| 2024 |
| 09/18 | 278,800 | 279,800 | 276,800 | 279,600 | +0.79% | 2,799 | - | +5.13% |
| 09/17 | 276,400 | 277,500 | 274,700 | 277,400 | -0.11% | 1,957 | - | +4.68% |
| 09/13 | 277,800 | 279,500 | 276,300 | 277,700 | +0.58% | 4,495 | - | +5.23% |
| 09/12 | 273,200 | 276,900 | 272,900 | 276,100 | +3.41% | 3,794 | - | +5.02% |
| 09/11 | （IR情報）15:00 2024年7月期決算短信(REIT) |
| 09/11 | （IR情報）15:00 自己の投資口の取得及び消却に係る事項の決定に関するお知らせ |
| 09/11 | 269,900 | 269,900 | 264,000 | 267,000 | -1.58% | 3,298 | - | +1.97% |
| 09/10 | 264,700 | 271,900 | 264,000 | 271,300 | +3.16% | 3,975 | - | +3.88% |
| 09/09 | 261,000 | 264,700 | 260,700 | 263,000 | +0.57% | 2,657 | - | +1.16% |
| 09/06 | 263,200 | 263,400 | 261,000 | 261,500 | -0.34% | 1,714 | - | +0.78% |
| 09/05 | 264,000 | 265,700 | 262,300 | 262,400 | -0.15% | 2,748 | - | +1.21% |
| 09/04 | 263,400 | 265,700 | 262,000 | 262,800 | -0.3% | 2,888 | - | +1.47% |
| 09/03 | 267,700 | 267,900 | 262,600 | 263,600 | -1.13% | 1,892 | - | +1.9% |
| 09/02 | 264,200 | 267,700 | 264,200 | 266,600 | +1.79% | 2,652 | - | +3.17% |
| 08/30 | 264,100 | 265,300 | 260,900 | 261,900 | -1.47% | 3,444 | - | +1.48% |
| 08/29 | 268,000 | 270,600 | 265,100 | 265,800 | -1.12% | 2,144 | - | +3.04% |
| 08/28 | 267,700 | 269,600 | 266,100 | 268,800 | +0.75% | 2,822 | - | +4.28% |
| 08/27 | 264,300 | 268,300 | 264,000 | 266,800 | +1.29% | 2,207 | - | +3.61% |
| 08/26 | （IR情報）17:00 国内不動産の譲渡に関するお知らせ(小牧物流センターII) |
| 08/26 | 262,500 | 264,500 | 261,800 | 263,400 | +0.5% | 1,796 | - | +2.39% |
| 08/23 | 262,400 | 264,000 | 260,600 | 262,100 | +0.04% | 1,841 | - | +1.86% |
| 08/22 | 263,100 | 263,100 | 259,900 | 262,000 | -0.27% | 1,550 | - | +1.77% |
| 08/21 | 261,900 | 263,500 | 260,600 | 262,700 | +0.27% | 1,908 | - | +2% |
| 08/20 | 261,000 | 262,600 | 260,500 | 262,000 | +0.54% | 1,658 | - | +1.68% |
| 08/19 | 262,900 | 263,700 | 259,400 | 260,600 | -0.87% | 1,834 | - | +1.05% |
| 08/16 | 261,500 | 263,600 | 260,000 | 262,900 | +0.77% | 1,703 | - | +1.86% |
| 08/15 | 258,100 | 260,900 | 257,100 | 260,900 | +0.38% | 1,974 | - | +1.06% |
| 08/14 | 255,500 | 259,900 | 254,300 | 259,900 | +1.6% | 2,286 | - | +0.6% |
| 08/13 | 251,200 | 256,900 | 251,200 | 255,800 | +2.32% | 2,499 | - | -1.08% |
| 08/09 | 252,500 | 256,300 | 249,900 | 250,000 | -0.99% | 4,347 | - | -3.43% |
| 08/08 | 248,300 | 254,200 | 248,300 | 252,500 | +1.08% | 2,499 | - | -2.65% |
| 08/07 | 248,500 | 253,900 | 247,000 | 249,800 | -0.2% | 3,815 | - | -3.83% |
| 08/07 | （空売り報告）野村證券 7,226株（0.77%）-0.03% |
| 08/06 | 250,300 | 258,500 | 246,400 | 250,300 | +3.6% | 4,578 | - | -3.84% |
| 08/06 | （空売り報告）野村證券 7,486株（0.8%）+0.08% |
| 08/05 | 249,000 | 250,100 | 240,100 | 241,600 | -3.55% | 6,243 | - | -7.38% |
| 08/02 | 251,600 | 254,000 | 248,500 | 250,500 | -2% | 3,615 | - | -4.32% |
| 08/01 | 255,000 | 255,800 | 251,200 | 255,600 | -0.23% | 3,612 | - | -2.58% |
| 07/31 | 255,600 | 257,900 | 254,400 | 256,200 | +0.59% | 2,831 | - | -2.56% |
| 07/30 | 251,900 | 256,400 | 251,200 | 254,700 | -0.86% | 12,314 | - | -3.32% |
| 07/29 | 258,000 | 258,000 | 256,100 | 256,900 | -0.43% | 6,394 | - | -2.67% |
| 07/26 | 260,000 | 261,400 | 257,900 | 258,000 | -0.46% | 2,692 | - | -2.39% |
| 07/25 | 260,600 | 262,000 | 259,200 | 259,200 | -0.65% | 1,762 | - | -2.08% |
| 07/24 | （IR情報）15:00 コミットメントラインの設定に関するお知らせ |
| 07/24 | 262,000 | 264,100 | 260,600 | 260,900 | -0.61% | 1,881 | - | -1.57% |
| 07/23 | 261,600 | 262,900 | 260,200 | 262,500 | +0.88% | 2,026 | - | -1.05% |
| 07/22 | 265,000 | 265,000 | 260,200 | 260,200 | -1.77% | 2,115 | - | -1.96% |
| 07/19 | 266,000 | 267,000 | 263,400 | 264,900 | -0.15% | 1,846 | - | -0.3% |
| 07/18 | 265,100 | 267,400 | 264,400 | 265,300 | +0.26% | 2,299 | - | -0.17% |
| 07/17 | 266,000 | 266,000 | 264,000 | 264,600 | -0.53% | 1,682 | - | -0.46% |
| 07/16 | 268,700 | 268,700 | 265,100 | 266,000 | -0.64% | 1,447 | - | +0.02% |
| 07/12 | 265,300 | 269,800 | 264,600 | 267,700 | +0.9% | 2,198 | - | +0.59% |
| 07/11 | 264,700 | 266,000 | 264,200 | 265,300 | +0.3% | 1,159 | - | -0.37% |
| 07/10 | 264,700 | 265,900 | 263,800 | 264,500 | -0.45% | 946 | - | -0.8% |
| 07/09 | 266,000 | 266,500 | 263,400 | 265,700 | -0.04% | 1,573 | - | -0.46% |
| 07/08 | 264,800 | 268,500 | 264,000 | 265,800 | +0.91% | 2,689 | - | -0.51% |
| 07/05 | 261,400 | 263,800 | 259,700 | 263,400 | +0.34% | 1,862 | - | -1.51% |
| 07/04 | 262,900 | 263,100 | 260,700 | 262,500 | +0.34% | 1,124 | - | -1.97% |
| 07/03 | 263,300 | 263,300 | 260,600 | 261,600 | -0.61% | 1,502 | - | -2.39% |
| 07/02 | 265,100 | 265,100 | 261,600 | 263,200 | -0.42% | 1,588 | - | -1.92% |
| 07/01 | 266,200 | 266,300 | 262,800 | 264,300 | -0.64% | 1,912 | - | -1.67% |
| 06/28 | （IR情報）15:00 国内不動産の取得完了に関するお知らせ(摂津物流センター) |
| 06/28 | 266,800 | 267,600 | 263,800 | 266,000 | +0.64% | 1,662 | - | -1.16% |
| 06/27 | 269,000 | 269,300 | 262,500 | 264,300 | -2.04% | 1,918 | - | -1.9% |
| 06/26 | 269,600 | 270,300 | 267,500 | 269,800 | +0.37% | 1,064 | - | -0.01% |
| 06/25 | 267,500 | 269,800 | 267,500 | 268,800 | +0.56% | 1,148 | - | -0.48% |
| 06/24 | 266,600 | 268,100 | 266,400 | 267,300 | +0.53% | 469 | - | -1.15% |
| 06/21 | 267,900 | 268,700 | 265,800 | 265,900 | -0.82% | 2,222 | - | -1.83% |
| 06/20 | 267,300 | 270,900 | 267,200 | 268,100 | +0.15% | 907 | - | -1.2% |
| 06/19 | 266,200 | 269,000 | 266,200 | 267,700 | +0.26% | 1,323 | - | -1.51% |
| 06/18 | 265,900 | 267,600 | 265,000 | 267,000 | +0.6% | 1,151 | - | -1.94% |
| 06/17 | 267,000 | 267,300 | 264,300 | 265,400 | -0.6% | 1,280 | - | -2.75% |
| 06/14 | 266,300 | 268,200 | 264,000 | 267,000 | +0.26% | 2,371 | - | -2.38% |
| 06/13 | 268,800 | 268,900 | 266,200 | 266,300 | -0.49% | 1,785 | - | -2.78% |
| 06/12 | 267,400 | 268,500 | 266,700 | 267,600 | +0.07% | 713 | - | -2.54% |
| 06/11 | 270,600 | 271,200 | 267,400 | 267,400 | -1.22% | 1,148 | - | -2.84% |
| 06/10 | 271,500 | 271,700 | 268,500 | 270,700 | -0.29% | 1,223 | - | -1.86% |
| 06/07 | 273,300 | 273,700 | 270,000 | 271,500 | -0.84% | 1,344 | - | -1.71% |
| 06/06 | 272,000 | 274,500 | 269,600 | 273,800 | +0.7% | 993 | - | -1.01% |
| 06/05 | 272,800 | 275,300 | 271,400 | 271,900 | -0.04% | 1,070 | - | -1.8% |
| 06/04 | 273,400 | 274,900 | 271,300 | 272,000 | -0.26% | 1,524 | - | -1.91% |
| 06/03 | 272,200 | 275,000 | 271,400 | 272,700 | +0.41% | 1,440 | - | -1.72% |
| 05/31 | 269,500 | 272,200 | 269,000 | 271,600 | +1.27% | 3,163 | - | -2.16% |
| 05/31 | （空売り報告）野村證券 6,750株（0.72%）+0.05% |
| 05/30 | 269,200 | 269,900 | 266,900 | 268,200 | -0.7% | 1,891 | - | -3.44% |
| 05/30 | （空売り報告）野村證券 6,322株（0.67%）-0.03% |
| 05/29 | 273,800 | 274,400 | 268,100 | 270,100 | -1.42% | 1,700 | - | -2.88% |
| 05/28 | 273,400 | 274,000 | 271,800 | 274,000 | +0.37% | 1,293 | - | -1.47% |
| 05/27 | 273,600 | 273,600 | 271,100 | 273,000 | -0.22% | 938 | - | -1.78% |
| 05/24 | 274,300 | 274,300 | 270,900 | 273,600 | -0.26% | 981 | - | -1.54% |
| 05/23 | 275,300 | 277,200 | 273,000 | 274,300 | -0.69% | 1,307 | - | -1.22% |
| 05/22 | 276,000 | 277,800 | 274,900 | 276,200 | -0.36% | 1,237 | - | -0.42% |
| 05/21 | 278,000 | 278,700 | 275,500 | 277,200 | -0.36% | 1,297 | - | +0.03% |
| 05/20 | 279,900 | 279,900 | 276,800 | 278,200 | -0.18% | 1,379 | - | +0.44% |
| 05/17 | 278,200 | 280,000 | 276,000 | 278,700 | -0.11% | 1,334 | - | +0.69% |
| 05/16 | 279,900 | 281,700 | 277,400 | 279,000 | -0.21% | 1,217 | - | +0.83% |
| 05/15 | 281,600 | 281,700 | 278,100 | 279,600 | -0.96% | 1,328 | - | +1.13% |
| 05/14 | 280,700 | 282,900 | 280,300 | 282,300 | +0.57% | 1,033 | - | +2.26% |
| 05/13 | 278,100 | 281,700 | 277,500 | 280,700 | +1.26% | 1,100 | - | +1.88% |
| 05/10 | 283,900 | 283,900 | 275,000 | 277,200 | -2.05% | 2,935 | - | +0.79% |
| 05/09 | 283,300 | 284,400 | 282,000 | 283,000 | -0.11% | 1,504 | - | +3.01% |
| 05/08 | 283,300 | 283,700 | 281,300 | 283,300 | +0.14% | 1,770 | - | +3.29% |
| 05/07 | 283,400 | 283,400 | 281,000 | 282,900 | +0.89% | 1,513 | - | +3.28% |
| 05/02 | 281,200 | 283,200 | 280,200 | 280,400 | -0.11% | 1,439 | - | +2.48% |
| 05/01 | 281,700 | 282,500 | 278,700 | 280,700 | -0.21% | 1,234 | - | +2.6% |
| 04/30 | 280,000 | 282,500 | 278,800 | 281,300 | -0.25% | 2,057 | - | +2.8% |
| 04/26 | 276,000 | 282,000 | 276,000 | 282,000 | +1.88% | 1,521 | - | +3.07% |
| 04/25 | 276,300 | 278,800 | 274,900 | 276,800 | +0.44% | 1,194 | - | +1.18% |
| 04/24 | 276,900 | 276,900 | 274,200 | 275,600 | 0% | 1,112 | - | +0.7% |
| 04/22 | （IR情報）15:00 国内不動産の取得に関するお知らせ(摂津物流センター) |
