| 2026 |
| 03/06 | 158,000 | 158,000 | 155,900 | 156,300 | -1.33% | 6,484 | - | +0.17% |
| 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% |
| 12/29 | 160,200 | 160,200 | 158,300 | 159,200 | 0% | 2,461 | - | +2.3% |
| 12/26 | 159,500 | 160,100 | 158,000 | 159,200 | -0.19% | 4,205 | - | +2.43% |
| 12/25 | 158,900 | 160,000 | 158,700 | 159,500 | +0.57% | 2,273 | - | +2.79% |
| 12/24 | 158,000 | 158,900 | 157,800 | 158,600 | +0.38% | 2,485 | - | +2.4% |
| 12/23 | 157,700 | 158,000 | 157,000 | 158,000 | +0.51% | 3,448 | - | +2.17% |
| 12/22 | 158,500 | 159,600 | 157,000 | 157,200 | -0.44% | 3,828 | - | +1.74% |
| 12/19 | 157,200 | 158,100 | 157,100 | 157,900 | +0.77% | 7,362 | - | +2.29% |
| 12/18 | 156,800 | 157,600 | 156,200 | 156,700 | +0.38% | 3,089 | - | +1.64% |
| 12/17 | 155,700 | 156,700 | 155,300 | 156,100 | +0.32% | 3,356 | - | +1.34% |
| 12/16 | 155,800 | 156,400 | 154,900 | 155,600 | -0.06% | 2,612 | - | +1.07% |
| 12/15 | 155,100 | 156,100 | 154,800 | 155,700 | +0.26% | 3,358 | - | +1.21% |
| 12/12 | （IR情報）15:30 国内資産の取得完了に関するお知らせ(LLHC特定目的会社特定社債B) |
| 12/12 | 152,800 | 155,600 | 152,800 | 155,300 | +1.24% | 9,688 | - | +1.06% |
| 12/11 | 153,700 | 154,200 | 151,900 | 153,400 | -0.07% | 3,456 | - | -0.09% |
| 12/10 | （IR情報）16:00 国内資産の取得完了に関するお知らせ(LLHC特定目的会社優先出資証券) |
| 12/10 | 153,100 | 154,400 | 153,000 | 153,500 | -0.07% | 2,728 | - | +0.03% |
| 12/09 | 152,100 | 153,800 | 151,700 | 153,600 | +0.72% | 4,475 | - | +0.17% |
| 12/08 | 152,500 | 153,500 | 151,700 | 152,500 | +0.13% | 3,686 | - | -0.43% |
| 12/05 | 152,700 | 153,000 | 152,200 | 152,300 | -0.13% | 3,116 | - | -0.5% |
| 12/04 | 152,900 | 153,400 | 151,700 | 152,500 | -0.59% | 3,600 | - | -0.29% |
| 12/03 | 153,100 | 153,900 | 152,900 | 153,400 | -0.32% | 4,616 | - | +0.37% |
| 12/02 | 154,300 | 154,700 | 153,100 | 153,900 | +0.26% | 4,385 | - | +0.75% |
| 12/01 | （IR情報）15:30 自己投資口の取得状況に関するお知らせ |
| 12/01 | 156,600 | 156,700 | 153,500 | 153,500 | -1.16% | 6,036 | - | +0.59% |
| 11/28 | 157,000 | 157,000 | 155,100 | 155,300 | -0.96% | 4,261 | - | +1.85% |
| 11/27 | （IR情報）15:40 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3回優先出資証券) |
| 11/27 | 156,400 | 156,900 | 155,100 | 156,800 | +0.26% | 4,729 | - | +3% |
| 11/26 | 155,100 | 156,400 | 154,500 | 156,400 | +1.23% | 4,581 | - | +3.03% |
| 11/25 | 154,500 | 155,100 | 153,400 | 154,500 | +0.19% | 3,649 | - | +2.06% |
| 11/21 | 153,300 | 154,200 | 152,300 | 154,200 | +0.92% | 6,066 | - | +2.09% |
| 11/20 | 153,000 | 153,700 | 152,300 | 152,800 | +0.26% | 2,742 | - | +1.39% |
| 11/19 | 152,400 | 152,500 | 151,200 | 152,400 | -0.07% | 4,414 | - | +1.35% |
| 11/18 | 154,600 | 154,900 | 152,400 | 152,500 | -1.42% | 3,917 | - | +1.65% |
| 11/17 | 153,600 | 154,700 | 153,000 | 154,700 | +0.65% | 3,515 | - | +3.36% |
| 11/14 | 152,900 | 153,700 | 152,800 | 153,700 | +0.52% | 3,136 | - | +2.98% |
| 11/13 | 153,700 | 153,700 | 152,300 | 152,900 | -0.33% | 1,799 | - | +2.71% |
| 11/12 | 154,200 | 154,600 | 153,200 | 153,400 | -0.52% | 3,043 | - | +3.25% |
| 11/11 | 153,000 | 154,200 | 152,600 | 154,200 | +1.11% | 3,701 | - | +4% |
| 11/10 | 152,100 | 153,300 | 152,000 | 152,500 | +0.59% | 4,341 | - | +3.15% |
| 11/07 | 152,000 | 152,000 | 151,100 | 151,600 | -0.2% | 3,192 | - | +2.8% |
| 11/06 | 151,600 | 151,900 | 151,000 | 151,900 | +0.4% | 5,076 | - | +3.25% |
| 11/05 | 150,800 | 151,800 | 149,800 | 151,300 | +0.33% | 10,182 | - | +3.07% |
| 11/04 | （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(第2回) |
| 11/04 | （IR情報）15:30 自己投資口の取得状況に関するお知らせ |
| 11/04 | 150,000 | 150,900 | 149,700 | 150,800 | +1.14% | 4,420 | - | +2.99% |
| 10/31 | （IR情報）15:30 国内資産の取得完了に関するお知らせ(名古屋川崎プロパティーズ合同会社第2回B号匿名組合出資持分) |
| 10/31 | 149,900 | 150,400 | 149,100 | 149,100 | -0.53% | 6,078 | - | +2.01% |
| 10/30 | 148,900 | 150,300 | 148,300 | 149,900 | +0.47% | 6,482 | - | +2.71% |
| 10/29 | 150,200 | 150,300 | 148,200 | 149,200 | -0.6% | 7,311 | - | +2.43% |
| 10/28 | 150,600 | 150,600 | 149,200 | 150,100 | -0.66% | 7,805 | - | +3.22% |
| 10/27 | 150,800 | 151,100 | 149,800 | 151,100 | +0.67% | 6,180 | - | +4.17% |
| 10/24 | 150,900 | 151,100 | 149,600 | 150,100 | -0.2% | 6,827 | - | +3.79% |
| 10/23 | 150,000 | 151,300 | 149,700 | 150,400 | +0.67% | 10,967 | - | +4.25% |
| 10/22 | 147,100 | 150,400 | 147,100 | 149,400 | +2.33% | 8,736 | - | +3.79% |
| 10/22 | （空売り報告）Societe Generale 8,500株（0.47%）-0.22%義務消失 |
| 10/21 | （IR情報）15:30 役員選任に関するお知らせ |
| 10/21 | （IR情報）15:30 国内資産の取得(LLHC TMK優先出資証券及び特定社債)及び既存間接投資案件の一部再編に関するお知らせ |
| 10/21 | （IR情報）15:30 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 |
| 10/21 | （IR情報）15:30 2025年8月期決算短信(REIT) |
| 10/21 | 146,300 | 146,600 | 145,300 | 146,000 | 0% | 2,638 | - | +1.63% |
| 10/20 | 145,700 | 146,200 | 145,000 | 146,000 | +0.21% | 3,286 | - | +1.77% |
| 10/17 | 145,400 | 146,100 | 144,600 | 145,700 | -0.07% | 3,272 | - | +1.71% |
| 10/16 | 144,800 | 145,800 | 144,000 | 145,800 | +0.9% | 2,105 | - | +1.9% |
| 10/15 | （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 |
| 10/15 | 143,000 | 144,900 | 143,000 | 144,500 | +0.49% | 3,271 | - | +1.15% |
| 10/14 | 143,000 | 143,900 | 141,800 | 143,800 | +0.14% | 3,442 | - | +0.77% |
| 10/10 | 143,700 | 144,300 | 143,500 | 143,600 | -0.49% | 1,940 | - | +0.71% |
| 10/09 | 144,100 | 144,500 | 143,100 | 144,300 | +0.21% | 4,203 | - | +1.24% |
| 10/08 | 145,400 | 145,800 | 144,000 | 144,000 | -1.17% | 3,366 | - | +1.07% |
| 10/07 | 145,300 | 145,700 | 145,000 | 145,700 | 0% | 3,221 | - | +2.3% |
| 10/01 | （IR情報）15:30 自己投資口の取得状況に関するお知らせ |
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。
