| 2026 |
| 06/24 | 159,300 | 160,500 | 159,000 | 159,600 | +0.25% | 5,723 | - | -0.6% |
| 06/23 | 159,300 | 159,900 | 158,300 | 159,200 | +0.57% | 7,160 | - | -1.01% |
| 06/22 | 159,100 | 159,300 | 158,100 | 158,300 | -0.57% | 4,318 | - | -1.8% |
| 06/19 | 157,900 | 159,200 | 157,300 | 159,200 | +0.95% | 9,608 | - | -1.47% |
| 06/18 | （IR情報）16:00 資金の借入れ(金利決定)に関するお知らせ |
| 06/18 | 158,700 | 159,200 | 157,100 | 157,700 | -1% | 5,519 | - | -2.66% |
| 06/17 | 160,100 | 160,100 | 158,400 | 159,300 | 0% | 4,580 | - | -1.95% |
| 06/16 | 161,600 | 161,700 | 158,800 | 159,300 | -2.03% | 7,112 | - | -2.19% |
| 06/15 | （IR情報）16:00 資産運用会社における重要な使用人の異動に関するお知らせ |
| 06/15 | 161,700 | 162,700 | 160,200 | 162,600 | +1.37% | 8,076 | - | -0.44% |
| 06/12 | 160,300 | 161,200 | 158,700 | 160,400 | +1.13% | 14,082 | - | -2.01% |
| 06/11 | （IR情報）16:00 コミットメントラインの再契約に関するお知らせ |
| 06/11 | （IR情報）16:00 資金の借入れ(グリーンローンを含む)に関するお知らせ |
| 06/11 | 158,000 | 160,400 | 157,500 | 158,600 | -0.25% | 5,395 | - | -3.38% |
| 06/10 | 157,900 | 159,000 | 156,600 | 159,000 | +0.82% | 5,420 | - | -3.5% |
| 06/09 | 158,800 | 158,800 | 156,200 | 157,700 | -0.32% | 6,363 | - | -4.66% |
| 06/08 | 155,900 | 158,500 | 155,600 | 158,200 | +0.83% | 6,045 | - | -4.8% |
| 06/05 | 158,000 | 158,700 | 156,100 | 156,900 | -0.38% | 7,512 | - | -5.97% |
| 06/04 | （IR情報）16:00 国内不動産信託受益権及び国内不動産の取得に関するお知らせ(Grand STAY博多駅北他3物件) |
| 06/04 | 158,600 | 159,500 | 157,200 | 157,500 | -1.5% | 6,790 | - | -6.1% |
| 06/03 | 158,400 | 159,900 | 157,400 | 159,900 | +1.2% | 8,795 | - | -5.14% |
| 06/02 | 159,700 | 159,900 | 157,100 | 158,000 | -1.25% | 13,796 | - | -6.67% |
| 06/01 | 161,900 | 162,100 | 160,000 | 160,000 | -1.36% | 7,267 | - | -5.93% |
| 05/29 | 161,800 | 162,900 | 160,000 | 162,200 | +1.06% | 13,845 | - | -5.05% |
| 05/29 | （空売り報告）みずほ証券 15,347株（0.47%）-0.03%義務消失 |
| 05/28 | 159,600 | 161,000 | 158,200 | 160,500 | -3.25% | 16,150 | - | -6.4% |
| 05/27 | 165,200 | 165,900 | 164,200 | 165,900 | +0.36% | 16,240 | - | -3.66% |
| 05/27 | （空売り報告）みずほ証券 16,038株（0.5%）再IN |
| 05/26 | 165,600 | 166,400 | 164,700 | 165,300 | -0.18% | 9,654 | - | -4.31% |
| 05/26 | （空売り報告）みずほ証券 15,953株（0.49%）-0.01%義務消失 |
| 05/25 | 166,700 | 166,800 | 165,400 | 165,600 | -0.3% | 7,116 | - | -4.39% |
| 05/22 | 166,700 | 166,800 | 165,600 | 166,100 | -0.48% | 5,821 | - | -4.33% |
| 05/22 | （空売り報告）みずほ証券 16,035株（0.5%）再IN |
| 05/21 | 168,000 | 168,000 | 166,200 | 166,900 | +0.42% | 8,875 | - | -4.06% |
| 05/20 | 168,700 | 169,000 | 165,900 | 166,200 | -1.42% | 12,487 | - | -4.63% |
| 05/19 | 168,000 | 168,700 | 167,400 | 168,600 | +0.42% | 6,233 | - | -3.45% |
| 05/18 | （IR情報）16:00 資金の借入れ(グリーンローン)に関するお知らせ |
| 05/18 | 170,300 | 170,300 | 167,100 | 167,900 | -1.24% | 8,260 | - | -4.04% |
| 05/15 | 169,400 | 170,800 | 169,100 | 170,000 | +0.53% | 7,477 | - | -2.97% |
| 05/14 | 169,200 | 169,900 | 168,200 | 169,100 | -0.12% | 6,626 | - | -3.57% |
| 05/13 | 170,400 | 170,400 | 169,200 | 169,300 | -0.7% | 6,509 | - | -3.57% |
| 05/12 | 172,800 | 172,800 | 170,500 | 170,500 | -0.87% | 6,033 | - | -2.95% |
| 05/11 | 172,000 | 173,100 | 172,000 | 172,000 | +0.17% | 7,251 | - | -2.16% |
| 05/08 | 173,500 | 174,000 | 171,700 | 171,700 | -1.44% | 11,648 | - | -2.29% |
| 05/07 | 177,600 | 177,900 | 173,500 | 174,200 | -0.57% | 14,919 | - | -0.89% |
| 05/01 | 176,500 | 176,500 | 175,000 | 175,200 | -0.79% | 4,338 | - | -0.38% |
| 04/30 | 175,100 | 176,900 | 175,000 | 176,600 | +0.63% | 7,476 | - | +0.4% |
| 04/28 | （IR情報）16:00 (開示事項の経過)土地賃貸借契約の締結に関するお知らせ(心斎橋OPA本館) |
| 04/28 | 179,100 | 179,200 | 175,500 | 175,500 | -1.63% | 8,495 | - | -0.25% |
| 04/27 | 178,500 | 178,700 | 177,400 | 178,400 | 0% | 6,708 | - | +1.41% |
| 04/24 | 179,000 | 179,400 | 177,600 | 178,400 | +0.06% | 4,682 | - | +1.48% |
| 04/23 | 177,500 | 179,100 | 177,100 | 178,300 | +0.34% | 7,455 | - | +1.44% |
| 04/22 | 178,700 | 179,200 | 177,400 | 177,700 | -0.45% | 8,723 | - | +1% |
| 04/21 | 179,400 | 179,700 | 177,700 | 178,500 | 0% | 7,510 | - | +1.35% |
| 04/20 | 179,300 | 180,200 | 178,500 | 178,500 | 0% | 5,193 | - | +1.3% |
| 04/17 | 179,000 | 179,900 | 177,900 | 178,500 | -0.61% | 9,092 | - | +1.28% |
| 04/16 | 177,600 | 179,900 | 177,200 | 179,600 | +1.58% | 8,778 | - | +1.86% |
| 04/15 | （IR情報）16:00 ユナイテッド・アーバン投資法人の資産運用会社のスポンサーグループにおける 運用受託資産残高に関するお知らせ |
| 04/15 | 176,500 | 177,500 | 176,000 | 176,800 | +0.45% | 6,601 | - | +0.23% |
| 04/14 | 175,200 | 176,400 | 174,800 | 176,000 | +0.86% | 4,004 | - | -0.3% |
| 04/13 | 174,000 | 174,700 | 172,900 | 174,500 | -0.06% | 6,873 | - | -1.27% |
| 04/10 | 176,200 | 176,400 | 174,100 | 174,600 | -0.34% | 6,728 | - | -1.39% |
| 04/09 | 177,400 | 177,700 | 174,700 | 175,200 | -1.13% | 4,403 | - | -1.24% |
| 04/08 | 175,900 | 177,200 | 174,800 | 177,200 | +1.96% | 6,039 | - | -0.21% |
| 04/07 | 174,100 | 175,900 | 173,800 | 173,800 | -0.11% | 2,692 | - | -2.24% |
| 04/06 | 174,200 | 175,100 | 173,800 | 174,000 | 0% | 1,810 | - | -2.42% |
| 04/03 | 172,800 | 174,400 | 172,800 | 174,000 | +0.87% | 3,259 | - | -2.66% |
| 04/02 | 174,500 | 175,800 | 171,700 | 172,500 | -0.52% | 7,096 | - | -3.82% |
| 04/01 | 173,000 | 173,400 | 171,800 | 173,400 | +1.94% | 6,468 | - | -3.66% |
| 03/31 | 172,300 | 172,500 | 170,100 | 170,100 | -1.33% | 10,285 | - | -5.74% |
| 03/30 | 174,300 | 175,000 | 172,300 | 172,400 | -2.49% | 9,967 | - | -4.75% |
| 03/27 | 176,300 | 176,800 | 175,300 | 176,800 | +0.28% | 8,200 | - | -2.54% |
| 03/26 | （IR情報）16:00 資金の借入れ(グリーンローン(特定金銭信託型))に関するお知らせ |
| 03/26 | 177,300 | 177,300 | 174,900 | 176,300 | -0.56% | 6,555 | - | -2.95% |
| 03/25 | （IR情報）17:00 匿名組合出資持分の取得に関するお知らせ(rengaプロ第6号合同会社) |
| 03/25 | 176,800 | 177,900 | 176,200 | 177,300 | +1.31% | 4,965 | - | -2.51% |
| 03/24 | 177,500 | 177,900 | 175,000 | 175,000 | -0.4% | 8,501 | - | -3.89% |
| 03/23 | 177,700 | 178,000 | 174,300 | 175,700 | -1.13% | 8,082 | - | -3.61% |
| 03/19 | 181,400 | 182,000 | 177,700 | 177,700 | -2.68% | 17,952 | - | -2.63% |
| 03/18 | （IR情報）16:00 資金の借入れ(グリーンローン及びソーシャルローンを含む)に関するお知らせ |
| 03/18 | （IR情報）16:00 資産運用会社における取締役の異動に関するお知らせ |
| 03/18 | 181,900 | 182,800 | 181,300 | 182,600 | +0.22% | 5,979 | - | -0.05% |
| 03/17 | （IR情報）16:00 運用資産の名称変更に関するお知らせ |
| 03/17 | 181,500 | 182,200 | 180,700 | 182,200 | +0.89% | 5,445 | - | -0.23% |
| 03/16 | 179,500 | 181,400 | 178,600 | 180,600 | +0.67% | 6,399 | - | -1.06% |
| 03/13 | 179,400 | 181,400 | 178,500 | 179,400 | -0.5% | 9,486 | - | -1.75% |
| 03/12 | 180,200 | 182,000 | 179,400 | 180,300 | -0.72% | 5,122 | - | -1.33% |
| 03/11 | （IR情報）16:00 借入金の期限前弁済に関するお知らせ |
| 03/11 | 181,300 | 182,800 | 180,100 | 181,600 | +0.78% | 5,877 | - | -0.66% |
| 03/10 | 181,600 | 182,100 | 180,100 | 180,200 | -0.55% | 7,628 | - | -1.36% |
| 03/10 | （空売り報告）みずほ証券 15,493株（0.48%）-0.02%義務消失 |
| 03/09 | 179,600 | 182,500 | 178,900 | 181,200 | -0.6% | 8,090 | - | -0.78% |
| 03/06 | 182,600 | 184,000 | 181,500 | 182,300 | -0.38% | 7,651 | - | -0.18% |
| 03/05 | 183,600 | 184,600 | 182,700 | 183,000 | +1.78% | 7,301 | - | +0.26% |
| 03/04 | 182,000 | 182,200 | 179,400 | 179,800 | -1.48% | 9,422 | - | -1.4% |
| 03/03 | 185,700 | 185,800 | 182,500 | 182,500 | -2.3% | 7,550 | - | +0.07% |
| 03/02 | 185,400 | 186,800 | 184,500 | 186,800 | +0.76% | 10,130 | - | +2.44% |
| 02/27 | 188,300 | 188,700 | 185,400 | 185,400 | -1.75% | 8,617 | - | +1.77% |
| 02/26 | 187,400 | 188,900 | 186,800 | 188,700 | +0.21% | 8,177 | - | +3.64% |
| 02/25 | 186,500 | 188,300 | 185,600 | 188,300 | +1.62% | 9,452 | - | +3.45% |
| 02/24 | 185,300 | 186,100 | 182,900 | 185,300 | +0.93% | 8,010 | - | +1.79% |
| 02/20 | 183,500 | 184,100 | 182,800 | 183,600 | +0.6% | 4,749 | - | +0.72% |
| 02/19 | 182,900 | 183,100 | 181,300 | 182,500 | -0.33% | 3,533 | - | -0.02% |
| 02/18 | 181,700 | 183,500 | 181,200 | 183,100 | +0.77% | 3,887 | - | +0.18% |
| 02/17 | 182,800 | 182,800 | 180,300 | 181,700 | -0.6% | 4,484 | - | -0.66% |
| 02/16 | 181,000 | 182,800 | 179,400 | 182,800 | +1.61% | 6,873 | - | -0.16% |
| 02/13 | 181,300 | 181,300 | 179,200 | 179,900 | -0.61% | 6,998 | - | -1.84% |
| 02/12 | 180,900 | 181,900 | 180,700 | 181,000 | -0.71% | 4,916 | - | -1.35% |
| 02/10 | 182,300 | 182,500 | 181,000 | 182,300 | +0.66% | 4,765 | - | -0.76% |
| 02/09 | 181,300 | 182,100 | 179,900 | 181,100 | +0.5% | 5,798 | - | -1.43% |
| 02/06 | 181,400 | 181,600 | 179,200 | 180,200 | -0.93% | 6,202 | - | -1.96% |
| 02/05 | 182,800 | 183,500 | 180,200 | 181,900 | -0.55% | 9,194 | - | -1.1% |
| 02/04 | 182,500 | 183,600 | 181,600 | 182,900 | +0.44% | 7,237 | - | -0.61% |
| 02/03 | 179,900 | 183,000 | 179,000 | 182,100 | +2.07% | 8,164 | - | -1.06% |
| 02/02 | 180,200 | 180,500 | 178,000 | 178,400 | -0.17% | 7,468 | - | -3.09% |
| 01/30 | 180,500 | 180,500 | 177,300 | 178,700 | -1.6% | 13,939 | - | -3% |
| 01/29 | 178,200 | 181,600 | 176,100 | 181,600 | +1.17% | 12,083 | - | -1.47% |
| 01/28 | 179,000 | 179,600 | 177,900 | 179,500 | +0.39% | 7,152 | - | -2.65% |
| 01/27 | 179,800 | 180,200 | 178,000 | 178,800 | -0.78% | 6,310 | - | -3.08% |
| 01/20 | （IR情報）15:30 2025年11月期(第44期)決算説明資料 |
| 01/20 | （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 |
| 01/20 | （IR情報）15:30 2025年11月期決算短信(REIT) |
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。
