| 2026 |
| 03/06 | 206,600 | 207,100 | 204,900 | 204,900 | -1.87% | 2,602 | - | -2.7% |
| 03/05 | 206,300 | 209,700 | 206,300 | 208,800 | +1.8% | 1,379 | - | -0.89% |
| 03/04 | 207,700 | 208,200 | 204,700 | 205,100 | -1.25% | 2,940 | - | -2.59% |
| 03/04 | （空売り報告）UBS AG 6,794株（0.7%）+0.06% |
| 03/03 | 210,500 | 211,000 | 207,700 | 207,700 | -2.21% | 1,934 | - | -1.37% |
| 03/02 | 210,500 | 212,400 | 209,800 | 212,400 | +0.9% | 1,733 | - | +0.83% |
| 02/27 | 213,300 | 213,300 | 210,500 | 210,500 | -1.5% | 2,714 | - | +0.01% |
| 02/26 | 213,300 | 214,200 | 212,500 | 213,700 | -0.05% | 1,836 | - | +1.58% |
| 02/25 | 214,800 | 215,000 | 212,000 | 213,800 | +0.23% | 2,271 | - | +1.72% |
| 02/25 | （空売り報告）モルガン・スタンレーMUFG証券 1,592株（0.16%）-0.45%義務消失 |
| 02/24 | 211,900 | 214,000 | 210,400 | 213,300 | +1.09% | 2,091 | - | +1.57% |
| 02/20 | （IR情報）15:30 長期借入金の借入れ及び返済に関するお知らせ |
| 02/20 | 212,000 | 212,400 | 210,200 | 211,000 | -0.47% | 1,758 | - | +0.55% |
| 02/19 | 215,200 | 215,200 | 211,600 | 212,000 | -1.49% | 1,478 | - | +1.06% |
| 02/18 | 212,800 | 215,200 | 212,200 | 215,200 | +1.13% | 2,314 | - | +2.69% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,623株（0.79%）-0.04% |
| 02/17 | 212,000 | 212,800 | 209,900 | 212,800 | +0.33% | 1,786 | - | +1.7% |
| 02/16 | 210,300 | 212,100 | 209,600 | 212,100 | +0.76% | 1,769 | - | +1.47% |
| 02/13 | 212,100 | 212,100 | 209,300 | 210,500 | -0.43% | 1,381 | - | +0.8% |
| 02/12 | 210,800 | 212,100 | 209,400 | 211,400 | +0.09% | 1,805 | - | +1.27% |
| 02/10 | 210,000 | 211,200 | 209,100 | 211,200 | +0.52% | 2,427 | - | +1.27% |
| 02/09 | 211,800 | 211,800 | 209,300 | 210,100 | -0.14% | 2,247 | - | +0.85% |
| 02/06 | 211,900 | 212,000 | 209,700 | 210,400 | -0.57% | 2,324 | - | +1.05% |
| 02/05 | 212,700 | 212,900 | 211,600 | 211,600 | +0.05% | 3,049 | - | +1.68% |
| 02/05 | （空売り報告）モルガン・スタンレーMUFG証券 5,868株（0.61%）+0.09% |
| 02/04 | 210,500 | 212,500 | 209,300 | 211,500 | +0.91% | 2,914 | - | +1.67% |
| 02/03 | 208,100 | 210,500 | 207,100 | 209,600 | +0.96% | 2,893 | - | +0.77% |
| 02/02 | （IR情報）15:30 特定関係法人の異動に関するお知らせ |
| 02/02 | 208,200 | 209,200 | 207,200 | 207,600 | +0.1% | 2,673 | - | -0.15% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 5,009株（0.52%）再IN |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 8,005株（0.83%）-0.57% |
| 01/30 | 209,100 | 209,100 | 207,000 | 207,400 | -1.19% | 3,970 | - | -0.23% |
| 01/30 | （空売り報告）UBS AG 6,202株（0.64%）新規 |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 13,518株（1.4%）+0.01% |
| 01/29 | 202,300 | 209,900 | 201,900 | 209,900 | +1.3% | 6,588 | - | +0.99% |
| 01/29 | （空売り報告）モルガン・スタンレーMUFG証券 4,657株（0.48%）-0.14%義務消失 |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 13,428株（1.39%）-0.01% |
| 01/28 | （IR情報）15:30 長期借入金の借入れ(グリーンローン)及び返済に関するお知らせ |
| 01/28 | 205,000 | 207,200 | 204,900 | 207,200 | +0.58% | 5,897 | - | -0.26% |
| 01/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 13,528株（1.4%）+0.01% |
| 01/27 | 205,800 | 206,900 | 204,500 | 206,000 | +0.05% | 1,806 | - | -0.77% |
| 01/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 13,448株（1.39%）-0.01% |
| 01/26 | 208,200 | 208,700 | 205,900 | 205,900 | -1.62% | 2,509 | - | -0.78% |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 6,026株（0.62%）+0.12% |
| 01/23 | 208,600 | 209,300 | 207,700 | 209,300 | +0.58% | 2,214 | - | +0.89% |
| 01/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 13,472株（1.4%）+0.09% |
| 01/22 | 208,600 | 210,700 | 207,600 | 208,100 | +0.05% | 3,005 | - | +0.42% |
| 01/22 | （空売り報告）モルガン・スタンレーMUFG証券 4,887株（0.5%）再IN |
| 01/21 | 208,000 | 208,300 | 206,400 | 208,000 | -0.29% | 2,525 | - | +0.46% |
| 01/20 | 210,600 | 210,800 | 207,900 | 208,600 | -0.33% | 2,629 | - | +0.88% |
| 01/19 | 211,000 | 211,600 | 208,500 | 209,300 | -0.14% | 1,623 | - | +1.37% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 12,599株（1.31%）+0.11% |
| 01/16 | 208,900 | 210,300 | 208,500 | 209,600 | +0.34% | 1,370 | - | +1.66% |
| 01/15 | 207,100 | 208,900 | 206,500 | 208,900 | +0.92% | 2,112 | - | +1.48% |
| 01/14 | 207,000 | 208,000 | 206,600 | 207,000 | -0.14% | 1,956 | - | +0.72% |
| 01/13 | （IR情報）15:30 CDP気候変動プログラム初参加に関するお知らせ |
| 01/13 | 207,000 | 207,800 | 206,000 | 207,300 | +0.14% | 1,732 | - | +0.99% |
| 01/09 | 207,800 | 208,600 | 206,200 | 207,000 | -0.14% | 1,644 | - | +0.96% |
| 01/08 | 208,400 | 208,400 | 206,900 | 207,300 | -0.58% | 1,462 | - | +1.17% |
| 01/08 | （空売り報告）モルガン・スタンレーMUFG証券 4,662株（0.48%）-0.02%義務消失 |
| 01/07 | 205,700 | 209,000 | 205,400 | 208,500 | +0.87% | 1,426 | - | +1.84% |
| 01/06 | 205,600 | 206,700 | 205,600 | 206,700 | +0.63% | 1,563 | - | +1.03% |
| 01/05 | 208,500 | 208,600 | 205,400 | 205,400 | -0.82% | 2,260 | - | +0.39% |
| 2025 |
| 12/30 | 208,200 | 209,200 | 207,100 | 207,100 | -0.43% | 1,254 | - | +1.22% |
| 12/29 | 209,400 | 209,400 | 207,300 | 208,000 | -0.62% | 1,261 | - | +1.73% |
| 12/26 | 211,000 | 211,200 | 207,900 | 209,300 | -0.85% | 1,951 | - | +2.49% |
| 12/25 | （IR情報）17:00 長期借入金の借入れ及び返済に関するお知らせ |
| 12/25 | 207,900 | 211,100 | 207,500 | 211,100 | +1.73% | 1,426 | - | +3.53% |
| 12/24 | 206,600 | 208,200 | 206,400 | 207,500 | +0.44% | 1,080 | - | +1.96% |
| 12/23 | 207,400 | 207,500 | 205,900 | 206,600 | +0.05% | 1,026 | - | +1.66% |
| 12/22 | 207,200 | 207,700 | 206,200 | 206,500 | -0.29% | 1,541 | - | +1.68% |
| 12/22 | （空売り報告）モルガン・スタンレーMUFG証券 4,890株（0.5%）再IN |
| 12/19 | 204,200 | 207,100 | 204,200 | 207,100 | +1.52% | 4,115 | - | +2.03% |
| 12/19 | （空売り報告）モルガン・スタンレーMUFG証券 4,663株（0.48%）-0.12%義務消失 |
| 12/18 | 203,700 | 205,600 | 203,600 | 204,000 | +0.1% | 1,511 | - | +0.6% |
| 12/17 | 203,600 | 204,400 | 203,100 | 203,800 | -0.29% | 1,337 | - | +0.54% |
| 12/16 | 203,000 | 205,600 | 203,000 | 204,400 | +0.39% | 1,549 | - | +0.83% |
| 12/15 | （IR情報）16:00 運用不動産の名称変更に関するお知らせ |
| 12/15 | 203,800 | 204,400 | 202,900 | 203,600 | -0.1% | 963 | - | +0.5% |
| 12/12 | 201,700 | 204,100 | 201,500 | 203,800 | +1.34% | 3,602 | - | +0.64% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 11,616株（1.2%）+0.09% |
| 12/11 | 201,400 | 201,900 | 199,800 | 201,100 | +0.05% | 1,215 | - | -0.66% |
| 12/10 | 201,900 | 202,700 | 200,600 | 201,000 | -0.3% | 1,744 | - | -0.72% |
| 12/09 | 200,600 | 202,000 | 199,600 | 201,600 | -0.05% | 1,585 | - | -0.39% |
| 12/08 | 200,600 | 202,000 | 200,600 | 201,700 | +0.55% | 1,798 | - | -0.27% |
| 12/05 | 201,100 | 202,300 | 200,500 | 200,600 | +0.05% | 1,737 | - | -0.75% |
| 12/04 | （IR情報）15:30 募集投資法人債の発行登録書提出に関するお知らせ |
| 12/04 | 201,300 | 202,100 | 200,300 | 200,500 | -0.5% | 1,675 | - | -0.75% |
| 12/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 10,736株（1.11%）再IN |
| 12/03 | 202,700 | 203,400 | 201,200 | 201,500 | -1.08% | 1,229 | - | -0.26% |
| 12/02 | 202,300 | 204,300 | 201,600 | 203,700 | +0.15% | 1,524 | - | +0.84% |
| 12/01 | 204,800 | 204,800 | 202,600 | 203,400 | -0.73% | 2,479 | - | +0.77% |
| 12/01 | （空売り報告）モルガン・スタンレーMUFG証券 5,775株（0.6%）+0.06% |
| 11/28 | 207,200 | 207,200 | 204,900 | 204,900 | -0.87% | 1,953 | - | +1.58% |
| 11/27 | 206,000 | 208,300 | 206,000 | 206,700 | +0.58% | 1,751 | - | +2.59% |
| 11/26 | 203,800 | 205,500 | 203,800 | 205,500 | +0.88% | 1,795 | - | +2.18% |
| 11/25 | 203,900 | 205,200 | 202,500 | 203,700 | +0.84% | 1,894 | - | +1.46% |
| 11/21 | 201,500 | 204,300 | 201,500 | 202,000 | +0.25% | 3,148 | - | +0.76% |
| 11/20 | 202,400 | 203,300 | 201,500 | 201,500 | +0.25% | 1,716 | - | +0.66% |
| 11/19 | 200,700 | 201,800 | 200,300 | 201,000 | +0.2% | 1,748 | - | +0.59% |
| 11/18 | 203,000 | 203,900 | 200,600 | 200,600 | -1.23% | 1,747 | - | +0.55% |
| 11/17 | 203,300 | 203,300 | 201,500 | 203,100 | -0.2% | 1,237 | - | +1.98% |
| 11/17 | （空売り報告）モルガン・スタンレーMUFG証券 5,246株（0.54%）再IN |
| 11/14 | 202,600 | 203,500 | 201,600 | 203,500 | +0.64% | 1,311 | - | +2.28% |
| 11/13 | 202,900 | 203,500 | 201,700 | 202,200 | -0.05% | 659 | - | +1.78% |
| 11/12 | 203,800 | 204,500 | 202,300 | 202,300 | -0.88% | 1,195 | - | +1.93% |
| 11/11 | 201,700 | 204,100 | 201,700 | 204,100 | +1.44% | 839 | - | +2.93% |
| 11/10 | 202,400 | 203,100 | 201,200 | 201,200 | -0.15% | 1,808 | - | +1.66% |
| 11/07 | 201,700 | 202,300 | 200,800 | 201,500 | -0.15% | 1,584 | - | +1.94% |
| 11/06 | 201,700 | 202,300 | 201,100 | 201,800 | +0.05% | 1,335 | - | +2.18% |
| 11/05 | 199,900 | 201,700 | 198,600 | 201,700 | +1.15% | 2,419 | - | +2.17% |
| 11/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,478株（0.36%）-0.65%義務消失 |
| 11/04 | 197,800 | 199,900 | 197,800 | 199,400 | +0.81% | 1,465 | - | +1.08% |
| 10/31 | 199,500 | 199,900 | 197,800 | 197,800 | -0.5% | 1,506 | - | +0.23% |
| 10/30 | 198,600 | 199,700 | 197,600 | 198,800 | +0.3% | 1,203 | - | +0.67% |
| 10/29 | 200,500 | 200,600 | 198,200 | 198,200 | -1.1% | 1,994 | - | +0.35% |
| 10/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 9,717株（1.01%）+0.11% |
| 10/28 | 200,600 | 200,700 | 199,000 | 200,400 | -0.35% | 2,129 | - | +1.43% |
| 10/27 | 200,000 | 201,900 | 200,000 | 201,100 | +0.75% | 2,131 | - | +1.83% |
| 10/24 | 200,400 | 200,500 | 199,600 | 199,600 | -0.2% | 1,388 | - | +1.09% |
| 10/23 | 198,900 | 200,400 | 198,300 | 200,000 | +0.45% | 1,656 | - | +1.29% |
| 10/22 | 198,500 | 199,400 | 197,800 | 199,100 | +0.66% | 1,591 | - | +0.82% |
| 10/21 | 197,900 | 198,400 | 197,100 | 197,800 | +0.46% | 1,543 | - | +0.12% |
| 10/20 | 196,100 | 197,400 | 195,700 | 196,900 | +0.41% | 1,715 | - | -0.38% |
| 10/17 | 194,800 | 196,100 | 194,700 | 196,100 | +0.77% | 1,907 | - | -0.83% |
| 10/16 | （IR情報）15:30 SBT（Science Based Targets）認定取得に関するお知らせ |
| 10/16 | 193,800 | 194,600 | 192,800 | 194,600 | +0.99% | 1,767 | - | -1.63% |
| 10/15 | 192,800 | 194,100 | 192,100 | 192,700 | -0.16% | 1,770 | - | -2.62% |
| 10/14 | 191,200 | 193,000 | 190,900 | 193,000 | +0.42% | 2,328 | - | -2.53% |
| 10/10 | 195,000 | 196,000 | 190,900 | 192,200 | -2.93% | 3,329 | - | -2.99% |
| 10/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 8,665株（0.9%）+0.09% |
| 10/09 | 196,300 | 198,000 | 195,900 | 198,000 | +0.87% | 2,108 | - | -0.17% |
| 10/08 | 197,600 | 197,800 | 196,300 | 196,300 | -0.3% | 1,670 | - | -1.07% |
| 10/07 | 198,800 | 198,800 | 196,600 | 196,900 | -0.66% | 1,619 | - | -0.89% |
| 10/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,803株（0.81%）+0.11% |
| 10/01 | （IR情報）15:30 東急株式会社による本投資法人投資口の追加取得完了に関するお知らせ |
| 10/01 | （空売り報告）モルガン・スタンレーMUFG証券 4,706株（0.48%）-0.02%義務消失 |
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。
