| 2026 |
| 06/02 | 144,000 | 144,400 | 141,400 | 142,300 | -1.18% | 5,705 | - | -4.18% |
| 06/01 | （IR情報）15:30 自己投資口の取得状況に関するお知らせ |
| 06/01 | 145,700 | 146,000 | 143,800 | 144,000 | -1.17% | 4,178 | - | -3.37% |
| 05/29 | 146,300 | 146,800 | 144,700 | 145,700 | +0.41% | 7,255 | - | -2.55% |
| 05/28 | 144,900 | 145,100 | 143,800 | 145,100 | -0.21% | 5,026 | - | -3.26% |
| 05/27 | 145,000 | 145,600 | 144,300 | 145,400 | +0.55% | 4,099 | - | -3.36% |
| 05/26 | 144,200 | 144,700 | 143,700 | 144,600 | +0.21% | 4,763 | - | -4.17% |
| 05/25 | 144,800 | 145,400 | 143,900 | 144,300 | -0.82% | 4,288 | - | -4.66% |
| 05/22 | 146,900 | 147,100 | 145,300 | 145,500 | -0.95% | 3,468 | - | -4.19% |
| 05/21 | 147,900 | 148,100 | 146,200 | 146,900 | +0.34% | 4,401 | - | -3.52% |
| 05/20 | 147,800 | 148,800 | 145,800 | 146,400 | -0.95% | 7,187 | - | -4.07% |
| 05/19 | 146,900 | 148,400 | 146,500 | 147,800 | +0.61% | 2,797 | - | -3.38% |
| 05/18 | 149,400 | 149,400 | 146,200 | 146,900 | -1.67% | 3,891 | - | -4.18% |
| 05/15 | 149,000 | 149,900 | 148,800 | 149,400 | +0.54% | 4,076 | - | -2.7% |
| 05/14 | 147,900 | 149,200 | 147,900 | 148,600 | +0.47% | 3,128 | - | -3.27% |
| 05/13 | 148,700 | 149,000 | 147,600 | 147,900 | -0.8% | 4,686 | - | -3.78% |
| 05/12 | 151,000 | 151,300 | 148,900 | 149,100 | -1.19% | 4,026 | - | -3.03% |
| 05/11 | 151,700 | 152,300 | 150,600 | 150,900 | -0.26% | 4,913 | - | -1.92% |
| 05/08 | 151,000 | 152,100 | 151,000 | 151,300 | +0.2% | 6,405 | - | -1.59% |
| 05/07 | 153,200 | 153,400 | 151,000 | 151,000 | -1.37% | 13,392 | - | -1.73% |
| 05/01 | （IR情報）15:30 自己投資口の取得状況に関するお知らせ |
| 05/01 | 152,800 | 153,900 | 151,800 | 153,100 | +0.46% | 4,720 | - | -0.43% |
| 04/30 | 152,300 | 152,900 | 151,400 | 152,400 | +0.07% | 6,786 | - | -0.94% |
| 04/28 | 153,900 | 154,300 | 152,100 | 152,300 | -1.36% | 6,499 | - | -1.1% |
| 04/27 | 154,600 | 154,700 | 153,300 | 154,400 | +0.46% | 3,362 | - | +0.24% |
| 04/24 | 154,100 | 154,600 | 153,100 | 153,700 | 0% | 4,438 | - | -0.19% |
| 04/23 | 155,000 | 155,800 | 152,300 | 153,700 | -0.84% | 6,914 | - | -0.28% |
| 04/22 | （IR情報）15:30 2026年2月期決算短信(REIT) |
| 04/22 | 155,600 | 156,100 | 154,800 | 155,000 | -0.9% | 4,034 | - | +0.44% |
| 04/21 | 158,000 | 158,100 | 156,000 | 156,400 | -0.89% | 3,569 | - | +1.27% |
| 04/20 | 156,800 | 158,100 | 156,700 | 157,800 | +0.9% | 7,509 | - | +2.16% |
| 04/17 | 156,900 | 157,400 | 155,100 | 156,400 | -0.06% | 4,905 | - | +1.31% |
| 04/16 | 156,000 | 156,500 | 154,400 | 156,500 | +0.32% | 7,388 | - | +1.39% |
| 04/15 | 158,000 | 158,000 | 156,000 | 156,000 | -0.76% | 6,792 | - | +1.09% |
| 04/14 | 156,200 | 157,600 | 156,000 | 157,200 | +1.16% | 5,548 | - | +1.9% |
| 04/13 | 155,400 | 155,900 | 154,200 | 155,400 | -0.06% | 6,102 | - | +0.77% |
| 04/10 | 155,000 | 155,500 | 154,100 | 155,500 | -0.06% | 6,295 | - | +0.81% |
| 04/09 | 156,400 | 157,500 | 155,000 | 155,600 | -0.38% | 7,061 | - | +0.8% |
| 04/08 | 155,100 | 156,200 | 153,900 | 156,200 | +2.29% | 6,648 | - | +1.2% |
| 04/07 | 152,000 | 153,600 | 152,000 | 152,700 | +0.86% | 3,675 | - | -1.07% |
| 04/06 | 150,300 | 152,100 | 150,300 | 151,400 | +0.4% | 2,249 | - | -1.99% |
| 04/03 | 149,800 | 150,800 | 149,400 | 150,800 | +1% | 3,605 | - | -2.45% |
| 04/02 | 150,900 | 153,000 | 149,100 | 149,300 | -1.39% | 5,930 | - | -3.47% |
| 04/01 | （IR情報）15:30 自己投資口の取得状況に関するお知らせ |
| 04/01 | 150,000 | 151,400 | 149,100 | 151,400 | +2.09% | 5,245 | - | -2.26% |
| 03/31 | 149,200 | 150,400 | 148,300 | 148,300 | -0.47% | 10,221 | - | -4.35% |
| 03/30 | 152,000 | 152,900 | 148,200 | 149,000 | -3.06% | 19,672 | - | -4.03% |
| 03/27 | （IR情報）15:30 国内資産の取得完了に関するお知らせ(HKプロパティーズ特定目的会社第2回優先出資証券) |
| 03/27 | 154,900 | 155,300 | 152,900 | 153,700 | -0.77% | 5,613 | - | -1.12% |
| 03/26 | 156,100 | 156,200 | 154,200 | 154,900 | -0.77% | 4,709 | - | -0.39% |
| 03/25 | 155,000 | 156,100 | 154,600 | 156,100 | +1.69% | 4,672 | - | +0.41% |
| 03/24 | （IR情報）15:30 国内資産の取得に関するお知らせ(第5号開発案件への出資:摩耶デベロップメント特定目的会社優先出資証券) |
| 03/24 | 153,700 | 155,400 | 153,500 | 153,500 | 0% | 9,598 | - | -1.23% |
| 03/24 | （空売り報告）Societe Generale 6,049株（0.34%）-0.38%義務消失 |
| 03/23 | 154,100 | 155,200 | 152,700 | 153,500 | -2.1% | 5,388 | - | -1.23% |
| 03/19 | 158,700 | 158,700 | 156,400 | 156,800 | -1.2% | 6,179 | - | +0.81% |
| 03/18 | 157,700 | 158,700 | 157,300 | 158,700 | +0.51% | 4,324 | - | +2.02% |
| 03/17 | 157,300 | 158,200 | 156,700 | 157,900 | +0.57% | 4,008 | - | +1.53% |
| 03/16 | 155,200 | 157,500 | 154,300 | 157,000 | +0.9% | 4,463 | - | +0.96% |
| 03/13 | 155,700 | 157,500 | 155,100 | 155,600 | -0.06% | 8,404 | - | +0.01% |
| 03/12 | 155,000 | 156,200 | 154,400 | 155,700 | -0.06% | 4,373 | - | -0.02% |
| 03/11 | 156,100 | 156,300 | 154,700 | 155,800 | +0.58% | 3,193 | - | -0.02% |
| 03/10 | 155,600 | 156,100 | 153,900 | 154,900 | -0.45% | 6,925 | - | -0.62% |
| 03/10 | （空売り報告）BNP Paribas Financial Markets SNC 4,449株（0.25%）-0.26%義務消失 |
| 03/10 | （空売り報告）シティグループ証券 2,913株（0.16%）-0.48%義務消失 |
| 03/09 | 153,600 | 155,900 | 152,400 | 155,600 | -0.45% | 6,415 | - | -0.22% |
| 03/06 | 158,000 | 158,000 | 155,900 | 156,300 | -1.33% | 6,484 | - | +0.17% |
| 03/06 | （空売り報告）シティグループ証券 11,165株（0.64%）-0.06% |
| 03/05 | （IR情報）15:30 国内資産の取得完了に関するお知らせ(ジャパン・ロジスティクス・デベロップメント2特定目的会社第4回優先出資証券) |
| 03/05 | 156,000 | 158,900 | 155,800 | 158,400 | +2.06% | 5,883 | - | +1.53% |
| 03/05 | （空売り報告）シティグループ証券 12,201株（0.7%）-0.55% |
| 03/04 | 155,500 | 156,300 | 154,200 | 155,200 | -0.77% | 8,167 | - | -0.46% |
| 03/03 | 154,800 | 157,200 | 153,800 | 156,400 | +0.39% | 7,302 | - | +0.27% |
| 03/02 | （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 |
| 03/02 | 153,200 | 155,900 | 152,200 | 155,800 | +1.17% | 10,617 | - | -0.09% |
| 02/27 | 154,000 | 156,300 | 154,000 | 154,000 | +0.72% | 11,169 | - | -1.26% |
| 02/26 | （IR情報）15:30 国内資産の取得完了に関するお知らせ(合同会社DL狭山日高匿名組合出資持分) |
| 02/26 | （IR情報）15:30 自己投資口の取得終了、自己投資口の取得及び消却に係る事項の決定に関するお知らせ |
| 02/26 | （IR情報）15:30 国内不動産信託受益権の譲渡に関するお知らせ |
| 02/26 | （IR情報）15:30 2026年8月期の運用状況及び分配金の予想の修正(上方修正)に関するお知らせ |
| 02/26 | 151,100 | 153,100 | 151,000 | 152,900 | -1.35% | 7,073 | - | -2.04% |
| 02/25 | 154,800 | 155,500 | 154,100 | 155,000 | 0% | 11,668 | - | -0.85% |
| 02/24 | 154,100 | 155,000 | 153,200 | 155,000 | +0.91% | 4,837 | - | -1% |
| 02/20 | 153,900 | 154,200 | 153,000 | 153,600 | -0.19% | 5,109 | - | -2.09% |
| 02/20 | （空売り報告）シティグループ証券 22,565株（1.25%）+0.63% |
| 02/19 | （IR情報）16:30 自己投資口の取得状況及び消却に関するお知らせ |
| 02/19 | 155,600 | 155,600 | 153,400 | 153,900 | -0.84% | 3,483 | - | -2.12% |
| 02/19 | （空売り報告）シティグループ証券 11,265株（0.62%）新規 |
| 02/18 | 153,900 | 155,700 | 153,400 | 155,200 | +0.98% | 3,307 | - | -1.47% |
| 02/18 | （空売り報告）Societe Generale 12,951株（0.72%）+0.12% |
| 02/17 | 154,700 | 154,800 | 153,100 | 153,700 | -0.77% | 3,818 | - | -2.57% |
| 02/17 | （空売り報告）Societe Generale 10,951株（0.6%）再IN |
| 02/16 | 153,900 | 155,000 | 152,800 | 154,900 | +0.85% | 6,135 | - | -1.98% |
| 02/16 | （空売り報告）BNP Paribas Financial Markets SNC 9,162株（0.51%）新規 |
| 02/13 | 156,300 | 156,600 | 153,400 | 153,600 | -1.92% | 8,997 | - | -2.95% |
| 02/12 | 157,200 | 157,500 | 156,400 | 156,600 | -0.38% | 4,221 | - | -1.23% |
| 02/10 | （IR情報）15:30 取得資産の裏付けとなる不動産の竣工に関するお知らせ(ジャパン・ロジスティクス・デベロップメント2特定目的会社優先出資証券) |
| 02/10 | 158,200 | 158,200 | 157,000 | 157,200 | -0.38% | 4,049 | - | -0.93% |
| 02/09 | 157,600 | 158,300 | 156,900 | 157,800 | +0.13% | 4,237 | - | -0.59% |
| 02/06 | 158,900 | 159,300 | 157,000 | 157,600 | -0.82% | 4,540 | - | -0.73% |
| 02/05 | 159,200 | 159,800 | 158,400 | 158,900 | -0.19% | 4,922 | - | +0.05% |
| 02/04 | （IR情報）15:30 資金の借入れ及び借入金の期限前返済に関するお知らせ |
| 02/04 | （IR情報）15:30 コミットメントライン契約の期間延長に関するお知らせ |
| 02/04 | 158,200 | 159,400 | 157,100 | 159,200 | +0.63% | 6,552 | - | +0.23% |
| 02/03 | 156,600 | 159,100 | 156,300 | 158,200 | +0.96% | 4,880 | - | -0.41% |
| 02/02 | （IR情報）15:30 自己投資口の取得状況に関するお知らせ |
| 02/02 | 157,500 | 158,900 | 156,200 | 156,700 | -0.19% | 3,915 | - | -1.36% |
| 01/30 | 158,100 | 158,300 | 156,600 | 157,000 | -0.51% | 5,897 | - | -1.21% |
| 01/29 | 155,400 | 157,800 | 154,300 | 157,800 | +1.41% | 7,227 | - | -0.71% |
| 01/28 | 156,200 | 156,600 | 155,000 | 155,600 | -0.38% | 4,586 | - | -2.1% |
| 01/27 | 156,700 | 156,800 | 155,200 | 156,200 | -0.26% | 3,817 | - | -1.75% |
| 01/26 | 155,700 | 156,600 | 154,600 | 156,600 | +0.64% | 6,204 | - | -1.49% |
| 01/23 | 156,700 | 157,200 | 155,100 | 155,600 | -0.38% | 6,924 | - | -2.1% |
| 01/22 | 158,400 | 158,400 | 156,100 | 156,200 | -0.51% | 8,753 | - | -1.72% |
| 01/21 | 158,500 | 159,300 | 156,400 | 157,000 | -1.44% | 7,340 | - | -1.2% |
| 01/20 | 161,300 | 161,600 | 159,200 | 159,300 | -0.81% | 5,906 | - | +0.34% |
| 01/19 | 163,400 | 163,800 | 160,500 | 160,600 | -1.47% | 5,517 | - | +1.31% |
| 01/16 | 162,000 | 163,400 | 162,000 | 163,000 | +0.37% | 2,786 | - | +3.01% |
| 01/15 | 161,700 | 162,400 | 161,200 | 162,400 | +0.81% | 3,515 | - | +2.9% |
| 01/14 | 160,600 | 161,500 | 160,200 | 161,100 | -0.06% | 5,132 | - | +2.34% |
| 01/13 | 160,700 | 161,200 | 159,600 | 161,200 | +0.56% | 3,892 | - | +2.63% |
| 01/09 | 161,000 | 161,500 | 159,900 | 160,300 | -0.43% | 3,225 | - | +2.26% |
| 01/08 | （IR情報）16:00 投資法人債の発行登録書提出に関するお知らせ |
| 01/08 | 160,700 | 161,400 | 159,700 | 161,000 | +0.19% | 4,272 | - | +2.87% |
| 01/07 | 159,600 | 161,100 | 158,500 | 160,700 | +0.69% | 2,730 | - | +2.88% |
| 01/06 | 158,500 | 159,700 | 158,400 | 159,600 | +0.57% | 3,507 | - | +2.31% |
| 01/05 | （IR情報）15:30 自己投資口の取得状況に関するお知らせ |
| 01/05 | 159,600 | 160,100 | 157,100 | 158,700 | +0.06% | 4,930 | - | +1.81% |
| 2025 |
| 12/30 | 159,300 | 159,800 | 158,200 | 158,600 | -0.38% | 3,002 | - | +1.81% |
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。
