,600 | 80,300 | 79,300 | 80,100 | +0.63% | 5,391 | - | +1.05% |
| 04/21 | 79,600 | 80,000 | 79,300 | 79,600 | 0% | 4,885 | - | +0.56% |
| 04/18 | 79,700 | 79,900 | 79,400 | 79,600 | 0% | 6,085 | - | +0.7% |
| 04/17 | 79,600 | 80,200 | 79,500 | 79,600 | 0% | 7,350 | - | +0.87% |
| 04/16 | 79,300 | 79,800 | 79,100 | 79,600 | +0.76% | 6,701 | - | +1.06% |
| 04/15 | （IR情報）15:30 規約の一部変更及び補欠執行役員の選任に関するお知らせ |
| 04/15 | 79,600 | 79,800 | 78,700 | 79,000 | -0.63% | 9,491 | - | +0.5% |
| 04/14 | 79,200 | 80,400 | 79,100 | 79,500 | +0.38% | 8,965 | - | +1.29% |
| 04/11 | 77,600 | 79,400 | 77,500 | 79,200 | +0.51% | 12,607 | - | +1.05% |
| 04/10 | 78,900 | 79,600 | 77,800 | 78,800 | +1.68% | 14,798 | - | +0.63% |
| 04/09 | 76,700 | 77,800 | 76,500 | 77,500 | -0.26% | 12,929 | - | -0.96% |
| 04/08 | 77,600 | 79,100 | 76,800 | 77,700 | +2.1% | 14,942 | - | -0.71% |
| 04/07 | 77,400 | 78,200 | 75,800 | 76,100 | -3.18% | 15,593 | - | -2.8% |
| 04/04 | 78,300 | 79,000 | 77,900 | 78,600 | +0.13% | 12,494 | - | +0.3% |
| 04/03 | 78,000 | 78,500 | 77,400 | 78,500 | -0.38% | 9,948 | - | +0.17% |
| 04/02 | 79,600 | 79,600 | 78,500 | 78,800 | -1.13% | 8,350 | - | +0.55% |
| 04/01 | （IR情報）15:30 CASBEE不動産評価認証の取得に関するお知らせ |
| 04/01 | 80,500 | 81,100 | 79,400 | 79,700 | 0% | 7,011 | - | +1.75% |
| 03/31 | 80,700 | 80,700 | 79,700 | 79,700 | -1.48% | 10,767 | - | +1.86% |
| 03/28 | （IR情報）15:30 国内不動産信託受益権の取得に係る取得予定日の変更に関するお知らせ(エスティメゾン西横浜) |
| 03/28 | 80,800 | 81,100 | 80,200 | 80,900 | -0.12% | 8,091 | - | +3.52% |
| 03/27 | 80,400 | 81,100 | 80,400 | 81,000 | +0.5% | 5,218 | - | +3.83% |
| 03/26 | 79,600 | 80,600 | 79,300 | 80,600 | +1.51% | 9,308 | - | +3.55% |
| 03/25 | （IR情報）15:30 自然に関するイニシアチブ「Spring」への賛同に関するお知らせ |
| 03/25 | 80,600 | 80,700 | 79,400 | 79,400 | -1.24% | 9,633 | - | +2.18% |
| 03/24 | 80,400 | 80,900 | 80,200 | 80,400 | +0.25% | 6,861 | - | +3.58% |
| 03/21 | 78,800 | 80,500 | 78,800 | 80,200 | +2.17% | 19,709 | - | +3.48% |
| 03/19 | 79,000 | 79,600 | 78,500 | 78,500 | -0.63% | 8,155 | - | +1.46% |
| 03/18 | 77,800 | 79,400 | 77,600 | 79,000 | +2.07% | 9,297 | - | +2.19% |
| 03/17 | （IR情報）17:40 為替予約契約の締結に関するお知らせ |
| 03/17 | （IR情報）17:40 海外不動産保有法人の決算期の変更に関するお知らせ(ザアイビーオンボーレン、シティリッジ) |
| 03/17 | （IR情報）17:40 海外不動産保有法人への追加出資に関するお知らせ(シティリッジ(追加取得)) |
| 03/17 | （IR情報）15:30 資産運用会社における取締役の変更及び投資法人の補欠執行役員の選任取消しに関するお知らせ |
| 03/17 | 77,300 | 77,600 | 76,900 | 77,400 | +0.65% | 6,145 | - | +0.18% |
| 03/14 | 76,100 | 76,900 | 76,100 | 76,900 | +0.92% | 13,735 | - | -0.53% |
| 03/13 | 75,900 | 76,700 | 75,700 | 76,200 | +0.4% | 7,285 | - | -1.51% |
| 03/12 | 75,600 | 76,200 | 75,500 | 75,900 | +0.26% | 5,011 | - | -2.02% |
| 03/11 | 75,900 | 76,200 | 75,100 | 75,700 | -0.39% | 8,489 | - | -2.45% |
| 03/10 | 76,900 | 77,100 | 76,000 | 76,000 | -1.04% | 7,207 | - | -2.25% |
| 03/07 | 77,000 | 77,300 | 76,600 | 76,800 | -0.65% | 7,047 | - | -1.4% |
| 03/06 | 77,300 | 77,700 | 77,300 | 77,300 | -0.13% | 5,151 | - | -0.91% |
| 03/05 | 78,000 | 78,100 | 77,300 | 77,400 | -0.39% | 4,986 | - | -0.93% |
| 03/04 | 78,700 | 78,900 | 77,500 | 77,700 | -1.15% | 6,801 | - | -0.62% |
| 03/03 | 78,200 | 79,200 | 78,200 | 78,600 | +0.9% | 6,339 | - | +0.51% |
| 02/28 | 78,500 | 79,300 | 77,900 | 77,900 | -1.02% | 16,317 | - | -0.31% |
| 02/27 | （IR情報）15:30 自己投資口の消却に係る事項の決定に関するお知らせ |
| 02/27 | 78,300 | 78,900 | 77,700 | 78,700 | +0.13% | 9,555 | - | +0.74% |
| 02/26 | （IR情報）15:30 資金の借入れ(利率決定)及び金利スワップの設定に関するお知らせ |
| 02/26 | 78,500 | 78,600 | 77,600 | 78,600 | +1.16% | 10,950 | - | +0.71% |
| 02/25 | （IR情報）16:00 資金の借入れ(グリーンローン他)に関するお知らせ |
| 02/25 | 78,200 | 78,200 | 77,500 | 77,700 | +0.13% | 6,369 | - | -0.34% |
| 02/21 | 77,300 | 77,900 | 77,100 | 77,600 | +0.39% | 6,448 | - | -0.45% |
| 02/20 | 77,800 | 77,800 | 76,900 | 77,300 | -0.26% | 6,256 | - | -0.78% |
| 02/19 | 76,900 | 77,700 | 76,800 | 77,500 | +1.04% | 9,528 | - | -0.5% |
| 02/18 | 77,200 | 77,300 | 76,600 | 76,700 | -0.65% | 6,967 | - | -1.45% |
| 02/17 | 77,200 | 77,400 | 76,900 | 77,200 | -0.26% | 8,107 | - | -0.79% |
| 02/14 | 77,300 | 77,600 | 77,000 | 77,400 | 0% | 6,058 | - | -0.48% |
| 02/13 | 77,100 | 77,400 | 76,700 | 77,400 | +0.65% | 7,082 | - | -0.46% |
| 02/12 | （IR情報）15:30 (訂正)「2024年10月期(第20期)決算説明資料」の一部訂正について |
| 02/12 | 76,800 | 77,100 | 76,200 | 76,900 | 0% | 5,866 | - | -1.13% |
| 02/10 | （IR情報）15:30 CDP気候変動Aリスト（最高評価）への選定に関するお知らせ |
| 02/10 | 77,900 | 77,900 | 76,700 | 76,900 | -1.28% | 9,572 | - | -1.21% |
| 02/07 | 78,500 | 78,500 | 77,700 | 77,900 | -0.76% | 8,794 | - | +0.05% |
| 02/06 | 78,200 | 78,500 | 77,900 | 78,500 | +0.13% | 7,736 | - | +0.84% |
| 02/05 | 78,700 | 78,800 | 78,100 | 78,400 | -0.25% | 7,002 | - | +0.78% |
| 02/04 | 79,000 | 79,400 | 78,200 | 78,600 | -0.88% | 6,145 | - | +1.15% |
| 02/03 | 79,500 | 79,700 | 78,900 | 79,300 | -0.13% | 8,487 | - | +2.2% |
| 01/31 | 79,700 | 79,700 | 78,900 | 79,400 | -0.13% | 10,094 | - | +2.51% |
| 01/30 | （IR情報）15:30 自己投資口の取得状況及び取得終了に関するお知らせ(投資信託及び投資法人に関する法律第80条の5に基づく自己投資口の取得) |
| 01/30 | 79,900 | 80,200 | 79,300 | 79,500 | -0.38% | 9,715 | - | +2.88% |
| 01/29 | （IR情報）15:30 積水ハウス不動産6社の組織再編に関するお知らせ(各優先交渉権(等)に関する契約の承継、合意解約及び新規契約締結他) |
| 01/29 | （IR情報）15:30 資産運用会社における組織の変更に関するお知らせ |
| 01/29 | 79,700 | 80,100 | 79,600 | 79,800 | -0.5% | 7,661 | - | +3.53% |
| 01/28 | 79,100 | 80,800 | 78,900 | 80,200 | +1.52% | 17,069 | - | +4.35% |
| 01/27 | 78,700 | 79,200 | 78,600 | 79,000 | +1.15% | 10,106 | - | +3.11% |
| 01/24 | （IR情報）11:30 「生物多様性のための30by30アライアンス」参加に関するお知らせ |
| 01/24 | 77,200 | 78,300 | 77,100 | 78,100 | +1.43% | 10,110 | - | +2.25% |
| 01/23 | 77,300 | 77,400 | 76,600 | 77,000 | -0.52% | 7,261 | - | +1.1% |
| 01/22 | 76,900 | 77,400 | 76,800 | 77,400 | +0.78% | 9,349 | - | +1.87% |
| 01/21 | （IR情報）11:30 資産運用会社における監査役の辞任及び監査役の選任予定に関するお知らせ |
| 01/21 | 76,700 | 77,100 | 76,600 | 76,800 | +0.13% | 6,899 | - | +1.35% |
| 01/20 | 77,200 | 77,400 | 76,500 | 76,700 | -0.65% | 8,274 | - | +1.46% |
| 01/17 | 76,600 | 77,400 | 76,100 | 77,200 | +0.78% | 9,673 | - | +2.37% |
| 01/16 | 76,700 | 76,900 | 76,200 | 76,600 | -0.26% | 5,657 | - | +1.82% |
| 01/15 | 75,900 | 76,800 | 75,900 | 76,800 | +0.92% | 10,509 | - | +2.27% |
| 01/10 | （IR情報）15:30 SBT（Science Based Targets）認定取得に関するお知らせ |
