| 2026 |
| 04/02 | 116,000 | 117,500 | 114,300 | 114,800 | -0.17% | 21,624 | - | -3% |
| 04/01 | （IR情報）15:30 国内不動産信託受益権の譲渡完了【イオンモール鶴見緑地(準共有持分25%)】並びに売却益及び譲渡資金の活用方針に関するお知らせ |
| 04/01 | 112,100 | 115,000 | 112,100 | 115,000 | +3.6% | 23,036 | - | -3.24% |
| 03/31 | （IR情報）16:30 国内不動産信託受益権の取得に関するお知らせ【(仮称)マチノマ小手指】 |
| 03/31 | （IR情報）15:30 国内不動産信託受益権の譲渡完了【コナミスポーツクラブ京橋(準共有持分50%)】並びに売却益及び譲渡資金の活用方針に関するお知らせ |
| 03/31 | 112,100 | 112,300 | 110,900 | 111,000 | -1.07% | 24,921 | - | -6.93% |
| 03/30 | 113,500 | 113,900 | 112,000 | 112,200 | -3.19% | 26,826 | - | -6.35% |
| 03/27 | （IR情報）15:30 資金の借入(金利決定)に関するお知らせ |
| 03/27 | 116,500 | 116,800 | 115,000 | 115,900 | -0.6% | 20,812 | - | -3.65% |
| 03/26 | 118,300 | 118,300 | 115,800 | 116,600 | -0.93% | 19,683 | - | -3.36% |
| 03/25 | 119,400 | 119,400 | 116,500 | 117,700 | -0.17% | 24,271 | - | -2.69% |
| 03/24 | 119,300 | 119,500 | 117,900 | 117,900 | +0.08% | 20,975 | - | -2.73% |
| 03/23 | （IR情報）15:30 資金の借入(借換)に関するお知らせ |
| 03/23 | 119,000 | 119,500 | 117,200 | 117,800 | -2.08% | 28,346 | - | -2.95% |
| 03/19 | 121,400 | 121,600 | 120,100 | 120,300 | -1.39% | 25,687 | - | -1.07% |
| 03/18 | 121,600 | 122,000 | 121,000 | 122,000 | +0.25% | 12,967 | - | +0.23% |
| 03/17 | 121,000 | 122,300 | 120,600 | 121,700 | +0.91% | 20,081 | - | -0.09% |
| 03/17 | （空売り報告）Citigroup Global Markets Limited 0株（0%）-1.39%義務消失 |
| 03/17 | （空売り報告）Barclays Capital Securities Ltd 38,638株（0.53%）再IN |
| 03/16 | 118,400 | 120,900 | 118,300 | 120,600 | +1.43% | 22,807 | - | -1.04% |
| 03/13 | 118,600 | 120,200 | 117,800 | 118,900 | +0.25% | 29,944 | - | -2.55% |
| 03/13 | （空売り報告）三菱UFJモルガン・スタンレー証券 52,989株（0.73%）+0.05% |
| 03/12 | 118,500 | 119,100 | 118,200 | 118,600 | -0.75% | 12,158 | - | -2.97% |
| 03/12 | （空売り報告）シティグループ証券 0株（0%）-0.83%義務消失 |
| 03/12 | （空売り報告）Citigroup Global Markets Limited 100,225株（1.39%）+0.85% |
| 03/11 | 118,500 | 120,100 | 118,000 | 119,500 | +1.01% | 10,285 | - | -2.38% |
| 03/11 | （空売り報告）シティグループ証券 59,804株（0.83%）-0.84% |
| 03/11 | （空売り報告）Citigroup Global Markets Limited 39,546株（0.54%）新規 |
| 03/10 | 117,900 | 118,900 | 117,000 | 118,300 | +0.94% | 22,764 | - | -3.42% |
| 03/09 | 115,200 | 117,500 | 114,600 | 117,200 | -0.42% | 22,608 | - | -4.42% |
| 03/09 | （空売り報告）Barclays Capital Securities Ltd 0株（0%）-0.55%義務消失 |
| 03/06 | 118,900 | 119,000 | 117,700 | 117,700 | -1.01% | 18,394 | - | -4.17% |
| 03/05 | 119,900 | 120,800 | 118,900 | 118,900 | +1.02% | 19,415 | - | -3.26% |
| 03/04 | 118,100 | 118,500 | 116,400 | 117,700 | -2% | 30,330 | - | -4.27% |
| 03/04 | （空売り報告）Barclays Capital Securities Ltd 39,777株（0.55%）-0.7% |
| 03/03 | 121,400 | 121,600 | 119,700 | 120,100 | -2.2% | 19,518 | - | -2.41% |
| 03/03 | （空売り報告）Barclays Capital Securities Ltd 90,584株（1.25%）+0.69% |
| 03/02 | （IR情報）15:30 国内不動産信託受益権の譲渡完了【pivo和泉中央・JMFビル江戸川橋01】並びに売却益及び譲渡資金の活用方針に関するお知らせ |
| 03/02 | 121,500 | 123,100 | 121,200 | 122,800 | +0.9% | 20,878 | - | -0.28% |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 40,656株（0.56%）再IN |
| 02/27 | （IR情報）15:30 国内不動産信託受益権の譲渡完了【イオンモール札幌苗穂(準共有持分40%)】並びに売却益及び譲渡資金の活用方針に関するお知らせ |
| 02/27 | 123,600 | 123,800 | 121,600 | 121,700 | -1.78% | 30,593 | - | -1.11% |
| 02/26 | （IR情報）15:30 資金の借入(金利決定)に関するお知らせ |
| 02/26 | 124,200 | 124,200 | 123,000 | 123,900 | -2.59% | 34,513 | - | +0.68% |
| 02/25 | （IR情報）15:30 資金の借入(金利決定)に関するお知らせ |
| 02/25 | （IR情報）15:30 資金の借入(新規借入)に関するお知らせ |
| 02/25 | （IR情報）15:30 国内不動産信託受益権の取得に関するお知らせ【JMFビルつくば01】 |
| 02/25 | 125,400 | 127,200 | 125,200 | 127,200 | +1.44% | 39,235 | - | +3.33% |
| 02/24 | 125,100 | 125,900 | 124,200 | 125,400 | +0.56% | 19,223 | - | +1.93% |
| 02/24 | （空売り報告）Barclays Capital Securities Ltd 26,575株（0.36%）-0.15%義務消失 |
| 02/20 | （IR情報）15:30 資金の借入(借換)に関するお知らせ |
| 02/20 | 125,000 | 125,200 | 123,900 | 124,700 | +0.48% | 12,041 | - | +1.31% |
| 02/20 | （空売り報告）シティグループ証券 120,559株（1.67%）+0.73% |
| 02/19 | 125,000 | 125,200 | 123,700 | 124,100 | -0.8% | 11,422 | - | +0.8% |
| 02/19 | （空売り報告）シティグループ証券 68,259株（0.94%）新規 |
| 02/19 | （空売り報告）Barclays Capital Securities Ltd 36,810株（0.51%）再IN |
| 02/18 | 123,900 | 125,100 | 123,400 | 125,100 | +0.97% | 13,722 | - | +1.59% |
| 02/18 | （空売り報告）Barclays Capital Securities Ltd 35,962株（0.49%）-0.01%義務消失 |
| 02/17 | 124,500 | 124,500 | 123,100 | 123,900 | -0.32% | 10,224 | - | +0.63% |
| 02/16 | 123,200 | 124,300 | 121,800 | 124,300 | +1.72% | 13,062 | - | +0.95% |
| 02/16 | （空売り報告）Barclays Capital Securities Ltd 35,993株（0.5%）再IN |
| 02/13 | （IR情報）15:30 国内不動産の取得完了等に関するお知らせ【JMFビル沖縄国際通り01】 |
| 02/13 | 123,300 | 123,600 | 121,800 | 122,200 | -0.73% | 15,027 | - | -0.8% |
| 02/12 | 123,100 | 123,500 | 122,700 | 123,100 | -0.32% | 14,544 | - | -0.14% |
| 02/10 | 124,200 | 124,300 | 123,200 | 123,500 | -0.4% | 11,069 | - | +0.09% |
| 02/09 | 124,400 | 124,700 | 123,100 | 124,000 | +0.57% | 14,243 | - | +0.47% |
| 02/06 | （IR情報）15:30 借入金の期限前弁済に関するお知らせ |
| 02/06 | 124,500 | 124,700 | 123,300 | 123,300 | -0.72% | 14,045 | - | -0.1% |
| 02/05 | 124,400 | 124,700 | 123,600 | 124,200 | -0.08% | 16,947 | - | +0.6% |
| 02/04 | 123,300 | 124,500 | 122,600 | 124,300 | +0.97% | 18,479 | - | +0.68% |
| 02/03 | 121,600 | 123,500 | 121,300 | 123,100 | +1.4% | 16,524 | - | -0.3% |
| 02/02 | 122,300 | 122,700 | 121,400 | 121,400 | -0.25% | 20,398 | - | -1.69% |
| 02/02 | （空売り報告）Barclays Capital Securities Ltd 34,701株（0.48%）-0.02%義務消失 |
| 01/30 | 121,900 | 122,200 | 120,400 | 121,700 | -0.49% | 40,089 | - | -1.51% |
| 01/29 | 118,900 | 122,300 | 118,000 | 122,300 | +2.09% | 27,161 | - | -1.05% |
| 01/28 | （IR情報）15:30 資金の借入(金利決定)に関するお知らせ |
| 01/28 | 119,400 | 120,100 | 118,900 | 119,800 | 0% | 17,709 | - | -3.12% |
| 01/27 | 120,200 | 120,300 | 118,900 | 119,800 | -0.91% | 18,029 | - | -3.22% |
| 01/26 | 120,600 | 121,200 | 120,000 | 120,900 | -0.9% | 16,049 | - | -2.42% |
| 01/23 | （IR情報）15:30 資金の借入(借換)に関するお知らせ |
| 01/23 | 122,500 | 122,500 | 121,000 | 122,000 | +0.99% | 15,964 | - | -1.59% |
| 01/22 | 122,200 | 122,700 | 120,800 | 120,800 | -0.74% | 29,578 | - | -2.55% |
| 01/21 | 124,600 | 124,700 | 121,100 | 121,700 | -2.41% | 26,578 | - | -1.84% |
| 01/21 | （空売り報告）Barclays Capital Securities Ltd 36,553株（0.5%）再IN |
| 01/20 | 126,200 | 126,200 | 124,400 | 124,700 | -0.56% | 14,239 | - | +0.65% |
| 01/19 | 128,000 | 128,000 | 125,300 | 125,400 | -1.1% | 9,571 | - | +1.39% |
| 01/16 | 125,400 | 126,800 | 125,000 | 126,800 | +1.12% | 16,111 | - | +2.73% |
| 01/16 | （空売り報告）Barclays Capital Securities Ltd 35,564株（0.49%）-0.05%義務消失 |
| 01/15 | 125,400 | 126,000 | 125,000 | 125,400 | +0.4% | 16,675 | - | +1.86% |
| 01/14 | 124,900 | 125,000 | 124,300 | 124,900 | +0.16% | 18,106 | - | +1.66% |
| 01/13 | 124,800 | 124,800 | 123,500 | 124,700 | +0.48% | 26,460 | - | +1.66% |
| 01/09 | 125,700 | 125,900 | 124,100 | 124,100 | -1.12% | 15,840 | - | +1.33% |
| 01/08 | 124,600 | 125,700 | 123,700 | 125,500 | +0.8% | 22,505 | - | +2.54% |
| 01/07 | 124,800 | 125,100 | 123,300 | 124,500 | -1.03% | 23,269 | - | +1.89% |
| 01/06 | 125,000 | 125,800 | 124,100 | 125,800 | +1.04% | 8,834 | - | +3% |
| 01/05 | 125,300 | 125,300 | 123,700 | 124,500 | +0.32% | 15,005 | - | +2.01% |
| 2025 |
| 12/30 | 124,800 | 125,300 | 124,100 | 124,100 | 0% | 13,175 | - | +1.74% |
| 12/29 | 124,900 | 125,000 | 123,900 | 124,100 | -0.08% | 11,042 | - | +1.79% |
| 12/26 | 124,600 | 124,700 | 123,000 | 124,200 | -0.24% | 14,467 | - | +1.93% |
| 12/25 | 124,500 | 124,500 | 123,400 | 124,500 | +0.73% | 5,592 | - | +2.3% |
| 12/24 | （IR情報）15:30 資金の借入(グリーンローン)(金利決定)に関するお知らせ |
| 12/24 | 123,500 | 124,100 | 123,200 | 123,600 | +0.08% | 5,638 | - | +1.71% |
| 12/23 | 122,800 | 123,500 | 122,200 | 123,500 | +0.98% | 8,412 | - | +1.73% |
| 12/22 | 123,600 | 124,300 | 122,300 | 122,300 | -1.37% | 10,701 | - | +0.74% |
| 12/19 | （IR情報）15:30 資金の借入(グリーンローン)(借換)に関するお知らせ |
| 12/19 | （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【JMFビル江戸川橋01】 |
| 12/19 | （IR情報）15:30 本日のプレスリリースに関する補足説明資料 |
| 12/19 | （IR情報）15:30 資産(国内不動産投資法人の投資口)の追加取得に関するお知らせ |
| 12/19 | （IR情報）15:30 2026年8月期(第49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 |
| 12/19 | 122,800 | 124,000 | 122,600 | 124,000 | +0.98% | 16,936 | - | +2.1% |
| 12/18 | 122,600 | 123,600 | 122,400 | 122,800 | +0.24% | 8,689 | - | +1.17% |
| 12/17 | 123,400 | 123,500 | 122,200 | 122,500 | -0.24% | 10,385 | - | +0.97% |
| 12/16 | 122,700 | 123,300 | 122,200 | 122,800 | +0.74% | 9,240 | - | +1.24% |
| 12/15 | 121,700 | 122,300 | 121,200 | 121,900 | +0.66% | 8,560 | - | +0.57% |
| 12/12 | 118,700 | 121,900 | 118,700 | 121,100 | +1.17% | 30,958 | - | -0.05% |
| 12/12 | （空売り報告）三菱UFJモルガン・スタンレー証券 49,167株（0.68%）+0.18% |
| 12/11 | （IR情報）15:30 CDP気候変動プログラムの評価結果に関するお知らせ：「A」スコアを取得 |
| 12/11 | 120,200 | 120,400 | 118,400 | 119,700 | +0.25% | 6,848 | - | -1.21% |
| 12/10 | 119,400 | 120,100 | 119,000 | 119,400 | +0.25% | 8,829 | - | -1.49% |
| 12/09 | 118,300 | 119,300 | 117,500 | 119,100 | +0.34% | 10,500 | - | -1.73% |
| 12/09 | （空売り報告）Barclays Capital Securities Ltd 39,240株（0.54%）再IN |
| 12/08 | 119,800 | 120,000 | 118,000 | 118,700 | -0.5% | 12,248 | - | -2.06% |
| 12/05 | 120,000 | 120,200 | 119,000 | 119,300 | -0.5% | 11,573 | - | -1.57% |
| 12/04 | 120,500 | 120,600 | 119,800 | 119,900 | 0% | 10,639 | - | -1.06% |
| 12/03 | 121,200 | 121,500 | 119,800 | 119,900 | -1.72% | 10,919 | - | -1% |
| 12/02 | 121,200 | 122,100 | 120,900 | 122,000 | +1.16% | 10,494 | - | +0.78% |
| 12/02 | （空売り報告）三菱UFJモルガン・スタンレー証券 36,273株（0.5%）再IN |
| 12/01 | 123,300 | 123,600 | 120,600 | 120,600 | -2.03% | 17,899 | - | -0.23% |
| 11/28 | 123,700 | 123,800 | 122,500 | 123,100 | -0.49% | 16,041 | - | +1.91% |
| 11/27 | 122,600 | 123,700 | 122,300 | 123,700 | +0.81% | 13,397 | - | +2.6% |
| 11/27 | （空売り報告）三菱UFJモルガン・スタンレー証券 34,630株（0.48%）-0.03%義務消失 |
| 11/26 | （IR情報）15:30 資金の借入(金利決定)に関するお知らせ |
| 11/26 | 123,500 | 123,500 | 122,100 | 122,700 | +0.08% | 13,841 | - | +2.03% |
| 11/25 | 123,000 | 123,400 | 122,100 | 122,600 | +0.33% | 12,903 | - | +2.16% |
| 11/25 | （空売り報告）三菱UFJモルガン・スタンレー証券 36,863株（0.51%）再IN |
| 11/21 | 120,500 | 122,300 | 120,400 | 122,200 | +1.41% | 12,699 | - | +2.03% |
| 11/20 | 121,200 | 121,600 | 120,000 | 120,500 | +0.25% | 21,340 | - | +0.8% |
| 11/19 | （IR情報）15:30 資金の借入(金利決定)に関するお知らせ |
| 11/19 | 120,400 | 121,000 | 119,900 | 120,200 | -0.25% | 13,229 | - | +0.7% |
| 11/18 | 123,100 | 123,300 | 120,500 | 120,500 | -2.51% | 15,646 | - | +1.12% |
| 11/17 | 122,800 | 123,600 | 122,400 | 123,600 | +0.08% | 11,412 | - | +3.93% |
| 11/14 | 122,500 | 123,500 | 122,200 | 123,500 | +1.06% | 14,355 | - | +4.15% |
| 11/13 | 121,900 | 122,300 | 121,400 | 122,200 | +0.74% | 7,080 | - | +3.4% |
| 11/12 | 121,500 | 122,600 | 121,100 | 121,300 | -0.49% | 12,629 | - | +2.94% |
| 11/11 | 121,100 | 121,900 | 120,700 | 121,900 | +1.08% | 8,703 | - | +3.67% |
| 11/10 | 121,200 | 121,900 | 120,600 | 120,600 | -0.08% | 12,322 | - | +2.9% |
| 11/07 | （IR情報）17:00 資金の借入(借換)に関するお知らせ |
| 11/07 | 121,600 | 121,800 | 120,500 | 120,700 | -0.41% | 14,053 | - | +3.24% |
| 11/06 | 120,900 | 121,200 | 119,800 | 121,200 | +0.5% | 13,466 | - | +3.91% |
| 11/05 | 119,700 | 120,800 | 118,600 | 120,600 | +1.17% | 18,991 | - | +3.67% |
| 11/04 | 119,000 | 119,700 | 118,200 | 119,200 | +0.08% | 13,799 | - | +2.75% |
| 10/31 | （IR情報）15:30 国内不動産信託受益権の譲渡完了【JMFビル赤坂01】並びに売却益及び譲渡資金の活用方針に関するお知らせ |
| 10/31 | （空売り報告）三菱UFJモルガン・スタンレー証券 35,270株（0.49%）-0.01%義務消失 |
| 10/29 | （IR情報）15:30 資金の借入(金利決定)に関するお知らせ |
| 10/29 | （空売り報告）三菱UFJモルガン・スタンレー証券 36,247株（0.5%）再IN |
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。
