| 2024 |
| 04/25 | 141,200 | 142,100 | 140,700 | 140,700 | -0.71% | 1,748 | - | -0.38% |
| 04/24 | 142,300 | 142,300 | 140,700 | 141,700 | +0.5% | 3,530 | - | +0.36% |
| 04/23 | （IR情報）15:00 金利スワップ契約の締結に関するお知らせ |
| 04/23 | 142,200 | 142,800 | 140,900 | 141,000 | -0.07% | 2,344 | - | -0.01% |
| 04/22 | 141,600 | 142,500 | 141,100 | 141,100 | -0.28% | 1,992 | - | +0.26% |
| 04/19 | 141,100 | 142,200 | 139,900 | 141,500 | +0.35% | 2,640 | - | +0.72% |
| 04/18 | 140,700 | 141,800 | 140,500 | 141,000 | +0.21% | 1,402 | - | +0.62% |
| 04/17 | 140,800 | 141,300 | 139,700 | 140,700 | +0.29% | 1,780 | - | +0.7% |
| 04/16 | 140,100 | 141,700 | 139,700 | 140,300 | -0.21% | 2,446 | - | +0.66% |
| 04/15 | 141,300 | 141,700 | 140,400 | 140,600 | -0.57% | 1,979 | - | +1.1% |
| 04/12 | 143,500 | 143,500 | 140,400 | 141,400 | -1.46% | 2,453 | - | +1.94% |
| 04/11 | 142,000 | 143,800 | 141,100 | 143,500 | +0.63% | 2,683 | - | +3.7% |
| 04/10 | 143,400 | 144,800 | 142,400 | 142,600 | 0% | 3,513 | - | +3.33% |
| 04/09 | 141,300 | 143,500 | 141,000 | 142,600 | +1.35% | 2,249 | - | +3.56% |
| 04/08 | 138,300 | 141,200 | 138,000 | 140,700 | +1.66% | 3,685 | - | +2.43% |
| 04/05 | 137,800 | 139,000 | 137,500 | 138,400 | -0.07% | 2,273 | - | +0.94% |
| 04/04 | 138,800 | 139,200 | 137,700 | 138,500 | +0.14% | 1,809 | - | +1.09% |
| 04/03 | 139,700 | 139,900 | 137,700 | 138,300 | -1% | 2,454 | - | +1.04% |
| 04/02 | 140,900 | 141,200 | 139,100 | 139,700 | -0.85% | 2,263 | - | +2.16% |
| 04/01 | 142,400 | 142,800 | 140,500 | 140,900 | -0.84% | 1,947 | - | +3.2% |
| 03/29 | （IR情報）15:00 運用資産の名称変更に関するお知らせ |
| 03/29 | 142,700 | 142,700 | 140,400 | 142,100 | 0% | 2,273 | - | +4.35% |
| 03/28 | 143,400 | 143,500 | 141,900 | 142,100 | -0.7% | 2,573 | - | +4.62% |
| 03/27 | 143,500 | 143,600 | 142,500 | 143,100 | +0.07% | 3,129 | - | +5.64% |
| 03/26 | 143,000 | 143,500 | 142,200 | 143,000 | +0.21% | 2,003 | - | +5.91% |
| 03/25 | （IR情報）16:30 国内資産の取得及び譲渡に関するお知らせ |
| 03/25 | （IR情報）16:30 本日付公表の適時開示に関する補足説明資料 |
| 03/25 | （IR情報）16:30 資産運用会社における取締役の異動に関するお知らせ |
| 03/25 | （IR情報）16:30 2024年5月期(第45期)及び2024年11月期(第46期)の運用状況の予想の修正に関するお知らせ |
| 03/25 | 142,600 | 143,300 | 142,200 | 142,700 | +0.07% | 2,589 | - | +6.03% |
| 03/22 | 140,800 | 143,300 | 139,800 | 142,600 | +2.08% | 4,081 | - | +6.24% |
| 03/21 | 137,700 | 140,300 | 136,900 | 139,700 | +1.9% | 6,124 | - | +4.37% |
| 03/19 | （IR情報）15:00 Science Based Targets(SBT)認定の取得に関するお知らせ |
| 03/19 | 134,800 | 138,000 | 134,300 | 137,100 | +2.24% | 5,284 | - | +2.53% |
| 03/18 | 135,100 | 135,200 | 132,900 | 134,100 | -0.67% | 3,034 | - | +0.32% |
| 03/15 | 133,600 | 136,500 | 133,200 | 135,000 | +1.73% | 4,326 | - | +0.89% |
| 03/14 | 131,100 | 132,700 | 130,600 | 132,700 | +1.61% | 2,250 | - | -0.86% |
| 03/13 | 132,800 | 133,000 | 129,700 | 130,600 | -1.21% | 4,292 | - | -2.52% |
| 03/12 | 132,400 | 132,800 | 131,200 | 132,200 | -0.3% | 1,955 | - | -1.48% |
| 03/11 | （IR情報）15:30 資産運用会社における「健康経営優良法人2024（中小規模法人部門）」認定に関するお知らせ |
| 03/11 | 131,700 | 132,600 | 131,100 | 132,600 | +0.91% | 1,635 | - | -1.32% |
| 03/08 | 132,300 | 132,900 | 131,400 | 131,400 | -1.43% | 4,471 | - | -2.27% |
| 03/07 | 135,100 | 135,200 | 132,600 | 133,300 | -0.67% | 2,503 | - | -1.03% |
| 03/06 | 134,000 | 135,700 | 133,800 | 134,200 | -0.37% | 2,150 | - | -0.48% |
| 03/05 | 135,100 | 135,700 | 133,900 | 134,700 | +0.15% | 1,662 | - | -0.23% |
| 03/04 | 134,100 | 135,400 | 133,800 | 134,500 | +0.15% | 2,828 | - | -0.48% |
| 03/01 | 135,700 | 135,900 | 134,000 | 134,300 | -0.96% | 2,326 | - | -0.72% |
| 02/29 | 135,700 | 135,900 | 133,300 | 135,600 | +0.15% | 5,319 | - | +0.12% |
| 02/28 | 135,500 | 135,800 | 134,800 | 135,400 | +0.22% | 2,657 | - | -0.12% |
| 02/27 | 135,300 | 135,900 | 134,600 | 135,100 | +0.6% | 2,792 | - | -0.45% |
| 02/26 | （IR情報）18:45 資金の借入れに関するお知らせ |
| 02/26 | 133,900 | 134,500 | 132,800 | 134,300 | +1.82% | 2,253 | - | -1.05% |
| 02/22 | 133,000 | 133,400 | 131,700 | 131,900 | -1.12% | 3,327 | - | -2.77% |
| 02/21 | 134,800 | 134,800 | 132,000 | 133,400 | +0.3% | 2,688 | - | -1.73% |
| 02/20 | 132,900 | 133,600 | 132,200 | 133,000 | +0.76% | 1,681 | - | -2.05% |
| 02/19 | 132,800 | 133,200 | 131,000 | 132,000 | -0.23% | 2,693 | - | -2.88% |
| 02/16 | 133,700 | 133,700 | 131,500 | 132,300 | -1.05% | 2,795 | - | -2.77% |
| 02/15 | 133,900 | 134,200 | 132,900 | 133,700 | +0.45% | 3,482 | - | -1.82% |
| 02/14 | 136,400 | 136,400 | 133,100 | 133,100 | -2.42% | 3,292 | - | -2.28% |
| 02/13 | 136,600 | 137,000 | 136,100 | 136,400 | +0.22% | 1,361 | - | +0.08% |
| 02/09 | 137,200 | 137,500 | 136,100 | 136,100 | -0.87% | 2,319 | - | -0.11% |
| 02/08 | 136,200 | 137,700 | 136,100 | 137,300 | +0.81% | 2,322 | - | +0.83% |
| 02/07 | 135,900 | 136,700 | 135,700 | 136,200 | +0.29% | 2,176 | - | +0.1% |
| 02/06 | 136,000 | 136,600 | 135,100 | 135,800 | 0% | 2,178 | - | -0.13% |
| 02/05 | 136,400 | 137,200 | 135,800 | 135,800 | -0.73% | 1,400 | - | -0.02% |
| 02/02 | 136,700 | 137,000 | 135,900 | 136,800 | +1.48% | 2,645 | - | +0.87% |
| 02/01 | 136,500 | 136,700 | 134,800 | 134,800 | -1.75% | 3,969 | - | -0.4% |
| 01/31 | 137,000 | 137,500 | 136,300 | 137,200 | -0.15% | 3,988 | - | +1.46% |
| 01/30 | （IR情報）16:30 本日付公表の適時開示に関する補足説明資料 |
| 01/30 | （IR情報）16:30 国内資産の取得に関するお知らせ(HF北千住レジデンス、進和江坂ビル) |
| 01/30 | 137,700 | 138,000 | 137,300 | 137,400 | -0.43% | 2,825 | - | +1.76% |
| 01/29 | 138,600 | 138,900 | 137,700 | 138,000 | -0.29% | 2,527 | - | +2.33% |
| 01/26 | 138,400 | 138,700 | 137,600 | 138,400 | +0.65% | 2,736 | - | +2.76% |
| 01/25 | 138,400 | 138,600 | 136,900 | 137,500 | -0.58% | 4,013 | - | +2.22% |
| 01/24 | 138,600 | 139,600 | 138,300 | 138,300 | -0.36% | 4,468 | - | +2.89% |
| 01/23 | 139,100 | 139,700 | 138,000 | 138,800 | -0.22% | 2,969 | - | +3.36% |
| 01/22 | 135,800 | 139,200 | 135,700 | 139,100 | +2.66% | 6,118 | - | +3.71% |
| 01/19 | 134,000 | 135,800 | 134,000 | 135,500 | +2.26% | 4,580 | - | +1.14% |
| 01/18 | （IR情報）15:50 2023年11月期決算短信(REIT) |
| 01/18 | 134,600 | 134,600 | 132,500 | 132,500 | -1.27% | 2,831 | - | -1.11% |
| 01/17 | 135,000 | 135,200 | 134,000 | 134,200 | -0.15% | 2,599 | - | +0.06% |
| 01/16 | （IR情報）15:00 金利スワップ契約の締結に関するお知らせ |
| 01/16 | 136,000 | 136,000 | 134,400 | 134,400 | -1.47% | 2,464 | - | +0.11% |
| 01/15 | 135,600 | 136,400 | 135,200 | 136,400 | +0.52% | 2,361 | - | +1.47% |
| 01/12 | 135,300 | 135,700 | 134,800 | 135,700 | +0.44% | 2,183 | - | +0.92% |
| 01/11 | 134,600 | 135,700 | 134,500 | 135,100 | +0.45% | 1,639 | - | +0.44% |
| 01/10 | 134,800 | 135,700 | 134,500 | 134,500 | -0.37% | 1,668 | - | +0.02% |
| 01/09 | 135,500 | 135,900 | 134,600 | 135,000 | -0.44% | 1,987 | - | +0.37% |
| 01/05 | 134,700 | 136,000 | 133,900 | 135,600 | +1.27% | 2,778 | - | +0.8% |
| 01/04 | 134,200 | 134,700 | 133,400 | 133,900 | -0.52% | 1,433 | - | -0.55% |
| 2023 |
| 12/29 | 134,400 | 134,800 | 134,200 | 134,600 | +0.45% | 929 | - | -0.2% |
| 12/28 | 132,200 | 134,000 | 132,200 | 134,000 | +1.44% | 2,299 | - | -0.79% |
| 12/27 | 131,300 | 132,100 | 130,800 | 132,100 | +1.07% | 3,647 | - | -2.38% |
| 12/26 | 130,300 | 130,800 | 129,400 | 130,700 | +0.77% | 4,163 | - | -3.65% |
| 12/25 | 132,000 | 132,000 | 129,700 | 129,700 | -1.89% | 3,660 | - | -4.67% |
| 12/22 | 132,000 | 132,500 | 131,500 | 132,200 | +0.23% | 2,541 | - | -3.16% |
| 12/21 | 132,900 | 133,500 | 131,700 | 131,900 | -1.2% | 3,510 | - | -3.68% |
| 12/20 | 133,900 | 134,200 | 133,200 | 133,500 | -0.07% | 3,624 | - | -2.79% |
| 12/19 | （IR情報）16:30 国内資産の譲渡に関するお知らせ(HF中之島レジデンス) |
| 12/19 | 134,000 | 134,300 | 132,900 | 133,600 | -0.45% | 3,644 | - | -2.94% |
| 12/18 | 134,100 | 134,400 | 133,600 | 134,200 | -0.52% | 3,535 | - | -2.69% |
| 12/15 | （IR情報）15:00 金利スワップ契約の締結に関するお知らせ |
| 12/15 | 135,000 | 135,200 | 134,100 | 134,900 | -0.07% | 3,844 | - | -2.39% |
| 12/14 | 135,200 | 135,600 | 134,300 | 135,000 | +0.07% | 2,115 | - | -2.48% |
| 12/13 | 134,600 | 135,300 | 133,500 | 134,900 | -0.3% | 2,777 | - | -2.73% |
| 12/12 | 136,000 | 136,000 | 134,700 | 135,300 | -0.44% | 2,102 | - | -2.68% |
| 12/11 | 136,900 | 136,900 | 135,200 | 135,900 | +0.15% | 2,643 | - | -2.47% |
| 12/08 | 137,600 | 137,600 | 135,400 | 135,700 | -1.38% | 4,683 | - | -2.8% |
| 12/07 | 138,200 | 138,200 | 137,000 | 137,600 | -0.65% | 2,641 | - | -1.62% |
| 12/06 | 137,500 | 138,500 | 137,000 | 138,500 | +0.73% | 2,835 | - | -1.08% |
| 12/05 | 137,300 | 137,500 | 136,500 | 137,500 | +0.51% | 3,538 | - | -1.86% |
| 12/04 | 135,000 | 136,800 | 134,800 | 136,800 | +1.94% | 4,640 | - | -2.51% |
| 12/01 | 135,800 | 135,900 | 134,200 | 134,200 | -0.89% | 6,411 | - | -4.48% |
| 11/30 | 135,600 | 135,800 | 134,700 | 135,400 | -0.07% | 6,561 | - | -3.84% |
| 11/29 | 135,300 | 136,400 | 135,200 | 135,500 | -2.17% | 4,846 | - | -3.89% |
| 11/28 | （IR情報）16:30 国内資産の譲渡に関するお知らせ(HF阿波座レジデンス) |
