| 2026 |
| 09/09 | 1,108 | 1,108 | 1,096 | 1,096 | -0.36% | 13,500 | 210億2106万 | +1.2% |
| 09/08 | 1,100 | 1,104 | 1,100 | 1,100 | -0.27% | 13,900 | 210億9778万 | +1.76% |
| 09/07 | 1,100 | 1,110 | 1,100 | 1,103 | +0.27% | 16,200 | 211億5531万 | +2.22% |
| 09/04 | 1,103 | 1,108 | 1,099 | 1,100 | +0.55% | 13,700 | 210億9778万 | +2.14% |
| 09/03 | 1,085 | 1,104 | 1,085 | 1,094 | -0.27% | 26,400 | 209億8270万 | +1.77% |
| 09/02 | 1,104 | 1,109 | 1,096 | 1,097 | -0.81% | 22,900 | 210億4024万 | +2.14% |
| 09/01 | （IR情報）16:00 不動産STOの組成にともなう不動産信託受益権の譲渡ならびにAM契約に関するお知らせ(開示事項の経過) |
| 09/01 | 1,108 | 1,110 | 1,105 | 1,106 | -0.18% | 11,700 | 212億1285万 | +3.17% |
| 08/31 | 1,108 | 1,108 | 1,100 | 1,108 | +0.54% | 24,700 | 212億5121万 | +3.55% |
| 08/28 | 1,100 | 1,111 | 1,099 | 1,102 | +0.55% | 41,800 | 211億3613万 | +3.28% |
| 08/27 | 1,088 | 1,097 | 1,088 | 1,096 | +0.74% | 9,500 | 210億2106万 | +2.81% |
| 08/26 | 1,095 | 1,095 | 1,087 | 1,088 | -0.37% | 28,300 | 208億6762万 | +2.26% |
| 08/25 | 1,085 | 1,093 | 1,085 | 1,092 | +0.18% | 12,700 | 209億4434万 | +2.82% |
| 08/24 | 1,082 | 1,090 | 1,080 | 1,090 | +0.74% | 16,500 | 209億598万 | +2.83% |
| 08/21 | 1,077 | 1,082 | 1,069 | 1,082 | +0.56% | 18,600 | 207億5254万 | +2.17% |
| 08/20 | 1,070 | 1,076 | 1,069 | 1,076 | +0.47% | 10,000 | 206億3746万 | +1.7% |
| 08/19 | 1,078 | 1,078 | 1,070 | 1,071 | -0.46% | 11,000 | 205億4156万 | +1.32% |
| 08/18 | 1,078 | 1,078 | 1,072 | 1,076 | -0.28% | 6,400 | 206億3746万 | +1.89% |
| 08/17 | 1,074 | 1,082 | 1,070 | 1,079 | +0.84% | 17,000 | 206億9500万 | +2.27% |
| 08/14 | 1,061 | 1,072 | 1,061 | 1,070 | +0.47% | 11,600 | 205億2238万 | +1.52% |
| 08/13 | 1,067 | 1,074 | 1,065 | 1,065 | -0.19% | 16,500 | 204億2648万 | +1.04% |
| 08/12 | 1,060 | 1,067 | 1,053 | 1,067 | +0.66% | 28,800 | 204億6484万 | +1.33% |
| 08/10 | 1,055 | 1,060 | 1,051 | 1,060 | +0.57% | 22,400 | 203億3058万 | +0.76% |
| 08/07 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 1,059 | 1,059 | 1,052 | 1,054 | 0% | 10,400 | 202億1550万 | +0.19% |
| 08/06 | 1,056 | 1,058 | 1,051 | 1,054 | -0.09% | 13,700 | 202億1550万 | +0.19% |
| 08/05 | 1,052 | 1,055 | 1,049 | 1,055 | +0.67% | 12,500 | 202億3468万 | +0.38% |
| 08/04 | 1,053 | 1,053 | 1,046 | 1,048 | -0.47% | 12,700 | 201億43万 | -0.19% |
| 08/03 | （IR情報）16:00 不動産STOの組成にともなう不動産信託受益権の譲渡ならびにAM契約に関するお知らせ |
| 08/03 | 1,055 | 1,055 | 1,047 | 1,053 | +0.38% | 14,600 | 201億9632万 | +0.29% |
| 07/31 | 1,052 | 1,053 | 1,041 | 1,049 | -0.29% | 31,200 | 201億1961万 | -0.19% |
| 07/30 | 1,045 | 1,052 | 1,042 | 1,052 | 0% | 25,300 | 201億7714万 | 0% |
| 07/29 | 1,055 | 1,055 | 1,047 | 1,052 | -0.28% | 18,500 | 201億7714万 | -0.09% |
| 07/28 | 1,053 | 1,055 | 1,048 | 1,055 | +0.19% | 18,000 | 202億3468万 | +0.19% |
| 07/27 | 1,047 | 1,055 | 1,047 | 1,053 | +0.57% | 24,600 | 201億9632万 | -0.09% |
| 07/24 | 1,056 | 1,056 | 1,045 | 1,047 | -0.66% | 16,800 | 200億8125万 | -0.66% |
| 07/23 | 1,056 | 1,056 | 1,051 | 1,054 | -0.09% | 10,600 | 202億1550万 | 0% |
| 07/22 | 1,051 | 1,057 | 1,051 | 1,055 | +0.38% | 13,400 | 202億3468万 | 0% |
| 07/21 | 1,043 | 1,057 | 1,043 | 1,051 | +0.96% | 21,500 | 201億5796万 | -0.38% |
| 07/17 | 1,050 | 1,051 | 1,041 | 1,041 | -0.95% | 36,300 | 199億6617万 | -1.33% |
| 07/16 | 1,057 | 1,061 | 1,050 | 1,051 | -0.57% | 20,500 | 201億5796万 | -0.47% |
| 07/15 | 1,054 | 1,058 | 1,052 | 1,057 | +0.48% | 12,500 | 202億7304万 | +0.09% |
| 07/14 | 1,055 | 1,060 | 1,051 | 1,052 | -0.38% | 27,300 | 201億7714万 | -0.47% |
| 07/13 | 1,055 | 1,061 | 1,053 | 1,056 | 0% | 22,300 | 202億5386万 | -0.09% |
| 07/10 | 1,058 | 1,058 | 1,052 | 1,056 | +0.38% | 10,000 | 202億5386万 | -0.09% |
| 07/09 | 1,052 | 1,058 | 1,052 | 1,052 | -0.38% | 12,700 | 201億7714万 | -0.47% |
| 07/08 | 1,045 | 1,056 | 1,045 | 1,056 | +0.96% | 15,000 | 202億5386万 | -0.09% |
| 07/07 | 1,050 | 1,056 | 1,044 | 1,046 | -0.66% | 28,400 | 200億6207万 | -1.04% |
| 07/06 | 1,055 | 1,057 | 1,050 | 1,053 | -0.28% | 21,900 | 201億9632万 | -0.47% |
| 07/03 | 1,047 | 1,056 | 1,042 | 1,056 | +1.44% | 23,400 | 202億5386万 | -0.28% |
| 07/02 | 1,036 | 1,050 | 1,036 | 1,041 | +0.58% | 24,000 | 199億6617万 | -1.7% |
| 07/01 | 1,039 | 1,042 | 1,035 | 1,035 | -0.58% | 29,800 | 198億5109万 | -2.36% |
| 06/30 | 1,047 | 1,048 | 1,040 | 1,041 | +0.39% | 39,300 | 199億6617万 | -1.89% |
| 06/29 | 1,054 | 1,054 | 1,036 | 1,037 | -3.53% | 100,200 | 198億8945万 | -2.35% |
| 06/26 | 1,086 | 1,086 | 1,068 | 1,075 | -0.09% | 76,100 | 206億1828万 | +1.13% |
| 06/25 | 1,082 | 1,084 | 1,072 | 1,076 | +0.65% | 41,800 | 206億3746万 | +1.22% |
| 06/24 | （IR情報）16:00 支配株主等に関する事項について |
| 06/24 | （IR情報）16:00 役員就任に関するお知らせ |
| 06/24 | 1,068 | 1,076 | 1,064 | 1,069 | +0.56% | 62,600 | 205億320万 | +0.56% |
| 06/23 | 1,068 | 1,069 | 1,062 | 1,063 | -0.28% | 22,600 | 203億8812万 | 0% |
| 06/22 | 1,060 | 1,066 | 1,056 | 1,066 | +0.57% | 27,000 | 204億4566万 | +0.28% |
| 06/19 | 1,063 | 1,063 | 1,058 | 1,060 | -0.28% | 11,400 | 203億3058万 | -0.28% |
| 06/18 | 1,063 | 1,065 | 1,057 | 1,063 | +0.47% | 26,500 | 203億8812万 | -0.09% |
| 06/17 | 1,053 | 1,069 | 1,053 | 1,058 | 0% | 35,600 | 202億9222万 | -0.47% |
| 06/16 | 1,068 | 1,068 | 1,058 | 1,058 | -0.84% | 32,500 | 202億9222万 | -0.56% |
| 06/15 | 1,061 | 1,068 | 1,057 | 1,067 | +0.66% | 28,000 | 204億6484万 | +0.19% |
| 06/12 | 1,059 | 1,060 | 1,051 | 1,060 | +0.38% | 22,000 | 203億3058万 | -0.56% |
| 06/11 | 1,063 | 1,063 | 1,054 | 1,056 | -0.66% | 14,100 | 202億5386万 | -1.03% |
| 06/10 | 1,061 | 1,063 | 1,051 | 1,063 | +0.85% | 20,400 | 203億8812万 | -0.47% |
| 06/09 | 1,064 | 1,065 | 1,053 | 1,054 | +0.19% | 30,700 | 202億1550万 | -1.4% |
| 06/08 | 1,053 | 1,067 | 1,049 | 1,052 | -1.31% | 71,000 | 201億7714万 | -1.68% |
| 06/05 | 1,066 | 1,069 | 1,055 | 1,066 | +0.95% | 24,400 | 204億4566万 | -0.47% |
| 06/04 | 1,065 | 1,065 | 1,056 | 1,056 | -0.66% | 28,000 | 202億5386万 | -1.49% |
| 06/03 | 1,071 | 1,071 | 1,060 | 1,063 | -0.47% | 37,100 | 203億8812万 | -0.84% |
| 06/02 | 1,070 | 1,071 | 1,062 | 1,068 | +0.38% | 24,500 | 204億8402万 | -0.37% |
| 06/01 | 1,070 | 1,072 | 1,062 | 1,064 | -0.37% | 27,800 | 204億730万 | -0.75% |
| 05/29 | 1,069 | 1,070 | 1,065 | 1,068 | +0.19% | 21,500 | 204億8402万 | -0.47% |
| 05/28 | 1,063 | 1,070 | 1,063 | 1,066 | +0.38% | 9,900 | 204億4566万 | -0.74% |
| 05/27 | 1,070 | 1,072 | 1,060 | 1,062 | -0.38% | 28,200 | 203億6894万 | -1.12% |
| 05/26 | 1,063 | 1,070 | 1,063 | 1,066 | +0.38% | 16,700 | 204億4566万 | -0.74% |
| 05/25 | 1,072 | 1,074 | 1,060 | 1,062 | -0.93% | 30,000 | 203億6894万 | -1.12% |
| 05/22 | 1,071 | 1,072 | 1,067 | 1,072 | +0.19% | 7,200 | 205億6074万 | -0.19% |
| 05/21 | 1,066 | 1,071 | 1,064 | 1,070 | +0.38% | 10,900 | 205億2238万 | -0.37% |
| 05/20 | 1,077 | 1,077 | 1,062 | 1,066 | -0.84% | 23,100 | 204億4566万 | -0.74% |
| 05/19 | 1,070 | 1,075 | 1,066 | 1,075 | +0.56% | 16,500 | 206億1828万 | 0% |
| 05/18 | 1,065 | 1,072 | 1,063 | 1,069 | +0.28% | 14,100 | 205億320万 | -0.56% |
| 05/15 | （IR情報）16:00 決算説明資料公表に関するお知らせ |
| 05/15 | 1,070 | 1,070 | 1,059 | 1,066 | +1.04% | 19,000 | 204億4566万 | -0.84% |
| 05/14 | 1,073 | 1,073 | 1,050 | 1,055 | -1.12% | 48,400 | 202億3468万 | -1.86% |
| 05/13 | 1,081 | 1,090 | 1,021 | 1,067 | -2.91% | 190,100 | 204億6484万 | -0.74% |
| 05/12 | （IR情報）16:00 株主優待制度の一部変更(保有区分追加および拡充)に関するお知らせ |
| 05/12 | （IR情報）16:00 2026年3月期連結業績の前期実績値との差異ならびに剰余金の配当に関するお知らせ |
| 05/12 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 1,085 | 1,100 | 1,085 | 1,099 | +1.29% | 32,400 | 210億7860万 | +2.23% |
| 05/11 | 1,085 | 1,110 | 1,081 | 1,085 | +0.37% | 49,200 | 208億1008万 | +1.12% |
| 05/08 | 1,078 | 1,085 | 1,078 | 1,081 | +0.28% | 8,200 | 207億3336万 | +0.84% |
| 05/07 | 1,080 | 1,090 | 1,078 | 1,078 | -0.83% | 10,500 | 206億7582万 | +0.65% |
| 05/01 | 1,086 | 1,089 | 1,076 | 1,087 | +0.93% | 13,800 | 208億4844万 | +1.59% |
| 04/30 | 1,082 | 1,082 | 1,071 | 1,077 | -0.55% | 18,500 | 206億5664万 | +0.65% |
| 04/28 | （IR情報）16:00 「シックスセンシズ箱根強羅」開発プロジェクトにおける不動産信託受益権譲渡契約締結に関するお知らせ |
| 04/28 | 1,086 | 1,096 | 1,080 | 1,083 | -0.82% | 17,700 | 207億7172万 | +1.31% |
| 04/27 | 1,088 | 1,104 | 1,081 | 1,092 | +2.44% | 67,700 | 209億4434万 | +2.34% |
| 04/24 | 1,067 | 1,068 | 1,062 | 1,066 | +0.28% | 6,900 | 204億4566万 | +0.19% |
| 04/23 | （IR情報）16:00 イビス大阪梅田の匿名組合出資持分の譲渡に関するお知らせ |
| 04/23 | 1,067 | 1,072 | 1,059 | 1,063 | -0.75% | 16,200 | 203億8812万 | 0% |
| 04/22 | 1,083 | 1,083 | 1,070 | 1,071 | -1.2% | 16,000 | 205億4156万 | +0.75% |
| 04/21 | 1,079 | 1,084 | 1,075 | 1,084 | +0.56% | 9,000 | 207億9090万 | +2.07% |
| 04/20 | 1,076 | 1,085 | 1,076 | 1,078 | +0.65% | 15,900 | 206億7582万 | +1.6% |
| 04/17 | 1,064 | 1,071 | 1,061 | 1,071 | +0.66% | 6,600 | 205億4156万 | +1.04% |
| 04/16 | 1,068 | 1,071 | 1,064 | 1,064 | -0.28% | 4,600 | 204億730万 | +0.38% |
| 04/15 | 1,073 | 1,077 | 1,061 | 1,067 | -0.56% | 16,100 | 204億6484万 | +0.66% |
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。
