| 2026 |
| 03/06 | 116,700 | 118,700 | 116,600 | 117,400 | -0.25% | 10,706 | - | +0.02% |
| 03/05 | 117,500 | 118,600 | 117,300 | 117,700 | +1.47% | 6,306 | - | +0.25% |
| 03/04 | 117,500 | 117,500 | 115,800 | 116,000 | -1.53% | 10,889 | - | -1.19% |
| 03/03 | 118,100 | 118,500 | 117,000 | 117,800 | -0.93% | 6,877 | - | +0.28% |
| 03/02 | 117,200 | 118,900 | 117,000 | 118,900 | +1.02% | 9,665 | - | +1.16% |
| 02/27 | 119,700 | 119,800 | 117,700 | 117,700 | -1.92% | 10,999 | - | +0.12% |
| 02/27 | （空売り報告）Barclays Capital Securities Ltd 22,503株（0.69%）-0.07% |
| 02/26 | 118,600 | 120,300 | 118,300 | 120,000 | +0.84% | 10,697 | - | +2% |
| 02/25 | （IR情報）15:30 資金の借入れ及び返済に関するお知らせ |
| 02/25 | 118,800 | 119,100 | 118,000 | 119,000 | -0.08% | 10,053 | - | +1.07% |
| 02/24 | 118,500 | 119,100 | 117,800 | 119,100 | +1.28% | 14,451 | - | +1% |
| 02/20 | 117,800 | 118,400 | 117,100 | 117,600 | +0.17% | 8,703 | - | -0.45% |
| 02/19 | 117,900 | 118,000 | 116,900 | 117,400 | -0.51% | 4,901 | - | -0.86% |
| 02/18 | 116,800 | 118,100 | 116,100 | 118,000 | +1.29% | 5,394 | - | -0.58% |
| 02/17 | 117,700 | 117,700 | 116,100 | 116,500 | -1.02% | 6,575 | - | -2.09% |
| 02/16 | 116,400 | 118,000 | 115,800 | 117,700 | +1.82% | 7,773 | - | -1.34% |
| 02/13 | 118,000 | 118,100 | 115,600 | 115,600 | -1.95% | 14,628 | - | -3.33% |
| 02/12 | 118,100 | 118,500 | 117,700 | 117,900 | -0.59% | 9,409 | - | -1.71% |
| 02/10 | 117,800 | 119,100 | 117,100 | 118,600 | +1.02% | 12,678 | - | -1.31% |
| 02/10 | （空売り報告）Barclays Capital Securities Ltd 24,631株（0.76%）-0.12% |
| 02/09 | 118,000 | 118,200 | 116,700 | 117,400 | +0.77% | 9,900 | - | -2.45% |
| 02/09 | （空売り報告）Barclays Capital Securities Ltd 28,428株（0.88%）-0.02% |
| 02/06 | 117,300 | 117,500 | 116,300 | 116,500 | -0.68% | 9,219 | - | -3.35% |
| 02/05 | 117,100 | 117,500 | 116,300 | 117,300 | +0.26% | 10,541 | - | -2.87% |
| 02/04 | 117,200 | 117,400 | 116,100 | 117,000 | +0.26% | 9,938 | - | -3.31% |
| 02/03 | 115,700 | 117,200 | 115,500 | 116,700 | +0.86% | 10,677 | - | -3.74% |
| 02/02 | （IR情報）15:30 借入金(グリーンローン)の適用利率決定に関するお知らせ |
| 02/02 | 116,200 | 116,900 | 115,700 | 115,700 | +0.26% | 12,199 | - | -4.76% |
| 02/02 | （空売り報告）Barclays Capital Securities Ltd 29,007株（0.9%）+0.1% |
| 01/30 | （IR情報）15:30 優先情報提供対象物件に関するお知らせ |
| 01/30 | 115,400 | 115,600 | 114,500 | 115,400 | -0.09% | 14,995 | - | -5.2% |
| 01/29 | （IR情報）15:30 資金の借入れ(グリーンローンを含む)及び返済に関するお知らせ |
| 01/29 | 114,400 | 115,500 | 113,000 | 115,500 | -2.2% | 21,646 | - | -5.28% |
| 01/28 | 116,900 | 118,100 | 116,800 | 118,100 | +0.6% | 21,585 | - | -3.32% |
| 01/27 | 118,300 | 118,500 | 117,000 | 117,400 | -0.51% | 12,860 | - | -3.94% |
| 01/26 | 118,800 | 118,800 | 117,600 | 118,000 | -1.09% | 15,509 | - | -3.53% |
| 01/23 | 119,900 | 120,100 | 118,800 | 119,300 | -0.17% | 8,026 | - | -2.52% |
| 01/22 | 120,100 | 120,800 | 119,400 | 119,500 | -0.33% | 14,669 | - | -2.36% |
| 01/21 | 121,600 | 121,600 | 119,300 | 119,900 | -2.04% | 18,170 | - | -2.02% |
| 01/20 | （IR情報）16:40 コミットメントライン契約期限延長に関するお知らせ |
| 01/20 | 123,400 | 123,800 | 122,200 | 122,400 | -0.89% | 12,764 | - | +0.09% |
| 01/19 | 124,700 | 125,000 | 123,500 | 123,500 | -0.64% | 12,579 | - | +1.14% |
| 01/19 | （空売り報告）Barclays Capital Securities Ltd 25,871株（0.8%）+0.01% |
| 01/16 | 124,200 | 124,600 | 123,800 | 124,300 | -0.4% | 11,706 | - | +1.98% |
| 01/16 | （空売り報告）Barclays Capital Securities Ltd 25,586株（0.79%）-0.03% |
| 01/15 | 124,700 | 125,100 | 124,200 | 124,800 | +0.4% | 10,539 | - | +2.6% |
| 01/14 | 125,000 | 125,400 | 123,900 | 124,300 | -0.88% | 11,054 | - | +2.41% |
| 01/14 | （空売り報告）Barclays Capital Securities Ltd 26,535株（0.82%）+0.03% |
| 01/13 | 125,300 | 125,400 | 123,700 | 125,400 | +0.88% | 10,463 | - | +3.5% |
| 01/09 | 125,000 | 125,300 | 124,100 | 124,300 | -0.4% | 6,501 | - | +2.79% |
| 01/08 | （IR情報）15:30 CDPスコア取得に関するお知らせ |
| 01/08 | 124,700 | 125,400 | 124,300 | 124,800 | 0% | 14,735 | - | +3.34% |
| 01/07 | 123,600 | 124,900 | 122,600 | 124,800 | +1.13% | 12,117 | - | +3.52% |
| 01/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 12,546株（0.38%）-0.15%義務消失 |
| 01/06 | 122,900 | 123,500 | 122,700 | 123,400 | +0.41% | 8,128 | - | +2.51% |
| 01/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 17,357株（0.53%）+0.02% |
| 01/05 | 124,400 | 124,400 | 122,300 | 122,900 | +0.66% | 15,854 | - | +2.16% |
| 01/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 16,504株（0.51%）再IN |
| 2025 |
| 12/30 | 122,500 | 123,100 | 121,600 | 122,100 | -0.25% | 7,381 | - | +1.56% |
| 12/29 | 123,600 | 123,600 | 121,700 | 122,400 | -0.57% | 6,955 | - | +1.87% |
| 12/26 | 123,200 | 123,300 | 122,300 | 123,100 | +0.08% | 8,239 | - | +2.58% |
| 12/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 15,905株（0.49%）-0.01%義務消失 |
| 12/25 | 123,500 | 123,500 | 122,400 | 123,000 | +0.16% | 4,175 | - | +2.67% |
| 12/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 16,240株（0.5%）再IN |
| 12/24 | 122,500 | 123,300 | 122,000 | 122,800 | +0.74% | 8,462 | - | +2.71% |
| 12/23 | 121,900 | 122,000 | 120,900 | 121,900 | +1.16% | 7,024 | - | +2.18% |
| 12/22 | 121,900 | 122,000 | 120,200 | 120,500 | -0.33% | 8,467 | - | +1.15% |
| 12/19 | 120,500 | 121,700 | 119,900 | 120,900 | +0.92% | 12,285 | - | +1.58% |
| 12/18 | 120,400 | 120,500 | 119,600 | 119,800 | -0.17% | 8,190 | - | +0.74% |
| 12/17 | （IR情報）16:00 2025年12月17日付で公表したプレスリリースについての補足説明資料 |
| 12/17 | （IR情報）16:00 国内不動産信託受益権の取得及び貸借に関するお知らせ |
| 12/17 | 119,700 | 120,400 | 119,400 | 120,000 | +0.42% | 7,429 | - | +1% |
| 12/16 | 119,200 | 120,000 | 118,600 | 119,500 | +0.08% | 5,606 | - | +0.71% |
| 12/15 | 119,200 | 120,000 | 118,700 | 119,400 | +0.17% | 6,815 | - | +0.82% |
| 12/12 | 117,600 | 119,300 | 117,600 | 119,200 | +1.36% | 13,451 | - | +0.84% |
| 12/12 | （空売り報告）Barclays Capital Securities Ltd 25,618株（0.79%）-0.02% |
| 12/11 | 118,000 | 118,300 | 117,000 | 117,600 | -0.34% | 5,393 | - | -0.32% |
| 12/10 | 117,800 | 118,300 | 117,600 | 118,000 | +0.08% | 6,031 | - | +0.16% |
| 12/09 | 118,000 | 118,000 | 117,000 | 117,900 | -0.17% | 6,573 | - | +0.26% |
| 12/08 | 118,200 | 118,900 | 117,500 | 118,100 | -0.08% | 6,892 | - | +0.64% |
| 12/05 | 118,700 | 119,100 | 117,900 | 118,200 | -0.76% | 7,766 | - | +0.96% |
| 12/04 | 119,800 | 120,100 | 118,400 | 119,100 | -0.42% | 7,457 | - | +1.98% |
| 12/03 | 119,900 | 120,100 | 119,400 | 119,600 | -0.58% | 7,178 | - | +2.68% |
| 12/02 | 119,000 | 120,300 | 118,500 | 120,300 | +0.75% | 10,594 | - | +3.56% |
| 12/01 | 121,400 | 121,900 | 119,400 | 119,400 | -0.91% | 11,659 | - | +3.08% |
| 11/28 | 121,300 | 121,400 | 120,500 | 120,500 | -0.74% | 8,339 | - | +4.3% |
| 11/27 | 121,000 | 121,900 | 120,600 | 121,400 | +0.5% | 6,858 | - | +5.41% |
| 11/27 | （空売り報告）Barclays Capital Securities Ltd 26,179株（0.81%）+0.02% |
| 11/26 | 120,800 | 121,300 | 120,400 | 120,800 | +0.42% | 10,696 | - | +5.29% |
| 11/25 | 119,300 | 120,700 | 118,200 | 120,300 | +1.18% | 11,586 | - | +5.24% |
| 11/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 15,881株（0.49%）-0.01%義務消失 |
| 11/21 | 117,900 | 119,000 | 117,700 | 118,900 | +0.76% | 12,926 | - | +4.4% |
| 11/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 16,232株（0.5%）-0.02% |
| 11/20 | 118,000 | 119,000 | 117,600 | 118,000 | +0.85% | 10,363 | - | +3.95% |
| 11/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 16,828株（0.52%）+0.02% |
| 11/19 | 116,700 | 117,200 | 116,100 | 117,000 | +0.69% | 7,812 | - | +3.41% |
| 11/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 16,398株（0.5%）-0.01% |
| 11/18 | 117,700 | 117,900 | 116,200 | 116,200 | -1.27% | 10,065 | - | +3.03% |
| 11/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 16,437株（0.51%）再IN |
| 11/17 | 117,500 | 118,000 | 116,900 | 117,700 | +0.09% | 7,013 | - | +4.65% |
| 11/14 | 118,000 | 118,700 | 117,600 | 117,600 | -0.76% | 10,590 | - | +4.94% |
| 11/14 | （空売り報告）Barclays Capital Securities Ltd 25,492株（0.79%）-0.01% |
| 11/13 | 117,100 | 118,500 | 115,900 | 118,500 | +1.28% | 20,033 | - | +6.11% |
| 11/13 | （空売り報告）Barclays Capital Securities Ltd 25,801株（0.8%）+0.09% |
| 11/12 | 116,300 | 118,400 | 116,200 | 117,000 | +0.6% | 11,778 | - | +5.17% |
| 11/11 | 114,500 | 116,300 | 114,100 | 116,300 | +2.29% | 9,950 | - | +4.85% |
| 11/10 | 114,400 | 114,800 | 113,700 | 113,700 | -0.09% | 10,333 | - | +2.88% |
| 11/07 | 113,700 | 114,400 | 113,300 | 113,800 | +0.35% | 8,117 | - | +3.25% |
| 11/06 | 113,900 | 114,000 | 113,100 | 113,400 | -0.18% | 6,511 | - | +3.17% |
| 11/05 | 113,500 | 113,600 | 112,600 | 113,600 | +0.8% | 15,768 | - | +3.62% |
| 11/05 | （空売り報告）Barclays Capital Securities Ltd 22,867株（0.71%）+0.02% |
| 11/04 | 113,100 | 113,200 | 111,600 | 112,700 | +0.9% | 8,091 | - | +3.08% |
| 11/04 | （空売り報告）Barclays Capital Securities Ltd 22,325株（0.69%）-0.01% |
| 10/31 | 111,200 | 112,500 | 111,200 | 111,700 | +0.45% | 11,063 | - | +2.35% |
| 10/31 | （空売り報告）Barclays Capital Securities Ltd 22,581株（0.7%）+0.1% |
| 10/30 | 110,700 | 112,000 | 110,700 | 111,200 | +0.18% | 9,976 | - | +2.05% |
| 10/29 | 111,700 | 111,900 | 110,600 | 111,000 | -0.27% | 8,401 | - | +2.04% |
| 10/28 | 112,300 | 112,300 | 111,100 | 111,300 | -0.54% | 6,777 | - | +2.47% |
| 10/27 | 111,900 | 112,200 | 111,300 | 111,900 | +0.09% | 8,595 | - | +3.19% |
| 10/24 | 112,300 | 113,100 | 111,800 | 111,800 | -0.27% | 9,405 | - | +3.29% |
| 10/23 | 111,200 | 112,100 | 110,700 | 112,100 | +0.81% | 7,683 | - | +3.65% |
| 10/22 | 109,800 | 111,600 | 109,800 | 111,200 | +0.54% | 12,680 | - | +2.9% |
| 10/21 | 110,300 | 110,600 | 109,800 | 110,600 | +0.27% | 6,583 | - | +2.41% |
| 10/20 | 109,900 | 110,600 | 109,500 | 110,300 | +0.64% | 7,649 | - | +2.19% |
| 10/17 | 109,600 | 110,000 | 109,000 | 109,600 | -0.18% | 8,262 | - | +1.6% |
| 10/16 | 109,000 | 109,900 | 108,600 | 109,800 | +1.1% | 8,657 | - | +1.81% |
| 10/15 | 107,600 | 108,900 | 107,600 | 108,600 | +0.46% | 9,302 | - | +0.76% |
| 10/14 | 107,000 | 108,300 | 107,000 | 108,100 | -0.09% | 11,366 | - | +0.34% |
| 10/10 | 107,400 | 108,200 | 107,200 | 108,200 | +0.56% | 6,697 | - | +0.45% |
| 10/09 | 107,800 | 108,000 | 106,800 | 107,600 | -0.19% | 11,451 | - | -0.12% |
| 10/08 | 108,000 | 108,600 | 107,800 | 107,800 | -0.19% | 10,031 | - | -0.01% |
| 10/08 | （空売り報告）Barclays Capital Securities Ltd 19,436株（0.6%）+0.01% |
| 10/07 | 108,400 | 108,500 | 107,400 | 108,000 | -0.55% | 8,790 | - | +0.09% |
| 10/06 | （空売り報告）Barclays Capital Securities Ltd 19,077株（0.59%）-0.01% |
| 10/03 | （空売り報告）Barclays Capital Securities Ltd 19,455株（0.6%）+0.04% |
| 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。
