| 2026 |
| 03/06 | 114,400 | 114,800 | 113,000 | 113,000 | -1.57% | 598 | - | -2.41% |
| 03/05 | 113,300 | 115,000 | 113,300 | 114,800 | +2.78% | 739 | - | -1.06% |
| 03/04 | 114,000 | 114,100 | 111,500 | 111,700 | -3.04% | 1,491 | - | -3.85% |
| 03/03 | 115,500 | 115,800 | 114,200 | 115,200 | -0.26% | 994 | - | -1.08% |
| 03/02 | 115,000 | 115,600 | 114,300 | 115,500 | +0.35% | 804 | - | -0.96% |
| 02/27 | 117,600 | 117,800 | 115,000 | 115,100 | -2.21% | 1,756 | - | -1.43% |
| 02/26 | 118,000 | 118,000 | 116,900 | 117,700 | 0% | 1,029 | - | +0.66% |
| 02/25 | 117,400 | 117,900 | 116,900 | 117,700 | -0.08% | 1,226 | - | +0.56% |
| 02/24 | 115,200 | 117,800 | 114,900 | 117,800 | +2.61% | 1,526 | - | +0.54% |
| 02/20 | 115,600 | 115,600 | 114,800 | 114,800 | -0.69% | 752 | - | -2.15% |
| 02/19 | 116,200 | 116,200 | 115,100 | 115,600 | -0.6% | 569 | - | -1.67% |
| 02/18 | 115,400 | 116,300 | 115,100 | 116,300 | +0.26% | 713 | - | -1.23% |
| 02/17 | 116,300 | 116,300 | 115,000 | 116,000 | -0.68% | 533 | - | -1.6% |
| 02/16 | 117,500 | 117,500 | 116,100 | 116,800 | -0.09% | 636 | - | -1.05% |
| 02/13 | 117,700 | 118,100 | 116,300 | 116,900 | -0.93% | 1,362 | - | -1.05% |
| 02/12 | 116,500 | 118,000 | 116,000 | 118,000 | +1.72% | 1,517 | - | -0.16% |
| 02/10 | 116,800 | 116,900 | 116,000 | 116,000 | -0.34% | 549 | - | -1.82% |
| 02/09 | 116,300 | 117,400 | 115,900 | 116,400 | +0.09% | 1,357 | - | -1.5% |
| 02/06 | 116,800 | 117,300 | 116,300 | 116,300 | -0.43% | 1,004 | - | -1.59% |
| 02/05 | 116,700 | 116,900 | 116,100 | 116,800 | +0.43% | 822 | - | -1.18% |
| 02/04 | 115,700 | 116,800 | 115,000 | 116,300 | +0.35% | 2,378 | - | -1.57% |
| 02/03 | 114,900 | 115,900 | 114,600 | 115,900 | +1.22% | 1,617 | - | -1.9% |
| 02/02 | 113,800 | 115,600 | 113,600 | 114,500 | +0.53% | 1,389 | - | -3.07% |
| 01/30 | 115,900 | 115,900 | 113,900 | 113,900 | -1.64% | 2,079 | - | -3.62% |
| 01/29 | 114,400 | 115,800 | 113,100 | 115,800 | -2.61% | 3,402 | - | -2.04% |
| 01/28 | （IR情報）16:30 資産運用会社における重要な使用人の選任及び異動に関するお知らせ |
| 01/28 | （IR情報）13:00 金利スワップ契約締結に関するお知らせ |
| 01/28 | 117,600 | 118,900 | 117,300 | 118,900 | +0.42% | 5,247 | - | +0.55% |
| 01/27 | 118,400 | 118,600 | 117,500 | 118,400 | -0.25% | 1,376 | - | +0.21% |
| 01/26 | 119,300 | 119,300 | 117,900 | 118,700 | -0.5% | 1,261 | - | +0.54% |
| 01/23 | 119,700 | 120,500 | 118,900 | 119,300 | 0% | 833 | - | +1.08% |
| 01/22 | 119,800 | 120,500 | 119,300 | 119,300 | +0.08% | 974 | - | +1.15% |
| 01/21 | 120,000 | 120,000 | 119,000 | 119,200 | -1% | 1,375 | - | +1.14% |
| 01/20 | （IR情報）11:00 CASBEE不動産評価認証の取得に関するお知らせ |
| 01/20 | 121,900 | 121,900 | 120,000 | 120,400 | -0.33% | 1,958 | - | +2.27% |
| 01/19 | 121,800 | 122,200 | 120,800 | 120,800 | -0.82% | 1,788 | - | +2.75% |
| 01/16 | 120,900 | 121,800 | 120,500 | 121,800 | +0.74% | 1,516 | - | +3.76% |
| 01/15 | 120,200 | 120,900 | 119,800 | 120,900 | +0.58% | 1,109 | - | +3.21% |
| 01/14 | 119,800 | 120,500 | 119,600 | 120,200 | +0.33% | 1,747 | - | +2.84% |
| 01/13 | 119,500 | 120,000 | 118,600 | 119,800 | 0% | 1,806 | - | +2.7% |
| 01/09 | （IR情報）12:00 CDP気候変動プログラム初参加に関するお知らせ |
| 01/09 | 119,100 | 120,100 | 118,800 | 119,800 | +0.59% | 1,374 | - | +2.85% |
| 01/08 | 118,400 | 119,600 | 118,400 | 119,100 | +0.68% | 1,000 | - | +2.36% |
| 01/07 | 117,000 | 118,700 | 116,900 | 118,300 | +1.11% | 1,386 | - | +1.78% |
| 01/06 | 116,600 | 117,000 | 116,300 | 117,000 | +0.34% | 695 | - | +0.71% |
| 01/05 | 116,500 | 117,000 | 115,700 | 116,600 | +0.09% | 1,690 | - | +0.32% |
| 2025 |
| 12/30 | 116,900 | 117,500 | 116,500 | 116,500 | -0.17% | 847 | - | +0.19% |
| 12/29 | 116,500 | 116,700 | 115,700 | 116,700 | +0.78% | 1,150 | - | +0.31% |
| 12/26 | 116,400 | 116,700 | 115,100 | 115,800 | -0.26% | 1,175 | - | -0.52% |
| 12/25 | （IR情報）15:30 資金の借入れに関するお知らせ |
| 12/25 | 115,400 | 116,100 | 115,300 | 116,100 | +0.61% | 777 | - | -0.34% |
| 12/24 | 115,200 | 115,500 | 114,900 | 115,400 | -0.17% | 711 | - | -0.96% |
| 12/23 | 115,500 | 115,800 | 114,900 | 115,600 | +0.52% | 863 | - | -0.83% |
| 12/22 | （IR情報）11:30 国内不動産信託受益権の取得完了に関するお知らせ(S-RESIDENCE堺浜寺broad他1物件) |
| 12/22 | 116,900 | 116,900 | 115,000 | 115,000 | -1.37% | 987 | - | -1.43% |
| 12/19 | 116,200 | 117,400 | 116,200 | 116,600 | +0.17% | 989 | - | -0.22% |
| 12/18 | 116,300 | 117,100 | 116,100 | 116,400 | 0% | 523 | - | -0.48% |
| 12/17 | 118,000 | 118,000 | 115,900 | 116,400 | -1.1% | 652 | - | -0.56% |
| 12/16 | 117,500 | 117,900 | 116,500 | 117,700 | +0.43% | 795 | - | +0.47% |
| 12/15 | 116,800 | 117,200 | 116,300 | 117,200 | 0% | 627 | - | +0.06% |
| 12/12 | （IR情報）15:30 国内不動産信託受益権の取得(S-RESIDENCE堺浜寺broad他1物件)並びに国内不動産及び国内不動産信託受益権の譲渡(S-FORT都島内代他1物件)に関するお知らせ |
| 12/12 | 116,500 | 117,200 | 116,400 | 117,200 | +1.21% | 1,402 | - | +0.12% |
| 12/11 | 117,200 | 117,500 | 115,800 | 115,800 | -0.6% | 929 | - | -1.01% |
| 12/10 | 116,000 | 116,500 | 115,900 | 116,500 | +0.17% | 723 | - | -0.42% |
| 12/09 | 115,500 | 116,300 | 114,500 | 116,300 | +0.69% | 757 | - | -0.55% |
| 12/08 | 113,800 | 115,500 | 113,800 | 115,500 | +0.96% | 914 | - | -1.12% |
| 12/05 | 114,600 | 115,100 | 114,300 | 114,400 | -0.17% | 668 | - | -1.99% |
| 12/04 | 115,000 | 116,100 | 114,300 | 114,600 | -0.87% | 621 | - | -1.77% |
| 12/03 | 115,700 | 116,200 | 114,900 | 115,600 | -0.77% | 688 | - | -0.89% |
| 12/02 | 115,900 | 116,600 | 115,000 | 116,500 | +0.43% | 962 | - | -0.1% |
| 12/01 | 117,100 | 117,100 | 115,500 | 116,000 | -0.94% | 1,156 | - | -0.48% |
| 11/28 | 118,700 | 119,000 | 117,100 | 117,100 | -0.93% | 1,029 | - | +0.49% |
| 11/27 | 117,900 | 118,800 | 117,900 | 118,200 | +0.25% | 738 | - | +1.53% |
| 11/26 | 118,200 | 118,400 | 117,200 | 117,900 | -0.08% | 766 | - | +1.38% |
| 11/25 | 118,500 | 118,500 | 117,400 | 118,000 | -0.25% | 869 | - | +1.59% |
| 11/21 | 117,500 | 118,300 | 117,300 | 118,300 | +0.25% | 720 | - | +1.98% |
| 11/20 | 117,200 | 118,000 | 116,900 | 118,000 | +1.03% | 439 | - | +1.87% |
| 11/19 | 116,500 | 116,900 | 116,100 | 116,800 | +0.26% | 804 | - | +1.01% |
| 11/18 | 117,800 | 118,100 | 116,300 | 116,500 | -1.44% | 847 | - | +0.9% |
| 11/17 | 119,700 | 119,700 | 118,200 | 118,200 | -1.25% | 741 | - | +2.54% |
| 11/14 | 119,300 | 120,000 | 119,200 | 119,700 | +0.5% | 1,280 | - | +4.04% |
| 11/13 | 118,800 | 119,600 | 118,200 | 119,100 | +0.08% | 929 | - | +3.78% |
| 11/12 | 119,100 | 119,900 | 118,800 | 119,000 | +0.25% | 1,266 | - | +3.9% |
| 11/11 | 117,200 | 118,700 | 116,800 | 118,700 | +1.45% | 904 | - | +3.77% |
| 11/10 | 115,600 | 117,000 | 115,600 | 117,000 | +1.21% | 1,171 | - | +2.5% |
| 11/07 | 115,200 | 116,100 | 114,900 | 115,600 | +0.35% | 1,612 | - | +1.45% |
| 11/06 | 115,800 | 115,800 | 114,700 | 115,200 | -0.69% | 648 | - | +1.19% |
| 11/05 | 115,400 | 116,000 | 114,300 | 116,000 | +0.43% | 3,458 | - | +1.91% |
| 11/04 | 113,400 | 115,500 | 112,900 | 115,500 | +2.39% | 1,177 | - | +1.53% |
| 10/31 | 113,300 | 113,900 | 112,800 | 112,800 | -0.62% | 726 | - | -0.86% |
| 10/30 | 112,800 | 113,500 | 112,200 | 113,500 | +0.62% | 1,211 | - | -0.3% |
| 10/29 | 114,500 | 114,600 | 112,200 | 112,800 | -1.05% | 1,068 | - | -0.95% |
| 10/28 | 115,500 | 115,500 | 114,000 | 114,000 | -0.87% | 1,495 | - | +0.05% |
| 10/27 | 115,500 | 115,700 | 115,000 | 115,000 | -0.17% | 894 | - | +0.92% |
| 10/24 | （IR情報）16:00 (訂正)「サムティ株式会社による本投資法人投資口の追加取得に関するお知らせ」の一部訂正に関するお知らせ |
| 10/24 | 115,500 | 116,100 | 114,700 | 115,200 | 0% | 983 | - | +1.12% |
| 10/23 | 114,500 | 115,500 | 114,000 | 115,200 | +0.79% | 1,277 | - | +1.17% |
| 10/22 | 114,800 | 115,200 | 114,200 | 114,300 | -0.61% | 1,115 | - | +0.43% |
| 10/21 | 114,500 | 115,200 | 114,200 | 115,000 | +0.44% | 1,206 | - | +1.08% |
| 10/20 | 113,800 | 114,900 | 113,800 | 114,500 | +0.17% | 1,030 | - | +0.76% |
| 10/17 | 114,000 | 114,300 | 113,600 | 114,300 | +0.26% | 735 | - | +0.7% |
| 10/16 | 113,000 | 114,200 | 112,400 | 114,000 | +1.06% | 1,784 | - | +0.55% |
| 10/15 | 112,800 | 113,200 | 112,300 | 112,800 | +0.09% | 637 | - | -0.39% |
| 10/14 | 110,400 | 112,700 | 110,000 | 112,700 | +0.99% | 1,366 | - | -0.39% |
| 10/10 | 112,200 | 112,400 | 111,100 | 111,600 | -0.98% | 899 | - | -1.3% |
| 10/09 | 112,500 | 112,800 | 111,700 | 112,700 | +0.18% | 854 | - | -0.31% |
| 10/08 | 113,600 | 113,900 | 112,500 | 112,500 | -0.88% | 562 | - | -0.49% |
| 10/07 | 114,800 | 115,000 | 113,500 | 113,500 | -1.48% | 851 | - | +0.37% |
| 10/02 | （IR情報）16:00 GRESB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。
