| 2026 |
| 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% |
| 01/26 | 181,300 | 181,900 | 179,000 | 180,200 | -0.93% | 10,306 | - | -2.39% |
| 01/23 | 184,200 | 184,300 | 181,200 | 181,900 | -0.27% | 4,746 | - | -1.52% |
| 01/22 | 184,800 | 184,900 | 182,400 | 182,400 | -0.27% | 7,381 | - | -1.23% |
| 01/21 | 188,500 | 188,800 | 181,900 | 182,900 | -2.45% | 10,361 | - | -0.94% |
| 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) |
| 01/20 | 189,700 | 189,700 | 187,300 | 187,500 | -0.74% | 9,131 | - | +1.63% |
| 01/19 | 191,400 | 191,700 | 188,600 | 188,900 | -1.31% | 7,091 | - | +2.56% |
| 01/16 | 189,500 | 191,400 | 189,000 | 191,400 | +0.84% | 6,433 | - | +4.14% |
| 01/15 | 188,400 | 190,400 | 188,100 | 189,800 | +0.74% | 7,756 | - | +3.52% |
| 01/14 | 187,100 | 188,400 | 186,800 | 188,400 | +0.96% | 7,414 | - | +2.99% |
| 01/13 | （IR情報）16:00 監督役員の退任及び就任に関するお知らせ |
| 01/13 | 186,000 | 187,200 | 185,000 | 186,600 | +0.38% | 6,654 | - | +2.18% |
| 01/09 | 187,600 | 188,100 | 185,900 | 185,900 | -0.91% | 5,211 | - | +1.92% |
| 01/08 | 186,400 | 187,600 | 185,200 | 187,600 | +1.35% | 7,930 | - | +2.92% |
| 01/07 | 185,200 | 186,400 | 183,100 | 185,100 | -0.7% | 11,351 | - | +1.62% |
| 01/06 | 184,300 | 186,400 | 183,600 | 186,400 | +1.91% | 8,358 | - | +2.34% |
| 01/05 | 185,500 | 185,500 | 181,500 | 182,900 | -0.05% | 7,443 | - | +0.42% |
| 2025 |
| 12/30 | 183,800 | 184,300 | 182,800 | 183,000 | -0.16% | 5,249 | - | +0.36% |
| 12/29 | 184,000 | 184,100 | 181,900 | 183,300 | -0.54% | 6,246 | - | +0.42% |
| 12/26 | 184,000 | 184,600 | 182,400 | 184,300 | +0.22% | 5,984 | - | +0.91% |
| 12/25 | 184,000 | 184,300 | 182,700 | 183,900 | +0.49% | 4,276 | - | +0.73% |
| 12/24 | 181,900 | 183,000 | 181,600 | 183,000 | +0.6% | 3,796 | - | +0.27% |
| 12/23 | 181,500 | 181,900 | 180,500 | 181,900 | +0.83% | 4,816 | - | -0.33% |
| 12/22 | 183,700 | 184,000 | 180,300 | 180,400 | -1.85% | 6,110 | - | -1.33% |
| 12/19 | （IR情報）16:30 第三者割当による新投資口発行における発行口数の確定に関するお知らせ |
| 12/19 | 182,000 | 183,800 | 181,900 | 183,800 | +1.04% | 12,491 | - | +0.34% |
| 12/18 | （IR情報）16:00 金利スワップ契約の締結に関するお知らせ |
| 12/18 | 181,800 | 182,900 | 181,500 | 181,900 | -0.11% | 5,377 | - | -0.82% |
| 12/17 | （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 |
| 12/17 | （IR情報）16:00 資金の借入れ(グリーンローンを含む)及び金利スワップ取引に関するお知らせ |
| 12/17 | 182,500 | 182,500 | 180,600 | 182,100 | -0.05% | 5,441 | - | -0.86% |
| 12/16 | （IR情報）16:00 温室効果ガス（GHG）排出量削減に関する新たな中期目標の設定に関するお知らせ |
| 12/16 | 181,800 | 182,500 | 181,200 | 182,200 | +0.5% | 5,492 | - | -1% |
| 12/15 | 181,300 | 182,200 | 180,700 | 181,300 | 0% | 5,577 | - | -1.63% |
| 12/12 | 178,500 | 181,300 | 178,500 | 181,300 | +1.17% | 13,270 | - | -1.79% |
| 12/11 | 180,300 | 180,500 | 177,900 | 179,200 | -0.39% | 4,707 | - | -3.1% |
| 12/10 | 179,400 | 180,300 | 179,100 | 179,900 | +0.39% | 6,693 | - | -2.93% |
| 12/09 | 179,600 | 179,900 | 178,300 | 179,200 | -0.55% | 5,570 | - | -3.46% |
| 12/08 | 179,100 | 180,200 | 178,500 | 180,200 | +0.5% | 5,430 | - | -3.07% |
| 12/05 | 180,700 | 181,100 | 179,300 | 179,300 | -0.77% | 7,307 | - | -3.69% |
| 12/04 | 180,700 | 181,600 | 180,600 | 180,700 | -0.28% | 7,103 | - | -3.07% |
| 12/03 | （IR情報）16:00 資金の借入れ(金利決定)及び金利スワップ契約の締結に関するお知らせ |
| 12/03 | 183,000 | 183,000 | 180,600 | 181,200 | -0.98% | 13,071 | - | -2.91% |
| 12/02 | 181,300 | 183,100 | 180,600 | 183,000 | -0.76% | 58,250 | - | -2.09% |
| 12/01 | 184,100 | 184,400 | 182,200 | 184,400 | -0.05% | 36,847 | - | -1.4% |
| 12/01 | （空売り報告）みずほ証券 15,592株（0.5%）-0.1% |
| 11/28 | 185,700 | 186,200 | 184,400 | 184,500 | -0.97% | 14,205 | - | -1.41% |
| 11/28 | （空売り報告）みずほ証券 18,507株（0.6%）+0.01% |
| 11/27 | 184,000 | 186,700 | 183,900 | 186,300 | -1.06% | 16,242 | - | -0.48% |
| 11/26 | 187,700 | 188,900 | 187,400 | 188,300 | +0.32% | 14,413 | - | +0.64% |
| 11/25 | 185,800 | 187,900 | 184,800 | 187,700 | +1.02% | 15,601 | - | +0.4% |
| 11/21 | 182,000 | 185,800 | 181,800 | 185,800 | +1.7% | 40,877 | - | -0.51% |
| 11/20 | （IR情報）17:00 新投資口発行及び投資口売出しに係る価格等の決定に関するお知らせ |
| 11/20 | 184,800 | 185,200 | 182,400 | 182,700 | +0.05% | 21,363 | - | -2.1% |
| 11/19 | 183,600 | 184,100 | 182,500 | 182,600 | -0.11% | 9,740 | - | -2.12% |
| 11/18 | 187,900 | 188,000 | 182,800 | 182,800 | -3.74% | 14,548 | - | -1.96% |
| 11/17 | （IR情報）16:00 2025年11月17日公表のプレスリリース「新投資口発行及び投資口売出しに関するお知らせ」等に関する補足説明資料 |
| 11/17 | （IR情報）16:00 2026年5月期(第45期)の運用状況及び分配金の予想の修正並びに2026年11月期(第46期)の運用状況の予想に関するお知らせ |
| 11/17 | （IR情報）16:00 資金の借入れ及び金利スワップ取引に関するお知らせ |
| 11/17 | （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(モレラ岐阜:追加取得他3物件) |
| 11/17 | （IR情報）16:00 新投資口発行及び投資口売出しに関するお知らせ |
| 11/17 | 189,400 | 189,900 | 188,200 | 189,900 | +0.42% | 5,060 | - | +1.9% |
| 11/17 | （空売り報告）みずほ証券 18,239株（0.59%）-0.01% |
| 11/14 | 189,800 | 190,700 | 188,600 | 189,100 | -0.26% | 5,541 | - | +1.66% |
| 11/13 | 189,200 | 189,600 | 188,200 | 189,600 | +0.53% | 3,812 | - | +2.13% |
| 11/13 | （空売り報告）みずほ証券 18,394株（0.6%）+0.01% |
| 11/12 | 190,500 | 191,600 | 188,600 | 188,600 | -1.36% | 6,306 | - | +1.8% |
| 11/12 | （空売り報告）みずほ証券 18,373株（0.59%）-0.01% |
| 11/11 | 189,500 | 191,200 | 188,600 | 191,200 | +1.27% | 4,516 | - | +3.36% |
| 11/11 | （空売り報告）みずほ証券 18,396株（0.6%）+0.01% |
| 11/10 | 189,900 | 190,400 | 188,800 | 188,800 | 0% | 5,090 | - | +2.35% |
| 11/10 | （空売り報告）みずほ証券 18,365株（0.59%）-0.01% |
| 11/07 | 189,400 | 190,000 | 188,500 | 188,800 | -0.47% | 5,016 | - | +2.56% |
| 11/06 | 188,800 | 189,700 | 188,000 | 189,700 | +0.48% | 4,774 | - | +3.25% |
| 11/05 | 187,000 | 189,000 | 185,700 | 188,800 | +0.8% | 6,802 | - | +2.99% |
| 11/04 | 187,000 | 187,300 | 185,600 | 187,300 | +0.43% | 3,538 | - | +2.42% |
| 11/04 | （空売り報告）みずほ証券 18,516株（0.6%）+0.01% |
| 10/31 | 187,100 | 188,000 | 186,500 | 186,500 | -0.05% | 5,523 | - | +2.12% |
| 10/31 | （空売り報告）みずほ証券 18,351株（0.59%）-0.01% |
| 10/30 | 184,900 | 187,100 | 184,600 | 186,600 | +0.43% | 4,462 | - | +2.31% |
| 10/29 | 186,300 | 186,300 | 184,800 | 185,800 | +0.11% | 5,175 | - | +2.02% |
| 10/29 | （空売り報告）みずほ証券 18,546株（0.6%）+0.07% |
| 10/28 | 187,900 | 187,900 | 185,600 | 185,600 | -1.49% | 6,458 | - | +2.02% |
| 10/27 | 187,200 | 188,500 | 185,900 | 188,400 | +1.56% | 6,370 | - | +3.62% |
| 10/24 | 187,900 | 188,200 | 185,500 | 185,500 | -1.07% | 5,303 | - | +2.19% |
| 10/23 | 185,300 | 187,500 | 184,600 | 187,500 | +0.86% | 6,752 | - | +3.38% |
| 10/22 | 184,800 | 185,900 | 184,300 | 185,900 | +0.98% | 5,409 | - | +2.61% |
| 10/21 | 185,000 | 185,300 | 183,600 | 184,100 | -0.16% | 4,524 | - | +1.73% |
| 10/20 | 184,000 | 184,600 | 183,200 | 184,400 | +0.77% | 6,060 | - | +2.04% |
| 10/17 | 182,000 | 183,000 | 181,500 | 183,000 | +0.44% | 7,067 | - | +1.41% |
| 10/16 | 181,400 | 182,400 | 180,600 | 182,200 | +0.55% | 4,553 | - | +1.09% |
| 10/15 | （IR情報）16:00 2026年5月期(第45期)の運用状況及び分配金の予想の修正に関するお知らせ |
| 10/15 | （IR情報）16:00 国内不動産信託受益権の譲渡に関するお知らせ(アプリーレ新青木一番館) |
| 10/15 | 180,100 | 182,000 | 179,800 | 181,200 | +0.55% | 6,278 | - | +0.66% |
| 10/14 | 178,900 | 180,300 | 178,500 | 180,200 | 0% | 5,338 | - | +0.23% |
| 10/10 | 180,700 | 181,600 | 179,600 | 180,200 | -0.61% | 3,532 | - | +0.33% |
| 10/09 | 179,900 | 181,500 | 179,400 | 181,300 | +0.78% | 4,827 | - | +1.01% |
| 10/08 | 180,300 | 181,200 | 179,800 | 179,900 | -0.22% | 3,520 | - | +0.29% |
| 10/07 | 181,400 | 182,000 | 179,700 | 180,300 | -0.61% | 4,017 | - | +0.54% |
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。
