| 2026 |
| 03/06 | 152,600 | 153,400 | 151,300 | 151,300 | -1.11% | 2,781 | - | -2.1% |
| 03/05 | 154,500 | 155,300 | 153,000 | 153,000 | +0.86% | 3,539 | - | -1.04% |
| 03/04 | 153,500 | 154,200 | 151,500 | 151,700 | -1.81% | 5,626 | - | -1.87% |
| 03/03 | 155,800 | 156,200 | 154,500 | 154,500 | -1.53% | 3,819 | - | -0.12% |
| 03/02 | 156,400 | 157,400 | 155,300 | 156,900 | +0.26% | 2,083 | - | +1.41% |
| 02/27 | 159,000 | 159,000 | 156,500 | 156,500 | -1.32% | 3,176 | - | +1.18% |
| 02/26 | 158,100 | 159,600 | 157,600 | 158,600 | -0.13% | 2,784 | - | +2.55% |
| 02/25 | （IR情報）16:50 資金の借入れに関するお知らせ |
| 02/25 | 157,900 | 158,800 | 157,300 | 158,800 | +0.63% | 3,150 | - | +2.7% |
| 02/24 | 156,200 | 157,900 | 155,400 | 157,800 | +1.61% | 4,919 | - | +2.01% |
| 02/20 | 155,000 | 155,700 | 154,000 | 155,300 | +0.84% | 3,304 | - | +0.27% |
| 02/19 | 156,000 | 156,100 | 154,000 | 154,000 | -1.03% | 2,740 | - | -0.71% |
| 02/18 | 153,700 | 155,600 | 153,400 | 155,600 | +1.24% | 1,725 | - | +0.16% |
| 02/17 | 154,500 | 154,700 | 153,400 | 153,700 | -0.71% | 1,637 | - | -1.17% |
| 02/16 | 153,900 | 154,800 | 153,100 | 154,800 | +0.58% | 2,046 | - | -0.6% |
| 02/13 | 154,700 | 154,700 | 152,700 | 153,900 | -0.13% | 2,325 | - | -1.3% |
| 02/12 | 153,600 | 155,000 | 153,600 | 154,100 | -0.45% | 2,312 | - | -1.33% |
| 02/10 | （IR情報）16:12 本日付公表の適時開示に関する補足説明資料 |
| 02/10 | （IR情報）16:10 国内資産の取得に関するお知らせ(名古屋平和ビル) |
| 02/10 | 154,000 | 154,800 | 153,400 | 154,800 | +0.91% | 2,216 | - | -1.01% |
| 02/09 | 154,000 | 154,600 | 153,300 | 153,400 | +0.2% | 1,907 | - | -1.99% |
| 02/06 | 154,800 | 155,000 | 153,100 | 153,100 | -0.84% | 1,987 | - | -2.27% |
| 02/05 | 155,000 | 155,400 | 154,300 | 154,400 | -0.06% | 2,137 | - | -1.54% |
| 02/04 | 153,500 | 154,800 | 152,900 | 154,500 | +0.65% | 2,256 | - | -1.55% |
| 02/03 | 152,700 | 154,100 | 152,500 | 153,500 | +0.92% | 2,084 | - | -2.29% |
| 02/02 | （IR情報）15:30 建築物省エネルギー性能表示制度（BELS）評価の取得に関するお知らせ |
| 02/02 | 153,100 | 153,800 | 151,500 | 152,100 | -0.33% | 3,242 | - | -3.28% |
| 01/30 | 154,800 | 154,800 | 152,600 | 152,600 | -1.29% | 3,296 | - | -3.08% |
| 01/29 | 152,200 | 154,600 | 151,000 | 154,600 | +1.05% | 4,729 | - | -1.86% |
| 01/28 | 152,700 | 153,000 | 151,900 | 153,000 | +0.33% | 3,872 | - | -2.91% |
| 01/27 | 153,500 | 153,800 | 151,300 | 152,500 | -1.04% | 3,885 | - | -3.29% |
| 01/26 | 155,300 | 155,300 | 153,500 | 154,100 | -0.77% | 4,099 | - | -2.31% |
| 01/23 | 156,500 | 157,000 | 155,300 | 155,300 | -0.38% | 2,194 | - | -1.53% |
| 01/22 | 156,800 | 157,000 | 155,900 | 155,900 | 0% | 2,150 | - | -1.08% |
| 01/21 | 158,000 | 158,200 | 155,300 | 155,900 | -1.33% | 4,475 | - | -1.02% |
| 01/20 | 161,000 | 161,000 | 158,000 | 158,000 | -1.5% | 4,685 | - | +0.44% |
| 01/19 | （IR情報）15:30 2025年11月期決算短信(REIT) |
| 01/19 | 162,800 | 163,300 | 160,000 | 160,400 | -1.35% | 2,344 | - | +2.12% |
| 01/16 | 161,000 | 162,600 | 160,900 | 162,600 | +1.18% | 3,007 | - | +3.76% |
| 01/15 | 160,600 | 160,700 | 159,800 | 160,700 | +0.25% | 1,652 | - | +2.84% |
| 01/14 | 160,000 | 160,400 | 159,500 | 160,300 | +0.31% | 2,369 | - | +2.84% |
| 01/13 | 159,700 | 159,900 | 158,500 | 159,800 | +0.38% | 2,389 | - | +2.73% |
| 01/09 | 160,200 | 160,900 | 159,200 | 159,200 | -0.25% | 1,991 | - | +2.51% |
| 01/08 | （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 |
| 01/08 | 160,300 | 160,300 | 159,100 | 159,600 | -0.19% | 1,867 | - | +2.87% |
| 01/07 | 159,300 | 160,600 | 155,500 | 159,900 | +0.38% | 2,745 | - | +3.18% |
| 01/06 | 158,100 | 159,300 | 157,600 | 159,300 | +0.76% | 2,545 | - | +2.85% |
| 01/05 | 157,200 | 158,700 | 156,700 | 158,100 | +0.57% | 2,974 | - | +2.1% |
| 2025 |
| 12/30 | 157,400 | 164,100 | 156,900 | 157,200 | +0.26% | 3,266 | - | +1.42% |
| 12/29 | 157,500 | 158,000 | 156,100 | 156,800 | -0.38% | 2,177 | - | +1.06% |
| 12/26 | 158,100 | 158,800 | 156,500 | 157,400 | -0.88% | 3,235 | - | +1.37% |
| 12/25 | 158,000 | 158,900 | 157,600 | 158,800 | +0.95% | 2,565 | - | +2.27% |
| 12/24 | 156,800 | 157,500 | 156,200 | 157,300 | +0.32% | 2,381 | - | +1.36% |
| 12/23 | 155,100 | 156,800 | 154,400 | 156,800 | +1.42% | 1,822 | - | +1.05% |
| 12/22 | 156,500 | 157,200 | 154,600 | 154,600 | -1.09% | 3,230 | - | -0.42% |
| 12/19 | （IR情報）15:30 資金の借入れ(利率決定)に関するお知らせ |
| 12/19 | 156,000 | 157,200 | 155,600 | 156,300 | +0.51% | 3,217 | - | +0.56% |
| 12/18 | （IR情報）17:00 資金の借入れに関するお知らせ |
| 12/18 | 154,000 | 156,400 | 153,900 | 155,500 | +1.04% | 3,523 | - | -0.02% |
| 12/17 | 153,700 | 153,900 | 152,800 | 153,900 | +0.52% | 2,494 | - | -1.14% |
| 12/16 | 152,900 | 154,000 | 152,500 | 153,100 | +0.2% | 1,866 | - | -1.79% |
| 12/15 | 153,400 | 153,500 | 152,300 | 152,800 | -0.33% | 1,927 | - | -2.08% |
| 12/12 | 151,300 | 153,300 | 151,300 | 153,300 | +1.59% | 4,535 | - | -1.85% |
| 12/11 | 152,000 | 153,400 | 150,500 | 150,900 | -0.72% | 2,583 | - | -3.48% |
| 12/10 | （IR情報）17:00 国内資産の取得に関するお知らせ(HF下赤塚レジデンス、HFときわ台レジデンス、HF綾瀬レジデンス) |
| 12/10 | （IR情報）17:00 本日付公表の適時開示に関する補足説明資料 |
| 12/10 | 151,700 | 152,800 | 151,300 | 152,000 | +0.4% | 2,008 | - | -2.92% |
| 12/09 | 150,900 | 151,400 | 150,000 | 151,400 | -0.13% | 2,743 | - | -3.39% |
| 12/08 | 150,800 | 151,800 | 150,300 | 151,600 | +0.53% | 2,913 | - | -3.34% |
| 12/05 | （IR情報）15:30 資産の取得完了に関するお知らせ(HF押上レジデンス) |
| 12/05 | 152,000 | 152,400 | 150,700 | 150,800 | -1.11% | 4,084 | - | -3.93% |
| 12/04 | 153,800 | 153,900 | 152,000 | 152,500 | -0.65% | 2,606 | - | -2.94% |
| 12/03 | 154,300 | 154,500 | 151,800 | 153,500 | -1.03% | 6,294 | - | -2.36% |
| 12/02 | 155,000 | 155,600 | 154,200 | 155,100 | -0.19% | 3,952 | - | -1.41% |
| 12/01 | 157,300 | 157,600 | 155,400 | 155,400 | -1.4% | 3,674 | - | -1.2% |
| 11/28 | 158,600 | 158,600 | 156,900 | 157,600 | -0.63% | 4,921 | - | +0.19% |
| 11/27 | 157,900 | 158,700 | 157,600 | 158,600 | -2.04% | 10,215 | - | +0.89% |
| 11/26 | （IR情報）15:30 資金の借入れ(利率決定)に関するお知らせ |
| 11/26 | 161,500 | 162,300 | 161,000 | 161,900 | +0.68% | 10,594 | - | +3.11% |
| 11/25 | （IR情報）15:30 資産運用会社における役員の異動に関するお知らせ |
| 11/25 | 160,200 | 161,500 | 159,300 | 160,800 | +0.56% | 4,497 | - | +2.64% |
| 11/21 | （IR情報）15:30 金利スワップ契約の締結に関するお知らせ |
| 11/21 | 157,900 | 159,900 | 157,900 | 159,900 | +1.52% | 4,550 | - | +2.27% |
| 11/20 | 157,900 | 159,000 | 157,500 | 157,500 | +0.57% | 2,322 | - | +0.91% |
| 11/19 | （IR情報）15:30 資金の借入れ及び借入金の返済に関するお知らせ |
| 11/19 | 157,300 | 157,500 | 156,000 | 156,600 | -0.06% | 2,723 | - | +0.47% |
| 11/18 | 159,400 | 159,400 | 156,700 | 156,700 | -1.51% | 4,128 | - | +0.67% |
| 11/17 | 158,700 | 159,200 | 158,000 | 159,100 | +0.06% | 3,642 | - | +2.35% |
| 11/14 | 159,300 | 159,900 | 158,700 | 159,000 | +0.06% | 2,046 | - | +2.46% |
| 11/13 | 159,000 | 159,500 | 158,300 | 158,900 | -0.06% | 3,283 | - | +2.6% |
| 11/12 | 159,300 | 160,000 | 158,900 | 159,000 | -0.25% | 2,463 | - | +2.84% |
| 11/11 | 157,700 | 159,400 | 157,400 | 159,400 | +1.72% | 3,483 | - | +3.25% |
| 11/10 | 157,700 | 157,900 | 156,600 | 156,700 | +0.13% | 3,330 | - | +1.73% |
| 11/07 | 157,500 | 157,700 | 156,500 | 156,500 | -0.45% | 3,300 | - | +1.75% |
| 11/06 | 156,800 | 157,200 | 156,100 | 157,200 | +0.38% | 2,404 | - | +2.34% |
| 11/05 | 155,500 | 156,600 | 154,100 | 156,600 | +0.58% | 3,087 | - | +2.09% |
| 11/04 | 155,000 | 155,700 | 154,300 | 155,700 | +0.84% | 2,017 | - | +1.66% |
| 10/31 | 155,300 | 155,400 | 154,400 | 154,400 | -0.32% | 1,981 | - | +0.89% |
| 10/30 | 153,800 | 155,000 | 152,600 | 154,900 | +0.39% | 4,240 | - | +1.28% |
| 10/29 | 155,900 | 155,900 | 153,400 | 154,300 | -0.45% | 3,073 | - | +0.97% |
| 10/28 | 155,400 | 155,500 | 154,500 | 155,000 | -0.7% | 2,451 | - | +1.48% |
| 10/27 | 155,000 | 156,100 | 154,600 | 156,100 | +1.1% | 2,828 | - | +2.31% |
| 10/24 | 155,900 | 156,100 | 154,400 | 154,400 | -0.9% | 3,620 | - | +1.33% |
| 10/23 | （IR情報）16:30 借入金の一部期限前返済に関するお知らせ |
| 10/23 | 154,900 | 155,800 | 154,000 | 155,800 | +0.58% | 2,736 | - | +2.3% |
| 10/22 | （IR情報）15:40 金利スワップ契約の締結に関するお知らせ |
| 10/22 | 154,500 | 155,300 | 154,200 | 154,900 | +0.52% | 2,537 | - | +1.81% |
| 10/21 | 153,200 | 154,100 | 152,800 | 154,100 | +0.59% | 2,669 | - | +1.37% |
| 10/20 | 153,300 | 153,500 | 152,600 | 153,200 | +0.13% | 2,183 | - | +0.91% |
| 10/17 | 152,900 | 153,000 | 152,100 | 153,000 | +0.13% | 1,692 | - | +0.89% |
| 10/16 | 152,400 | 152,800 | 151,800 | 152,800 | +0.33% | 1,091 | - | +0.85% |
| 10/15 | 151,700 | 152,400 | 151,400 | 152,300 | +0.53% | 2,234 | - | +0.62% |
| 10/14 | 150,200 | 151,700 | 149,800 | 151,500 | +0.07% | 2,257 | - | +0.21% |
| 10/10 | 152,000 | 152,300 | 151,000 | 151,400 | -0.59% | 2,473 | - | +0.23% |
| 10/09 | 151,200 | 152,300 | 150,900 | 152,300 | +0.53% | 2,486 | - | +0.91% |
| 10/08 | 151,900 | 152,500 | 151,500 | 151,500 | -0.59% | 1,627 | - | +0.43% |
| 10/07 | 152,500 | 152,800 | 151,700 | 152,400 | -0.39% | 1,686 | - | +1.04% |
| 10/03 | （IR情報）15:35 GRESBリアルエステイト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。
