| 2026 |
| 06/01 | 135,600 | 135,600 | 132,100 | 133,500 | -1.62% | 30,341 | - | -6.41% |
| 05/29 | （IR情報）15:30 CASBEE不動産評価認証の新規取得、再取得に関するお知らせ |
| 05/29 | 135,500 | 136,500 | 134,600 | 135,700 | +0.15% | 11,906 | - | -5.26% |
| 05/28 | 135,200 | 135,600 | 134,300 | 135,500 | -3.01% | 12,064 | - | -5.73% |
| 05/27 | （IR情報）15:30 資金の借入れ(利率決定)に関するお知らせ |
| 05/27 | 139,500 | 139,900 | 138,500 | 139,700 | +0.22% | 12,171 | - | -3.15% |
| 05/26 | （IR情報）15:30 金利スワップ契約の締結に関するお知らせ |
| 05/26 | 139,400 | 140,300 | 139,000 | 139,400 | -0.14% | 5,463 | - | -3.61% |
| 05/25 | 139,200 | 140,000 | 138,800 | 139,600 | +0.36% | 7,939 | - | -3.71% |
| 05/22 | 139,500 | 139,900 | 138,800 | 139,100 | -0.29% | 18,260 | - | -4.3% |
| 05/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,124株（0.48%）-0.02%義務消失 |
| 05/21 | （IR情報）18:20 コミットメントラインの設定に関するお知らせ |
| 05/21 | （IR情報）18:20 資金の借入れ及び借入金の返済に関するお知らせ |
| 05/21 | （IR情報）18:20 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 |
| 05/21 | （IR情報）18:20 投資法人債の発行登録書提出及び包括決議に関するお知らせ |
| 05/21 | 140,300 | 140,800 | 139,400 | 139,500 | 0% | 13,208 | - | -4.24% |
| 05/20 | 141,000 | 141,600 | 138,900 | 139,500 | -1.34% | 9,199 | - | -4.45% |
| 05/19 | 139,300 | 142,200 | 139,300 | 141,400 | +0.64% | 7,270 | - | -3.37% |
| 05/18 | （IR情報）16:20 新投資口発行及び投資口売出しに関するお知らせ |
| 05/18 | （IR情報）16:20 「新投資口発行及び投資口売出しに関するお知らせ」等に関する補足資料 |
| 05/18 | （IR情報）16:20 借入金の期限前返済に関するお知らせ |
| 05/18 | （IR情報）16:20 国内資産の取得に関するお知らせ(HF上野稲荷町ビルディング、HF北十条ビルディング、HF千葉富士見ビルディング) |
| 05/18 | （IR情報）16:20 「2026年11月期(第50期)の運用状況の予想の修正及び2027年5月期(第51期)の運用状況の予想に関するお知らせ」等に関する補足説明資料 |
| 05/18 | （IR情報）16:20 2026年11月期(第50期)の運用状況の予想の修正及び2027年5月期(第51期)の運用状況の予想に関するお知らせ |
| 05/18 | 142,000 | 142,100 | 140,000 | 140,500 | -1.06% | 4,475 | - | -4.21% |
| 05/15 | 142,400 | 143,000 | 141,600 | 142,000 | -0.21% | 3,620 | - | -3.35% |
| 05/14 | 143,100 | 143,800 | 141,500 | 142,300 | -0.49% | 3,854 | - | -3.27% |
| 05/13 | 144,300 | 144,400 | 143,000 | 143,000 | -0.9% | 3,469 | - | -2.91% |
| 05/12 | 146,100 | 146,100 | 144,300 | 144,300 | -0.69% | 3,220 | - | -2.07% |
| 05/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,323株（0.5%）新規 |
| 05/11 | 145,700 | 146,000 | 145,000 | 145,300 | +0.14% | 2,168 | - | -1.43% |
| 05/08 | 147,400 | 147,600 | 145,000 | 145,100 | -2.75% | 7,818 | - | -1.5% |
| 05/07 | 148,000 | 149,200 | 146,600 | 149,200 | +1.02% | 9,038 | - | +1.32% |
| 05/01 | 146,900 | 147,700 | 146,100 | 147,700 | +0.54% | 3,713 | - | +0.33% |
| 04/30 | 147,700 | 148,000 | 146,900 | 146,900 | -0.81% | 3,815 | - | -0.22% |
| 04/28 | 147,400 | 148,700 | 146,900 | 148,100 | +0.47% | 3,695 | - | +0.52% |
| 04/27 | （IR情報）17:00 国内資産の譲渡に関するお知らせ(HF西新宿レジデンスWEST、HF西新宿レジデンスEAST) |
| 04/27 | （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 |
| 04/27 | （IR情報）17:00 2026年5月期(第49期)の運用状況の予想の修正に関するお知らせ |
| 04/27 | 147,600 | 147,700 | 146,500 | 147,400 | +0.27% | 2,877 | - | +0.05% |
| 04/24 | 148,000 | 148,000 | 146,800 | 147,000 | -0.27% | 1,988 | - | -0.24% |
| 04/23 | （IR情報）15:30 金利スワップ契約の締結に関するお知らせ |
| 04/23 | 147,000 | 148,000 | 146,500 | 147,400 | +0.27% | 2,268 | - | -0.07% |
| 04/22 | 148,300 | 148,300 | 147,000 | 147,000 | -0.74% | 1,873 | - | -0.42% |
| 04/21 | 148,200 | 148,800 | 147,900 | 148,100 | -0.27% | 1,709 | - | +0.22% |
| 04/20 | 148,400 | 148,900 | 148,200 | 148,500 | +0.2% | 1,744 | - | +0.43% |
| 04/17 | 148,900 | 149,100 | 147,700 | 148,200 | -0.6% | 1,590 | - | +0.2% |
| 04/16 | 148,800 | 149,100 | 148,000 | 149,100 | +0.54% | 1,715 | - | +0.75% |
| 04/15 | 149,600 | 149,600 | 148,300 | 148,300 | -0.4% | 1,677 | - | +0.13% |
| 04/14 | 148,800 | 149,500 | 148,100 | 148,900 | +1.22% | 1,761 | - | +0.46% |
| 04/13 | 147,500 | 147,800 | 146,700 | 147,100 | -0.47% | 2,427 | - | -0.8% |
| 04/10 | 148,900 | 148,900 | 147,100 | 147,800 | +0.07% | 2,034 | - | -0.44% |
| 04/09 | 150,000 | 150,000 | 147,300 | 147,700 | -1.53% | 1,845 | - | -0.65% |
| 04/08 | 149,400 | 150,000 | 147,700 | 150,000 | +2.39% | 2,715 | - | +0.79% |
| 04/07 | 147,100 | 148,400 | 146,200 | 146,500 | -0.34% | 1,403 | - | -1.68% |
| 04/06 | 146,600 | 147,600 | 146,300 | 147,000 | +0.34% | 1,175 | - | -1.62% |
| 04/03 | 144,700 | 146,900 | 144,700 | 146,500 | +1.24% | 1,697 | - | -2.21% |
| 04/02 | 146,300 | 147,800 | 144,600 | 144,700 | -0.62% | 2,755 | - | -3.72% |
| 04/01 | 144,300 | 145,600 | 144,000 | 145,600 | +1.96% | 2,797 | - | -3.48% |
| 03/31 | 143,800 | 144,300 | 142,800 | 142,800 | -0.76% | 3,882 | - | -5.64% |
| 03/30 | 146,400 | 146,600 | 143,900 | 143,900 | -2.97% | 5,690 | - | -5.23% |
| 03/27 | 147,700 | 148,700 | 146,800 | 148,300 | +0.41% | 4,191 | - | -2.59% |
| 03/26 | （IR情報）16:10 資産運用会社における取締役の異動に関するお知らせ |
| 03/26 | 149,500 | 149,500 | 147,000 | 147,700 | -1.34% | 2,658 | - | -3.17% |
| 03/25 | 148,700 | 149,900 | 148,700 | 149,700 | +1.15% | 1,461 | - | -2.01% |
| 03/24 | 149,600 | 150,000 | 148,000 | 148,000 | -0.13% | 3,867 | - | -3.26% |
| 03/23 | 149,700 | 149,700 | 147,400 | 148,200 | -1.46% | 3,340 | - | -3.27% |
| 03/19 | 150,600 | 150,600 | 149,500 | 150,400 | -0.13% | 3,286 | - | -1.99% |
| 03/18 | 151,000 | 151,200 | 150,400 | 150,600 | -0.13% | 1,470 | - | -1.97% |
| 03/17 | 150,300 | 151,100 | 150,200 | 150,800 | +0.33% | 1,865 | - | -1.91% |
| 03/16 | 149,100 | 150,700 | 148,900 | 150,300 | +0.54% | 2,085 | - | -2.3% |
| 03/13 | （IR情報）15:30 資産運用会社における「健康経営優良法人2026（中小規模法人部門）ブライト500」認定に関するお知らせ |
| 03/13 | 150,100 | 151,500 | 149,500 | 149,500 | -0.53% | 3,889 | - | -2.92% |
| 03/12 | 151,800 | 152,100 | 150,100 | 150,300 | -1.12% | 1,608 | - | -2.53% |
| 03/11 | 151,400 | 152,700 | 151,000 | 152,000 | +0.46% | 2,019 | - | -1.51% |
| 03/10 | 150,500 | 151,800 | 150,200 | 151,300 | +0.46% | 3,505 | - | -1.96% |
| 03/09 | 150,500 | 151,500 | 149,100 | 150,600 | -0.46% | 3,854 | - | -2.45% |
| 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% |
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。
