| 2026 |
| 03/06 | （IR情報）16:00 DBJ Green Building 認証取得に関するお知らせ |
| 03/06 | 182,700 | 184,300 | 181,800 | 182,400 | -0.65% | 1,471 | - | -2.02% |
| 03/05 | 182,300 | 184,500 | 182,200 | 183,600 | +1.55% | 1,237 | - | -1.46% |
| 03/04 | 182,500 | 182,600 | 179,900 | 180,800 | -1.2% | 3,199 | - | -3.02% |
| 03/03 | 183,800 | 184,500 | 182,500 | 183,000 | -1.19% | 2,651 | - | -1.96% |
| 03/02 | 185,500 | 185,600 | 182,700 | 185,200 | -0.43% | 2,579 | - | -0.91% |
| 02/27 | 188,200 | 188,200 | 185,700 | 186,000 | -0.21% | 3,323 | - | -0.56% |
| 02/26 | （IR情報）16:00 資産の譲渡に関するお知らせ(譲渡完了:天神ノースフロントビル) |
| 02/26 | 186,100 | 187,400 | 185,600 | 186,400 | -2% | 2,331 | - | -0.4% |
| 02/25 | （IR情報）16:00 資産の取得(契約締結)に関するお知らせ(国内不動産) |
| 02/25 | （IR情報）16:00 保有資産のマスターリース会社兼プロパティ・マネジメント会社の変更に関するお知らせ |
| 02/25 | （IR情報）16:00 コミットメントライン契約の期間延長並びに資金の借入(金利決定)に関するお知らせ |
| 02/25 | 188,400 | 190,200 | 188,200 | 190,200 | +1.01% | 4,143 | - | +1.55% |
| 02/24 | 187,000 | 189,300 | 186,500 | 188,300 | +0.8% | 2,114 | - | +0.52% |
| 02/20 | 186,000 | 186,800 | 185,700 | 186,800 | +0.59% | 1,196 | - | -0.37% |
| 02/20 | （空売り報告）シティグループ証券 7,042株（0.81%）新規 |
| 02/19 | 186,900 | 186,900 | 184,900 | 185,700 | -0.64% | 1,049 | - | -1.07% |
| 02/18 | 184,800 | 186,900 | 184,100 | 186,900 | +1.03% | 1,097 | - | -0.54% |
| 02/17 | （IR情報）16:00 資金の借入に関するお知らせ |
| 02/17 | 186,100 | 186,100 | 184,400 | 185,000 | -0.54% | 1,440 | - | -1.63% |
| 02/16 | 184,500 | 186,300 | 183,600 | 186,000 | +0.65% | 1,785 | - | -1.22% |
| 02/13 | 185,500 | 185,700 | 183,400 | 184,800 | -0.27% | 2,392 | - | -1.96% |
| 02/12 | 186,200 | 186,300 | 185,300 | 185,300 | -0.86% | 1,595 | - | -1.81% |
| 02/10 | 186,800 | 186,900 | 185,500 | 186,900 | +0.38% | 2,347 | - | -1.06% |
| 02/09 | 187,700 | 187,800 | 185,800 | 186,200 | -0.59% | 1,739 | - | -1.48% |
| 02/06 | 188,700 | 188,900 | 187,100 | 187,300 | -0.69% | 1,489 | - | -0.94% |
| 02/05 | 189,700 | 189,700 | 188,500 | 188,600 | -0.16% | 1,561 | - | -0.29% |
| 02/04 | 188,500 | 189,500 | 187,000 | 188,900 | +0.48% | 2,093 | - | -0.16% |
| 02/03 | 186,700 | 188,600 | 186,300 | 188,000 | +1.18% | 1,827 | - | -0.67% |
| 02/02 | 187,400 | 187,700 | 185,600 | 185,800 | -0.38% | 2,222 | - | -1.85% |
| 01/30 | 188,300 | 188,700 | 186,400 | 186,500 | -1.48% | 3,179 | - | -1.51% |
| 01/29 | 186,100 | 189,300 | 184,200 | 189,300 | +1.5% | 2,857 | - | -0.01% |
| 01/28 | 185,600 | 186,500 | 184,700 | 186,500 | +0.16% | 2,021 | - | -1.44% |
| 01/27 | 186,500 | 186,500 | 184,800 | 186,200 | -0.21% | 1,473 | - | -1.59% |
| 01/26 | 188,500 | 188,500 | 186,400 | 186,600 | -1.32% | 1,273 | - | -1.37% |
| 01/23 | 189,200 | 189,600 | 187,600 | 189,100 | +0.21% | 1,759 | - | -0.03% |
| 01/22 | 189,500 | 190,500 | 188,600 | 188,700 | +0.05% | 2,222 | - | -0.17% |
| 01/21 | 190,000 | 190,400 | 187,200 | 188,600 | -0.84% | 2,391 | - | -0.18% |
| 01/20 | 191,000 | 191,400 | 189,600 | 190,200 | -0.47% | 2,341 | - | +0.77% |
| 01/19 | 192,000 | 192,500 | 190,200 | 191,100 | -0.62% | 1,770 | - | +1.37% |
| 01/16 | 192,000 | 192,500 | 191,500 | 192,300 | +0.05% | 1,284 | - | +2.15% |
| 01/15 | 191,300 | 192,200 | 190,100 | 192,200 | +0.58% | 1,690 | - | +2.26% |
| 01/14 | 189,200 | 191,100 | 188,900 | 191,100 | +0.37% | 2,031 | - | +1.83% |
| 01/13 | 191,000 | 191,600 | 189,500 | 190,400 | -0.31% | 2,174 | - | +1.59% |
| 01/09 | 191,500 | 191,800 | 190,000 | 191,000 | +0.05% | 1,056 | - | +2% |
| 01/08 | 190,100 | 191,000 | 189,400 | 190,900 | +0.47% | 1,892 | - | +2.02% |
| 01/07 | 190,300 | 191,700 | 189,300 | 190,000 | -0.16% | 2,142 | - | +1.6% |
| 01/06 | 189,900 | 190,500 | 189,200 | 190,300 | +0.53% | 2,043 | - | +1.72% |
| 01/05 | 188,800 | 189,800 | 187,000 | 189,300 | +0.58% | 2,666 | - | +1.11% |
| 2025 |
| 12/30 | 189,600 | 190,700 | 188,200 | 188,200 | -0.48% | 1,446 | - | +0.46% |
| 12/29 | 190,500 | 190,500 | 188,100 | 189,100 | -0.32% | 1,207 | - | +0.85% |
| 12/26 | （IR情報）16:00 資金の借入(金利決定)に関するお知らせ |
| 12/26 | 191,300 | 191,300 | 188,400 | 189,700 | -0.42% | 2,005 | - | +1.09% |
| 12/25 | 189,200 | 191,000 | 188,900 | 190,500 | +0.9% | 1,910 | - | +1.52% |
| 12/24 | 187,400 | 188,800 | 187,100 | 188,800 | +0.75% | 1,223 | - | +0.65% |
| 12/23 | 185,500 | 187,400 | 185,100 | 187,400 | +1.02% | 1,471 | - | -0.11% |
| 12/22 | 186,700 | 187,900 | 185,100 | 185,500 | -0.75% | 1,256 | - | -1.24% |
| 12/19 | 187,000 | 187,900 | 186,600 | 186,900 | +0.48% | 2,034 | - | -0.63% |
| 12/18 | 186,100 | 187,500 | 186,000 | 186,000 | -0.05% | 1,231 | - | -1.22% |
| 12/17 | 185,100 | 186,100 | 184,500 | 186,100 | +0.27% | 1,350 | - | -1.3% |
| 12/16 | （IR情報）16:00 資金の借入に関するお知らせ |
| 12/16 | 186,100 | 186,900 | 185,300 | 185,600 | -0.11% | 1,229 | - | -1.72% |
| 12/15 | 186,100 | 187,100 | 185,800 | 185,800 | -0.27% | 1,277 | - | -1.73% |
| 12/12 | 184,300 | 186,400 | 184,200 | 186,300 | +1.14% | 2,916 | - | -1.59% |
| 12/11 | 184,600 | 185,100 | 183,000 | 184,200 | -0.05% | 942 | - | -2.81% |
| 12/10 | 183,900 | 185,400 | 183,900 | 184,300 | -0.05% | 1,898 | - | -2.92% |
| 12/09 | 184,300 | 185,000 | 183,000 | 184,400 | -0.22% | 1,750 | - | -2.99% |
| 12/08 | 184,900 | 185,300 | 183,300 | 184,800 | -0.05% | 1,857 | - | -2.87% |
| 12/05 | 185,300 | 186,000 | 183,800 | 184,900 | -0.22% | 1,917 | - | -2.92% |
| 12/04 | 186,300 | 186,700 | 184,500 | 185,300 | -0.54% | 1,228 | - | -2.8% |
| 12/03 | 187,200 | 187,500 | 185,400 | 186,300 | -0.64% | 1,771 | - | -2.39% |
| 12/02 | 188,700 | 188,900 | 186,700 | 187,500 | -0.27% | 1,546 | - | -1.87% |
| 12/01 | 192,100 | 192,400 | 188,000 | 188,000 | -2.08% | 2,433 | - | -1.67% |
| 11/28 | 193,500 | 193,800 | 191,900 | 192,000 | -0.93% | 1,586 | - | +0.33% |
| 11/27 | （IR情報）16:00 投資法人債の発行登録書提出に関するお知らせ |
| 11/27 | 191,300 | 193,800 | 191,300 | 193,800 | +0.99% | 1,546 | - | +1.28% |
| 11/26 | 192,500 | 192,700 | 190,300 | 191,900 | -0.42% | 1,732 | - | +0.36% |
| 11/25 | 192,700 | 192,900 | 191,500 | 192,700 | -0.05% | 2,034 | - | +0.78% |
| 11/21 | 189,500 | 192,800 | 189,400 | 192,800 | +1.85% | 3,153 | - | +0.86% |
| 11/20 | 189,500 | 191,300 | 189,300 | 189,300 | +0.32% | 1,229 | - | -0.98% |
| 11/19 | 189,600 | 190,100 | 188,100 | 188,700 | -0.47% | 1,341 | - | -1.35% |
| 11/18 | 192,200 | 192,500 | 189,600 | 189,600 | -1.71% | 1,945 | - | -0.92% |
| 11/17 | 191,900 | 192,900 | 190,900 | 192,900 | +0.47% | 1,024 | - | +0.81% |
| 11/14 | 192,400 | 193,100 | 191,800 | 192,000 | 0% | 1,241 | - | +0.4% |
| 11/13 | 193,100 | 193,100 | 191,900 | 192,000 | -0.26% | 1,343 | - | +0.46% |
| 11/12 | 193,500 | 193,900 | 192,400 | 192,500 | -0.67% | 1,524 | - | +0.73% |
| 11/11 | 192,000 | 193,800 | 191,700 | 193,800 | +1.41% | 1,324 | - | +1.42% |
| 11/10 | 192,600 | 193,200 | 191,100 | 191,100 | -0.26% | 1,623 | - | +0.1% |
| 11/07 | 192,200 | 192,400 | 191,100 | 191,600 | -0.1% | 1,496 | - | +0.4% |
| 11/06 | 191,600 | 192,000 | 190,500 | 191,800 | -0.05% | 1,286 | - | +0.56% |
| 11/05 | 190,900 | 191,900 | 188,500 | 191,900 | +0.73% | 2,101 | - | +0.67% |
| 11/04 | 188,500 | 190,600 | 188,500 | 190,500 | +0.79% | 1,258 | - | +0.04% |
| 10/31 | （IR情報）16:00 補欠監督役員の辞任に関するお知らせ |
| 10/31 | 190,600 | 191,100 | 188,800 | 189,000 | -0.37% | 1,901 | - | -0.75% |
| 10/30 | 189,400 | 190,500 | 188,000 | 189,700 | +0.16% | 1,797 | - | -0.36% |
| 10/29 | 190,800 | 190,800 | 188,100 | 189,400 | -0.58% | 1,743 | - | -0.47% |
| 10/28 | 191,200 | 191,600 | 189,600 | 190,500 | -0.78% | 1,763 | - | +0.17% |
| 10/27 | 191,900 | 192,500 | 191,200 | 192,000 | +0.79% | 1,068 | - | +1.04% |
| 10/24 | 192,100 | 192,800 | 190,500 | 190,500 | -0.83% | 1,220 | - | +0.38% |
| 10/23 | 190,900 | 192,400 | 190,200 | 192,100 | +0.31% | 1,426 | - | +1.32% |
| 10/22 | 190,500 | 191,500 | 190,100 | 191,500 | +0.63% | 1,875 | - | +1.15% |
| 10/21 | 192,000 | 192,800 | 190,300 | 190,300 | -0.78% | 2,033 | - | +0.64% |
| 10/20 | 191,800 | 192,600 | 190,600 | 191,800 | +0.1% | 1,233 | - | +1.6% |
| 10/17 | （IR情報）15:30 福岡リート投資法人第42期決算説明資料(2025年3月1日～2025年8月31日) |
| 10/17 | （IR情報）15:30 資産(匿名組合出資持分)の取得に関するお知らせ(合同会社FRC2) |
| 10/17 | （IR情報）15:30 2025年8月期決算短信(REIT) |
| 10/17 | 192,800 | 193,800 | 191,600 | 191,600 | -0.88% | 1,565 | - | +1.7% |
| 10/16 | 192,500 | 193,400 | 191,800 | 193,300 | +0.62% | 2,290 | - | +2.84% |
| 10/15 | 190,000 | 192,500 | 190,000 | 192,100 | +0.95% | 1,435 | - | +2.48% |
| 10/14 | 189,100 | 190,400 | 187,500 | 190,300 | +0.32% | 2,373 | - | +1.8% |
| 10/10 | 189,200 | 190,200 | 188,600 | 189,700 | -0.11% | 1,510 | - | +1.7% |
| 10/09 | 189,000 | 190,400 | 188,100 | 189,900 | +0.32% | 1,649 | - | +1.99% |
| 10/08 | 191,600 | 191,900 | 189,300 | 189,300 | -0.99% | 1,497 | - | +1.79% |
| 10/07 | 192,000 | 192,300 | 190,800 | 191,200 | -0.57% | 1,427 | - | +2.92% |
| 10/01 | （IR情報）18:00 「GRESBリアルエステイト評価」の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。
