| 2026 |
| 03/06 | 77,400 | 77,500 | 76,600 | 76,600 | -1.29% | 8,243 | - | -1.86% |
| 03/05 | 76,500 | 77,900 | 76,500 | 77,600 | +1.97% | 9,386 | - | -0.69% |
| 03/04 | 76,500 | 76,800 | 75,700 | 76,100 | -0.65% | 14,824 | - | -2.67% |
| 03/03 | 77,200 | 77,400 | 76,600 | 76,600 | -1.42% | 12,129 | - | -2.16% |
| 03/02 | 77,700 | 78,000 | 77,100 | 77,700 | 0% | 11,063 | - | -0.9% |
| 02/27 | 78,500 | 78,700 | 77,700 | 77,700 | -1.27% | 11,168 | - | -0.99% |
| 02/26 | 78,100 | 79,100 | 77,800 | 78,700 | -1.38% | 9,881 | - | +0.2% |
| 02/25 | （IR情報）16:00 資金の借入れ(グリーンローン含む)及び極度借入枠の契約期限延長に関するお知らせ |
| 02/25 | 79,400 | 80,100 | 79,200 | 79,800 | +0.38% | 14,268 | - | +1.51% |
| 02/24 | 79,000 | 80,100 | 78,300 | 79,500 | +1.4% | 9,892 | - | +1.08% |
| 02/20 | 78,700 | 78,900 | 78,300 | 78,400 | 0% | 5,337 | - | -0.41% |
| 02/20 | （空売り報告）シティグループ証券 37,995株（1.06%）+0.53% |
| 02/19 | 79,000 | 79,100 | 78,200 | 78,400 | -0.38% | 4,747 | - | -0.53% |
| 02/19 | （空売り報告）シティグループ証券 18,895株（0.53%）再IN |
| 02/18 | 77,800 | 78,900 | 77,800 | 78,700 | +1.03% | 4,326 | - | -0.24% |
| 02/17 | 78,100 | 78,400 | 77,500 | 77,900 | -0.51% | 4,206 | - | -1.27% |
| 02/16 | 77,700 | 78,300 | 77,500 | 78,300 | +1.16% | 6,329 | - | -0.85% |
| 02/13 | 77,900 | 78,000 | 77,200 | 77,400 | -0.51% | 8,095 | - | -2.05% |
| 02/12 | 77,900 | 78,300 | 77,800 | 77,800 | -0.38% | 7,376 | - | -1.66% |
| 02/10 | 78,200 | 78,300 | 77,800 | 78,100 | -0.13% | 7,869 | - | -1.35% |
| 02/09 | 78,500 | 78,700 | 78,000 | 78,200 | +0.39% | 6,041 | - | -1.26% |
| 02/06 | 78,600 | 78,600 | 77,800 | 77,900 | -1.02% | 8,016 | - | -1.63% |
| 02/05 | 79,000 | 79,400 | 78,400 | 78,700 | -0.13% | 7,667 | - | -0.63% |
| 02/04 | 78,300 | 79,000 | 77,800 | 78,800 | +0.77% | 6,626 | - | -0.51% |
| 02/03 | 77,700 | 78,600 | 77,500 | 78,200 | +0.9% | 5,928 | - | -1.27% |
| 02/02 | 78,300 | 78,600 | 77,300 | 77,500 | -0.26% | 8,098 | - | -2.17% |
| 01/30 | 78,900 | 78,900 | 77,700 | 77,700 | -1.52% | 11,719 | - | -1.94% |
| 01/29 | 78,400 | 78,900 | 77,600 | 78,900 | +0.13% | 11,592 | - | -0.41% |
| 01/28 | （IR情報）16:00 資金の借入れに関するお知らせ |
| 01/28 | 78,300 | 78,800 | 78,000 | 78,800 | -0.13% | 8,160 | - | -0.49% |
| 01/27 | 78,600 | 78,900 | 78,200 | 78,900 | +0.25% | 4,008 | - | -0.31% |
| 01/26 | 79,400 | 79,400 | 78,500 | 78,700 | -1.01% | 4,596 | - | -0.49% |
| 01/23 | 79,800 | 80,000 | 79,000 | 79,500 | 0% | 6,305 | - | +0.6% |
| 01/22 | 79,500 | 80,100 | 79,300 | 79,500 | +0.25% | 5,976 | - | +0.71% |
| 01/21 | 80,300 | 80,400 | 79,200 | 79,300 | -1.37% | 8,248 | - | +0.6% |
| 01/20 | 81,200 | 81,200 | 80,400 | 80,400 | -0.37% | 6,143 | - | +2.17% |
| 01/19 | 81,700 | 81,900 | 80,600 | 80,700 | -0.74% | 4,935 | - | +2.76% |
| 01/16 | 80,700 | 81,500 | 80,600 | 81,300 | +0.49% | 5,910 | - | +3.74% |
| 01/15 | （IR情報）16:00 資金の借入れに関するお知らせ |
| 01/15 | 80,200 | 80,900 | 79,900 | 80,900 | +1% | 5,480 | - | +3.51% |
| 01/14 | 79,100 | 80,100 | 78,900 | 80,100 | +1.26% | 7,432 | - | +2.7% |
| 01/13 | 79,700 | 79,800 | 78,800 | 79,100 | -0.63% | 4,648 | - | +1.57% |
| 01/09 | 79,600 | 79,800 | 79,000 | 79,600 | +0.25% | 6,013 | - | +2.26% |
| 01/08 | 79,600 | 80,000 | 79,300 | 79,400 | -0.5% | 6,866 | - | +2.06% |
| 01/07 | 79,000 | 80,000 | 78,700 | 79,800 | +0.76% | 5,508 | - | +2.6% |
| 01/06 | 78,800 | 79,200 | 78,300 | 79,200 | +0.51% | 5,458 | - | +1.83% |
| 01/05 | 78,600 | 79,000 | 77,900 | 78,800 | +0.9% | 8,028 | - | +1.26% |
| 2025 |
| 12/30 | 78,600 | 78,700 | 78,100 | 78,100 | 0% | 5,419 | - | +0.31% |
| 12/29 | 78,600 | 79,200 | 78,000 | 78,100 | -0.76% | 9,361 | - | +0.24% |
| 12/26 | 79,000 | 79,300 | 78,000 | 78,700 | -0.38% | 10,335 | - | +0.93% |
| 12/25 | 78,700 | 79,200 | 78,500 | 79,000 | +0.64% | 5,246 | - | +1.35% |
| 12/24 | 78,200 | 78,500 | 78,000 | 78,500 | +0.64% | 2,917 | - | +0.77% |
| 12/23 | 77,600 | 78,000 | 77,400 | 78,000 | +0.78% | 4,093 | - | +0.15% |
| 12/22 | 78,200 | 78,700 | 77,300 | 77,400 | -0.77% | 4,205 | - | -0.68% |
| 12/19 | （IR情報）16:00 DBJ Green Building認証取得に関するお知らせ（シャングリ・ラ 東京） |
| 12/19 | 77,900 | 78,700 | 77,700 | 78,000 | +0.39% | 7,044 | - | -0.02% |
| 12/18 | 77,300 | 78,000 | 77,100 | 77,700 | +0.52% | 5,340 | - | -0.45% |
| 12/17 | 77,300 | 77,300 | 76,800 | 77,300 | 0% | 5,621 | - | -1.05% |
| 12/16 | 77,100 | 77,600 | 77,000 | 77,300 | 0% | 3,460 | - | -1.17% |
| 12/15 | 76,600 | 77,500 | 76,400 | 77,300 | +0.91% | 5,800 | - | -1.22% |
| 12/12 | 75,500 | 76,900 | 75,500 | 76,600 | +0.66% | 13,769 | - | -2.18% |
| 12/11 | 76,600 | 76,900 | 75,600 | 76,100 | -0.39% | 8,183 | - | -2.89% |
| 12/10 | （IR情報）16:00 定期建物賃貸借契約締結に関するお知らせ(ホテルサンルートプラザ新宿) |
| 12/10 | 76,200 | 76,800 | 75,800 | 76,400 | -0.13% | 7,663 | - | -2.63% |
| 12/09 | 76,000 | 76,700 | 75,700 | 76,500 | +0.53% | 7,510 | - | -2.59% |
| 12/08 | 76,800 | 76,900 | 75,800 | 76,100 | -0.91% | 11,461 | - | -3.16% |
| 12/05 | 77,200 | 77,400 | 76,700 | 76,800 | -0.39% | 8,723 | - | -2.39% |
| 12/04 | 78,300 | 78,500 | 77,000 | 77,100 | -1.41% | 10,516 | - | -2.05% |
| 12/03 | 78,400 | 78,700 | 78,000 | 78,200 | -0.51% | 4,855 | - | -0.71% |
| 12/02 | 78,700 | 79,100 | 78,100 | 78,600 | -0.38% | 7,173 | - | -0.22% |
| 12/01 | 80,000 | 80,100 | 78,900 | 78,900 | -1.13% | 8,511 | - | +0.17% |
| 11/28 | 79,900 | 80,100 | 79,400 | 79,800 | -0.37% | 6,679 | - | +1.31% |
| 11/28 | （空売り報告）Societe Generale 12,241株（0.34%）-0.19%義務消失 |
| 11/27 | 79,900 | 80,200 | 79,500 | 80,100 | +0.38% | 8,746 | - | +1.78% |
| 11/26 | （IR情報）16:00 資金の借入れに関するお知らせ |
| 11/26 | 79,900 | 80,000 | 79,200 | 79,800 | +0.25% | 5,047 | - | +1.54% |
| 11/25 | 79,300 | 80,000 | 78,800 | 79,600 | +0.13% | 5,374 | - | +1.4% |
| 11/21 | 78,100 | 79,500 | 78,000 | 79,500 | +1.92% | 11,520 | - | +1.39% |
| 11/20 | 78,100 | 78,700 | 77,900 | 78,000 | +0.13% | 5,067 | - | -0.42% |
| 11/19 | 78,200 | 78,200 | 77,400 | 77,900 | -0.13% | 4,838 | - | -0.5% |
| 11/18 | 79,200 | 79,300 | 78,000 | 78,000 | -1.64% | 6,237 | - | -0.3% |
| 11/17 | 79,500 | 79,500 | 78,600 | 79,300 | -0.13% | 4,597 | - | +1.45% |
| 11/14 | 79,000 | 79,600 | 78,900 | 79,400 | +0.63% | 6,246 | - | +1.73% |
| 11/13 | 79,700 | 79,700 | 78,500 | 78,900 | -0.75% | 4,643 | - | +1.25% |
| 11/12 | 79,700 | 80,200 | 79,500 | 79,500 | -0.13% | 5,952 | - | +2.14% |
| 11/11 | 78,800 | 79,600 | 78,600 | 79,600 | +1.53% | 5,738 | - | +2.41% |
| 11/10 | 78,800 | 79,100 | 78,300 | 78,400 | -0.25% | 6,442 | - | +1.06% |
| 11/07 | 78,100 | 78,600 | 77,900 | 78,600 | +0.77% | 5,178 | - | +1.45% |
| 11/06 | 78,700 | 78,700 | 77,800 | 78,000 | -0.76% | 3,744 | - | +0.84% |
| 11/05 | 78,300 | 78,600 | 77,600 | 78,600 | +0.51% | 10,330 | - | +1.73% |
| 11/04 | 77,900 | 78,300 | 77,400 | 78,200 | +0.64% | 5,218 | - | +1.38% |
| 10/31 | 78,200 | 78,500 | 77,700 | 77,700 | -1.02% | 9,105 | - | +0.81% |
| 10/30 | 77,700 | 78,700 | 77,300 | 78,500 | +1.16% | 7,011 | - | +1.93% |
| 10/29 | 78,400 | 78,400 | 77,400 | 77,600 | -0.89% | 5,376 | - | +0.9% |
| 10/28 | 78,600 | 78,700 | 77,900 | 78,300 | -0.38% | 5,326 | - | +1.93% |
| 10/27 | 78,300 | 78,900 | 78,000 | 78,600 | +0.26% | 5,263 | - | +2.5% |
| 10/24 | 79,000 | 79,700 | 78,300 | 78,400 | -0.63% | 7,463 | - | +2.42% |
| 10/23 | （IR情報）15:30 2025年8月期(第47期)決算説明資料 |
| 10/23 | （IR情報）15:30 2025年8月期決算短信(REIT) |
| 10/23 | 77,700 | 78,900 | 77,400 | 78,900 | +1.15% | 7,852 | - | +3.22% |
| 10/22 | 77,700 | 78,000 | 77,200 | 78,000 | +0.78% | 5,831 | - | +2.18% |
| 10/22 | （空売り報告）Societe Generale 19,091株（0.53%）-0.17% |
| 10/21 | 77,400 | 77,600 | 77,200 | 77,400 | -0.26% | 4,419 | - | +1.47% |
| 10/20 | 77,600 | 77,700 | 77,200 | 77,600 | +0.26% | 3,819 | - | +1.83% |
| 10/17 | 77,500 | 77,800 | 77,200 | 77,400 | -0.13% | 4,782 | - | +1.69% |
| 10/16 | 77,000 | 77,800 | 76,900 | 77,500 | +0.65% | 5,068 | - | +1.94% |
| 10/15 | 76,200 | 77,000 | 76,200 | 77,000 | +0.65% | 4,934 | - | +1.43% |
| 10/14 | 75,800 | 76,500 | 75,700 | 76,500 | +0.26% | 5,891 | - | +0.91% |
| 10/10 | 76,300 | 76,600 | 76,000 | 76,300 | -0.13% | 3,416 | - | +0.74% |
| 10/09 | 76,200 | 76,500 | 75,900 | 76,400 | +0.26% | 6,436 | - | +0.97% |
| 10/08 | 76,600 | 77,000 | 76,200 | 76,200 | -0.65% | 4,534 | - | +0.78% |
| 10/07 | 76,500 | 76,900 | 76,200 | 76,700 | -0.13% | 5,373 | - | +1.52% |
| 10/02 | （IR情報）18:00 GRESB評価結果に関するお知らせ |
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。
