| 2024 |
| 04/18 | 106,600 | 106,800 | 105,700 | 106,400 | -0.37% | 3,229 | - | -2.36% |
| 04/17 | 108,100 | 108,200 | 106,600 | 106,800 | -1.48% | 3,499 | - | -1.99% |
| 04/16 | （IR情報）15:30 保有資産のテナントの異動(貸借の解消)の予定に関するお知らせ |
| 04/16 | 108,000 | 109,100 | 107,700 | 108,400 | +0.37% | 2,576 | - | -0.52% |
| 04/15 | 108,300 | 108,900 | 107,800 | 108,000 | -0.18% | 1,490 | - | -0.84% |
| 04/12 | 109,100 | 109,100 | 107,400 | 108,200 | -0.73% | 2,472 | - | -0.62% |
| 04/11 | 108,000 | 109,000 | 107,400 | 109,000 | +0.83% | 3,448 | - | +0.15% |
| 04/10 | 108,900 | 109,600 | 108,000 | 108,100 | -1.01% | 2,553 | - | -0.61% |
| 04/09 | 108,200 | 109,300 | 107,900 | 109,200 | +1.49% | 2,645 | - | +0.44% |
| 04/08 | 105,600 | 107,900 | 105,300 | 107,600 | +1.51% | 3,640 | - | -0.94% |
| 04/05 | 106,400 | 106,500 | 105,500 | 106,000 | -0.47% | 3,421 | - | -2.37% |
| 04/04 | 107,000 | 107,100 | 106,200 | 106,500 | -0.37% | 2,344 | - | -1.93% |
| 04/03 | 107,400 | 107,700 | 106,200 | 106,900 | -1.11% | 2,854 | - | -1.57% |
| 04/02 | 108,100 | 108,200 | 107,400 | 108,100 | -0.09% | 2,980 | - | -0.5% |
| 04/01 | 108,400 | 109,200 | 107,800 | 108,200 | 0% | 2,381 | - | -0.37% |
| 03/29 | （IR情報）15:30 資産運用会社における取締役の退任予定に関するお知らせ |
| 03/29 | 109,300 | 109,300 | 108,100 | 108,200 | -0.55% | 3,045 | - | -0.28% |
| 03/28 | 109,900 | 110,100 | 108,800 | 108,800 | -3.72% | 5,848 | - | +0.34% |
| 03/27 | （IR情報）15:30 借入金利の決定に関するお知らせ |
| 03/27 | 113,000 | 113,400 | 112,600 | 113,000 | +0.36% | 6,171 | - | +4.32% |
| 03/26 | （IR情報）16:30 資金の借入れに関するお知らせ |
| 03/26 | 113,000 | 113,300 | 112,600 | 112,600 | -0.35% | 2,668 | - | +4.25% |
| 03/25 | （IR情報）15:30 借入金の返済に関するお知らせ |
| 03/25 | （IR情報）15:30 資産の譲渡完了に関するお知らせ(大手町ファーストスクエア準共有持分30%の譲渡) |
| 03/25 | 112,800 | 113,200 | 112,200 | 113,000 | -0.09% | 3,213 | - | +4.93% |
| 03/22 | 112,100 | 113,100 | 111,800 | 113,100 | +0.98% | 3,944 | - | +5.31% |
| 03/21 | 111,000 | 112,000 | 110,600 | 112,000 | +1.08% | 4,001 | - | +4.57% |
| 03/19 | 109,000 | 111,400 | 108,900 | 110,800 | +1.84% | 4,631 | - | +3.63% |
| 03/18 | 108,600 | 108,800 | 107,600 | 108,800 | +0.28% | 4,613 | - | +1.88% |
| 03/15 | 108,000 | 109,400 | 107,800 | 108,500 | +0.46% | 5,928 | - | +1.64% |
| 03/14 | 106,900 | 108,000 | 106,000 | 108,000 | +1.5% | 3,851 | - | +1.17% |
| 03/13 | （IR情報）15:30 SBTi認定取得に関するお知らせ(PR情報) |
| 03/13 | 107,000 | 107,200 | 105,500 | 106,400 | -0.28% | 3,669 | - | -0.37% |
| 03/12 | 107,300 | 107,300 | 105,800 | 106,700 | -0.37% | 2,906 | - | -0.19% |
| 03/11 | 107,100 | 107,600 | 106,600 | 107,100 | 0% | 2,099 | - | +0.09% |
| 03/08 | 106,500 | 107,800 | 106,100 | 107,100 | -0.09% | 3,569 | - | +0.04% |
| 03/07 | 107,300 | 107,600 | 106,500 | 107,200 | 0% | 3,740 | - | +0.03% |
| 03/06 | 108,000 | 108,000 | 107,100 | 107,200 | +0.19% | 2,447 | - | -0.06% |
| 03/05 | 107,300 | 107,500 | 106,100 | 107,000 | +0.28% | 3,258 | - | -0.36% |
| 03/04 | 107,000 | 107,300 | 106,400 | 106,700 | +0.28% | 2,864 | - | -0.74% |
| 03/01 | 106,900 | 106,900 | 106,000 | 106,400 | -0.09% | 3,558 | - | -1.13% |
| 02/29 | （IR情報）15:30 「CASBEE-不動産」評価認証の取得に関するお知らせ(PR情報) |
| 02/29 | 106,700 | 106,800 | 105,800 | 106,500 | -0.19% | 4,893 | - | -1.18% |
| 02/28 | 107,200 | 107,300 | 106,600 | 106,700 | -1.11% | 3,586 | - | -1.15% |
| 02/27 | 107,800 | 108,600 | 107,200 | 107,900 | +0.75% | 3,567 | - | -0.22% |
| 02/26 | 106,400 | 107,300 | 106,300 | 107,100 | +1.13% | 2,790 | - | -1.06% |
| 02/22 | （IR情報）15:30 投資法人及び資産運用会社の本店移転に関するお知らせ |
| 02/22 | 106,300 | 106,400 | 105,000 | 105,900 | -0.47% | 3,495 | - | -2.28% |
| 02/21 | 106,700 | 106,700 | 105,100 | 106,400 | +0.47% | 3,266 | - | -2.01% |
| 02/20 | 105,500 | 106,300 | 105,500 | 105,900 | +0.57% | 2,158 | - | -2.65% |
| 02/19 | 104,900 | 105,300 | 104,400 | 105,300 | +0.67% | 2,739 | - | -3.42% |
| 02/16 | 105,900 | 106,000 | 104,200 | 104,600 | -0.95% | 6,409 | - | -4.29% |
| 02/15 | 106,800 | 106,800 | 105,000 | 105,600 | -0.19% | 3,472 | - | -3.61% |
| 02/14 | 107,000 | 107,200 | 105,800 | 105,800 | -1.49% | 3,996 | - | -3.62% |
| 02/13 | 107,600 | 107,800 | 106,800 | 107,400 | -0.09% | 2,913 | - | -2.34% |
| 02/09 | 108,500 | 108,500 | 107,500 | 107,500 | -0.37% | 2,361 | - | -2.36% |
| 02/08 | 108,600 | 108,800 | 107,800 | 107,900 | -0.46% | 2,750 | - | -2.04% |
| 02/07 | 109,200 | 109,400 | 108,400 | 108,400 | -0.73% | 2,828 | - | -1.65% |
| 02/06 | 108,900 | 109,600 | 108,800 | 109,200 | +0.18% | 2,190 | - | -1% |
| 02/05 | 109,200 | 110,000 | 108,900 | 109,000 | -0.37% | 1,801 | - | -1.18% |
| 02/02 | 109,000 | 109,400 | 108,700 | 109,400 | +1.02% | 1,469 | - | -0.78% |
| 02/01 | 109,900 | 110,000 | 108,300 | 108,300 | -1.37% | 5,941 | - | -1.74% |
| 01/31 | 109,600 | 110,100 | 109,600 | 109,800 | +0.09% | 1,983 | - | -0.4% |
| 01/30 | 110,300 | 110,400 | 109,700 | 109,700 | -0.45% | 2,190 | - | -0.45% |
| 01/29 | 110,100 | 110,400 | 109,800 | 110,200 | +0.36% | 1,684 | - | +0.05% |
| 01/26 | 109,700 | 110,400 | 109,600 | 109,800 | +0.18% | 1,631 | - | -0.27% |
| 01/25 | 110,300 | 110,400 | 109,400 | 109,600 | -0.81% | 2,664 | - | -0.44% |
| 01/24 | 111,000 | 111,400 | 110,500 | 110,500 | -0.09% | 1,670 | - | +0.33% |
| 01/23 | 111,400 | 111,400 | 110,600 | 110,600 | -0.9% | 1,848 | - | +0.36% |
| 01/22 | 111,000 | 111,700 | 110,900 | 111,600 | +0.9% | 1,895 | - | +1.23% |
| 01/19 | 111,000 | 111,200 | 110,600 | 110,600 | +0.18% | 1,251 | - | +0.3% |
| 01/18 | 111,000 | 111,300 | 110,300 | 110,400 | -0.54% | 1,898 | - | +0.07% |
| 01/17 | 111,600 | 112,200 | 111,000 | 111,000 | -0.54% | 1,674 | - | +0.59% |
| 01/16 | 112,200 | 112,500 | 111,600 | 111,600 | -0.36% | 1,155 | - | +1.15% |
| 01/15 | 111,800 | 112,700 | 111,600 | 112,000 | +0.18% | 1,603 | - | +1.5% |
| 01/12 | 111,800 | 112,200 | 111,400 | 111,800 | +0.54% | 1,924 | - | +1.31% |
| 01/11 | 111,500 | 112,100 | 111,100 | 111,200 | +0.09% | 1,981 | - | +0.77% |
| 01/10 | 110,700 | 114,000 | 110,700 | 111,100 | +0.36% | 3,041 | - | +0.66% |
| 01/09 | 110,800 | 110,900 | 110,100 | 110,700 | +0.18% | 2,473 | - | +0.16% |
| 01/05 | 109,600 | 110,800 | 109,300 | 110,500 | +1.47% | 3,574 | - | -0.01% |
| 01/04 | 109,700 | 109,800 | 108,900 | 108,900 | -0.55% | 2,228 | - | -1.44% |
| 2023 |
| 12/29 | 110,300 | 110,700 | 109,300 | 109,500 | -0.99% | 2,737 | - | -0.96% |
| 12/28 | 109,500 | 110,700 | 109,400 | 110,600 | +1.37% | 1,946 | - | +0.02% |
| 12/27 | 108,000 | 109,200 | 107,900 | 109,100 | +0.93% | 2,534 | - | -1.32% |
| 12/26 | 108,100 | 108,400 | 107,700 | 108,100 | -0.09% | 2,457 | - | -2.25% |
| 12/25 | 109,000 | 109,000 | 108,100 | 108,200 | -0.55% | 2,758 | - | -2.27% |
| 12/22 | 109,100 | 109,100 | 108,300 | 108,800 | +0.09% | 2,952 | - | -1.81% |
| 12/21 | 108,500 | 109,100 | 108,300 | 108,700 | +0.09% | 2,915 | - | -2.02% |
| 12/20 | 108,500 | 109,100 | 108,400 | 108,600 | -0.37% | 3,030 | - | -2.25% |
| 12/19 | 109,800 | 109,800 | 108,300 | 109,000 | -0.37% | 3,230 | - | -2.03% |
| 12/18 | 110,300 | 110,400 | 109,200 | 109,400 | -1.35% | 3,627 | - | -1.78% |
| 12/15 | 112,500 | 112,500 | 110,500 | 110,900 | -1.07% | 3,214 | - | -0.55% |
| 12/14 | 112,300 | 112,500 | 111,700 | 112,100 | +0.27% | 1,988 | - | +0.49% |
| 12/13 | 111,700 | 112,300 | 111,400 | 111,800 | -0.36% | 2,090 | - | +0.19% |
| 12/12 | 112,100 | 112,300 | 111,700 | 112,200 | +0.18% | 2,752 | - | +0.47% |
| 12/11 | 111,000 | 112,100 | 111,000 | 112,000 | +0.9% | 1,981 | - | +0.2% |
| 12/08 | 110,800 | 111,100 | 110,500 | 111,000 | +0.45% | 3,254 | - | -0.8% |
| 12/07 | 111,600 | 111,700 | 110,500 | 110,500 | -1.25% | 2,100 | - | -1.37% |
| 12/06 | 111,700 | 112,300 | 111,600 | 111,900 | -0.27% | 1,831 | - | -0.27% |
| 12/05 | 112,000 | 112,300 | 111,600 | 112,200 | +0.45% | 2,598 | - | -0.08% |
| 12/04 | 111,900 | 112,200 | 111,200 | 111,700 | -0.18% | 2,148 | - | -0.65% |
| 12/01 | 113,000 | 113,000 | 111,600 | 111,900 | -2.53% | 4,292 | - | -0.56% |
| 11/30 | 110,700 | 114,800 | 110,500 | 114,800 | +3.89% | 10,108 | - | +1.89% |
| 11/29 | 110,000 | 110,500 | 110,000 | 110,500 | +0.45% | 1,413 | - | -1.89% |
| 11/28 | 110,500 | 110,700 | 110,000 | 110,000 | -0.45% | 2,275 | - | -2.43% |
| 11/27 | 109,900 | 110,700 | 109,900 | 110,500 | +0.45% | 2,047 | - | -2.12% |
| 11/24 | （IR情報）17:30 (訂正)第40期(2023年9月期)決算説明資料の一部訂正について |
| 11/24 | 110,000 | 110,500 | 109,800 | 110,000 | 0% | 2,300 | - | -2.73% |
| 11/22 | 110,000 | 110,400 | 109,700 | 110,000 | +0.18% | 2,339 | - | -2.91% |
| 11/21 | 111,100 | 111,100 | 109,500 | 109,800 | -1.35% | 4,680 | - | -3.24% |
| 11/16 | （IR情報）16:00 第40期(2023年9月期)決算説明資料 |
| 11/16 | （IR情報）16:00 2023年9月期決算短信(REIT) |
| 11/16 | （IR情報）16:00 交換による国内不動産共有持分の取得及び国内不動産信託受益権準共有持分の譲渡に関するお知らせ |
