| 2018 |
| 04/24 | 116,800 | 117,000 | 114,400 | 114,400 | -2.22% | 10,124 | 1264億7034万 | -2.36% |
| 04/23 | （IR情報）15:00 資金の借入れに関するお知らせ |
| 04/23 | 116,300 | 117,300 | 116,300 | 117,000 | -0.26% | 2,934 | 1293億4467万 | -0.21% |
| 04/20 | 116,900 | 117,800 | 116,800 | 117,300 | 0% | 2,687 | 1296億7632万 | -0.03% |
| 04/19 | 117,600 | 118,200 | 117,300 | 117,300 | -0.68% | 3,249 | 1296億7632万 | -0.07% |
| 04/18 | 116,600 | 118,500 | 116,600 | 118,100 | +0.94% | 2,233 | 1305億6073万 | +0.58% |
| 04/17 | 116,500 | 117,200 | 116,300 | 117,000 | +0.6% | 2,839 | 1293億4467万 | -0.34% |
| 04/16 | 117,100 | 117,500 | 116,200 | 116,300 | -0.85% | 2,457 | 1285億7081万 | -0.94% |
| 04/13 | 118,200 | 118,800 | 117,300 | 117,300 | -0.85% | 2,749 | 1296億7632万 | -0.12% |
| 04/12 | 118,000 | 118,800 | 117,900 | 118,300 | -0.17% | 1,651 | 1307億8183万 | +0.72% |
| 04/11 | 118,200 | 119,000 | 118,200 | 118,500 | -0.42% | 2,179 | 1310億293万 | +0.89% |
| 04/10 | （IR情報）15:30 格付の取下げに関するお知らせ |
| 04/10 | 119,200 | 119,800 | 118,300 | 119,000 | +0.76% | 2,859 | 1315億5569万 | +1.31% |
| 04/09 | 118,300 | 119,100 | 117,300 | 118,100 | +0.85% | 2,499 | 1305億6073万 | +0.61% |
| 04/06 | （IR情報）16:00 DBJ Green Building認証の取得に関するお知らせ |
| 04/06 | 117,700 | 118,300 | 117,000 | 117,100 | -0.17% | 1,910 | 1294億5522万 | -0.28% |
| 04/05 | 116,800 | 118,500 | 116,800 | 117,300 | +0.43% | 3,340 | 1296億7632万 | -0.22% |
| 04/04 | 117,600 | 118,800 | 116,800 | 116,800 | -0.85% | 3,082 | 1291億2356万 | -0.82% |
| 04/03 | 117,500 | 118,400 | 117,100 | 117,800 | +0.86% | 2,303 | 1302億2907万 | -0.13% |
| 04/02 | 118,000 | 118,400 | 116,200 | 116,800 | -1.1% | 3,569 | 1291億2356万 | -1.13% |
| 03/30 | （IR情報）16:00 積和不動産各社(7社)との優先交渉権(等)に関する契約の変更に関するお知らせ |
| 03/30 | （IR情報）16:00 格付の見通し変更に関するお知らせ |
| 03/30 | 117,100 | 118,400 | 116,700 | 118,100 | +1.2% | 1,142 | 1305億6073万 | -0.2% |
| 03/29 | 116,200 | 117,500 | 115,700 | 116,700 | -0.09% | 2,218 | 1290億1301万 | -1.44% |
| 03/28 | 115,000 | 116,800 | 114,500 | 116,800 | +0.6% | 2,614 | 1291億2356万 | -1.47% |
| 03/27 | （IR情報）11:30 第9回投資主総会における合併契約の承認等の決議に関するお知らせ |
| 03/27 | 116,900 | 116,900 | 115,600 | 116,100 | +0.78% | 3,044 | 1283億4971万 | -2.2% |
| 03/26 | 116,200 | 116,700 | 115,200 | 115,200 | -0.95% | 1,810 | 1273億5475万 | -3.12% |
| 03/23 | 116,700 | 117,400 | 116,300 | 116,300 | -0.85% | 2,289 | 1285億7081万 | -2.33% |
| 03/22 | 118,100 | 119,000 | 116,700 | 117,300 | -0.68% | 2,397 | 1296億7632万 | -1.52% |
| 03/20 | 116,900 | 118,400 | 114,000 | 118,100 | +1.2% | 1,643 | 1305億6073万 | -0.85% |
| 03/19 | 118,400 | 119,200 | 116,700 | 116,700 | -2.1% | 1,118 | 1290億1301万 | -2.07% |
| 03/16 | 118,300 | 119,400 | 117,500 | 119,200 | +0.68% | 2,353 | 1317億7679万 | 0% |
| 03/15 | 117,300 | 118,400 | 117,100 | 118,400 | +0.17% | 2,386 | 1308億9238万 | -0.71% |
| 03/14 | 117,100 | 118,400 | 116,800 | 118,200 | +0.42% | 2,129 | 1306億7128万 | -0.87% |
| 03/13 | 117,100 | 118,200 | 117,000 | 117,700 | +0.6% | 2,144 | 1301億1852万 | -1.28% |
| 03/12 | 117,200 | 118,300 | 116,600 | 117,000 | -0.09% | 3,399 | 1293億4467万 | -2.02% |
| 03/09 | 117,900 | 118,100 | 116,200 | 117,100 | -0.68% | 3,207 | 1294億5522万 | -2.11% |
| 03/08 | 119,500 | 119,500 | 117,500 | 117,900 | -0.25% | 2,452 | 1303億3962万 | -1.62% |
| 03/07 | 118,500 | 119,800 | 118,000 | 118,200 | -0.34% | 2,397 | 1306億7128万 | -1.62% |
| 03/06 | 118,300 | 118,700 | 117,600 | 118,600 | +1.28% | 2,039 | 1311億1348万 | -1.38% |
| 03/05 | 119,200 | 120,500 | 116,200 | 117,100 | -1.76% | 3,389 | 1294億5522万 | -2.74% |
| 03/02 | （IR情報）15:00 合併契約の承認等及び規約の一部変更に関する投資主総会の招集に関するお知らせ |
| 03/02 | 118,700 | 120,400 | 118,100 | 119,200 | -1.08% | 2,905 | 1317億7679万 | -1.15% |
| 03/01 | 120,800 | 122,000 | 119,900 | 120,500 | -1.47% | 2,229 | 1332億1395万 | -0.21% |
| 02/28 | 121,500 | 122,400 | 119,600 | 122,300 | +0.66% | 3,213 | 1352億387万 | +1.37% |
| 02/27 | 122,500 | 123,300 | 121,100 | 121,500 | -0.65% | 2,231 | 1343億1946万 | +0.87% |
| 02/26 | （IR情報）16:00 資金の借入れ(利率決定)に関するお知らせ |
| 02/26 | 122,000 | 122,500 | 119,000 | 122,300 | +0.25% | 2,983 | 1352億387万 | +1.71% |
| 02/23 | （IR情報）16:30 資金の借入れ(利率決定)に関するお知らせ |
| 02/23 | 121,000 | 122,700 | 117,000 | 122,000 | +2.01% | 2,841 | 1348億7222万 | +1.67% |
| 02/22 | 120,600 | 120,900 | 119,200 | 119,600 | -0.66% | 1,652 | 1322億1899万 | -0.17% |
| 02/21 | （IR情報）15:30 資金の借入れに関するお知らせ |
| 02/21 | 121,900 | 121,900 | 120,300 | 120,400 | -0.33% | 1,363 | 1331億340万 | +0.66% |
| 02/20 | 121,000 | 122,000 | 120,700 | 120,800 | -0.17% | 1,504 | 1335億4560万 | +1.2% |
| 02/19 | 119,900 | 121,000 | 119,300 | 121,000 | +1.17% | 1,767 | 1337億6671万 | +1.55% |
| 02/16 | 114,100 | 120,100 | 114,100 | 119,600 | +2.22% | 1,801 | 1322億1899万 | +0.6% |
| 02/15 | 116,500 | 118,500 | 113,200 | 117,000 | -0.34% | 2,514 | 1293億4467万 | -1.43% |
| 02/14 | 118,700 | 119,500 | 117,100 | 117,400 | -1.76% | 2,666 | 1297億8687万 | -1% |
| 02/13 | 120,200 | 120,800 | 119,100 | 119,500 | +1.79% | 2,924 | 1321億844万 | +0.9% |
| 02/09 | 117,600 | 118,900 | 113,300 | 117,400 | -2.65% | 3,446 | 1297億8687万 | -0.64% |
| 02/08 | 118,200 | 121,100 | 118,200 | 120,600 | +2.2% | 2,015 | 1333億2450万 | +2.25% |
| 02/07 | 118,000 | 122,300 | 117,800 | 118,000 | -0.08% | 3,658 | 1304億5018万 | +0.32% |
| 02/06 | 118,000 | 120,700 | 118,000 | 118,100 | -3.36% | 4,660 | 1305億6073万 | +0.58% |
| 02/05 | 121,100 | 122,800 | 120,300 | 122,200 | 0% | 2,964 | 1350億9332万 | +4.24% |
| 02/02 | 122,100 | 123,700 | 122,100 | 122,200 | -0.41% | 2,428 | 1350億9332万 | +4.61% |
| 02/01 | 123,000 | 123,600 | 120,700 | 122,700 | -2.31% | 5,243 | 1356億4607万 | +5.4% |
| 01/31 | 121,000 | 125,600 | 119,900 | 125,600 | +3.8% | 5,141 | 1388億5205万 | +8.29% |
| 01/30 | 121,200 | 121,400 | 120,000 | 121,000 | -0.74% | 3,599 | 1337億6671万 | +4.8% |
| 01/29 | 121,600 | 122,700 | 121,100 | 121,900 | 0% | 3,452 | 1347億6166万 | +5.86% |
| 01/26 | 122,700 | 123,100 | 121,600 | 121,900 | -1.22% | 2,052 | 1347億6166万 | +6.17% |
| 01/25 | 123,900 | 125,000 | 120,900 | 123,400 | +4.66% | 8,203 | 1364億1993万 | +7.8% |
| 01/24 | （IR情報）16:15 積水ハウス・リート投資法人と積水ハウス・レジデンシャル投資法人の合併契約締結に関するお知らせ |
| 01/24 | （IR情報）16:15 資産運用会社である積水ハウス投資顧問株式会社と積水ハウス・アセットマネジメント株式会社の合併契約締結に関するお知らせ |
| 01/24 | （IR情報）16:15 2018年4月期(最終営業期間)の運用状況及び合併交付金の予想に関するお知らせ |
| 01/24 | （IR情報）16:15 積水ハウス・リート投資法人と積水ハウス・レジデンシャル投資法人の合併後の2018年10月期・2019年4月期の運用状況及び分配金の予想に関するお知らせ |
| 01/24 | （IR情報）16:15 国内不動産信託受益権の取得及び貸借(プライムメゾン白金台タワー他5物件)並びに譲渡及び貸借の解消(エスティメゾン町田他11物件)に関するお知らせ |
| 01/24 | （IR情報）16:15 合併説明会資料 |
| 01/24 | 117,300 | 118,000 | 117,100 | 117,900 | +0.43% | 1,606 | 1303億3962万 | +3.39% |
| 01/23 | 116,300 | 117,400 | 115,400 | 117,400 | +0.95% | 1,824 | 1297億8687万 | +3.12% |
| 01/22 | 116,400 | 116,600 | 115,400 | 116,300 | +0.17% | 1,008 | 1285億7081万 | +2.33% |
| 01/19 | 116,500 | 116,600 | 114,800 | 116,100 | -0.77% | 1,215 | 1283億4971万 | +2.33% |
| 01/18 | 115,300 | 117,000 | 114,800 | 117,000 | +1.83% | 4,122 | 1293億4467万 | +3.32% |
| 01/17 | 114,400 | 115,300 | 114,000 | 114,900 | +0.44% | 1,964 | 1270億2309万 | +1.69% |
| 01/16 | 115,400 | 115,800 | 114,100 | 114,400 | -0.87% | 1,290 | 1264億7034万 | +1.4% |
| 01/15 | 114,400 | 115,900 | 114,000 | 115,400 | +0.87% | 1,831 | 1275億7585万 | +2.4% |
| 01/12 | 114,900 | 115,100 | 113,900 | 114,400 | -0.35% | 1,580 | 1264億7034万 | +1.63% |
| 01/11 | 113,600 | 114,800 | 113,600 | 114,800 | +0.7% | 1,034 | 1269億1254万 | +2.07% |
| 01/10 | 113,700 | 114,300 | 113,000 | 114,000 | +0.18% | 1,590 | 1260億2814万 | +1.43% |
| 01/09 | 112,500 | 113,800 | 112,400 | 113,800 | +1.07% | 1,677 | 1258億703万 | +1.28% |
| 01/05 | 111,800 | 112,800 | 111,500 | 112,600 | +0.54% | 902 | 1244億8042万 | +0.26% |
| 01/04 | 112,300 | 112,300 | 111,500 | 112,000 | -0.53% | 1,202 | 1238億1712万 | -0.29% |
| 2017 |
| 12/29 | 113,000 | 113,700 | 112,000 | 112,600 | -0.35% | 2,294 | 1244億8042万 | +0.22% |
| 12/28 | 112,600 | 113,200 | 112,100 | 113,000 | -0.18% | 1,389 | 1249億2263万 | +0.57% |
| 12/27 | 112,200 | 113,200 | 111,600 | 113,200 | +1.16% | 1,281 | 1251億4373万 | +0.76% |
| 12/26 | 112,100 | 112,300 | 111,200 | 111,900 | -0.18% | 1,151 | 1237億656万 | -0.34% |
| 12/25 | 112,100 | 113,300 | 111,600 | 112,100 | +0.09% | 1,431 | 1239億2767万 | -0.11% |
| 12/22 | 112,500 | 112,600 | 111,500 | 112,000 | -0.44% | 958 | 1238億1712万 | -0.09% |
| 12/21 | 113,000 | 113,500 | 112,500 | 112,500 | -0.79% | 1,074 | 1243億6987万 | +0.53% |
| 12/20 | 112,700 | 113,600 | 112,700 | 113,400 | 0% | 1,359 | 1253億6483万 | +1.46% |
| 12/19 | 113,500 | 113,500 | 112,500 | 113,400 | +0.18% | 1,760 | 1253億6483万 | +1.61% |
| 12/18 | 112,900 | 113,200 | 112,300 | 113,200 | +0.53% | 1,291 | 1251億4373万 | +1.61% |
| 12/15 | 113,400 | 113,400 | 112,100 | 112,600 | -0.53% | 1,946 | 1244億8042万 | +1.25% |
| 12/14 | 112,500 | 113,400 | 112,400 | 113,200 | +0.62% | 1,811 | 1251億4373万 | +1.92% |
| 12/13 | 111,500 | 112,500 | 111,200 | 112,500 | +0.9% | 1,446 | 1243億6987万 | +1.42% |
| 12/12 | 110,100 | 111,800 | 110,000 | 111,500 | +0.9% | 1,368 | 1232億6436万 | +0.6% |
| 12/11 | 110,800 | 111,300 | 110,000 | 110,500 | -0.45% | 1,854 | 1221億5885万 | -0.26% |
| 12/08 | 109,800 | 111,100 | 109,800 | 111,000 | +0.54% | 2,501 | 1227億1161万 | +0.18% |
| 12/07 | 111,000 | 111,200 | 109,800 | 110,400 | -0.99% | 1,205 | 1220億4830万 | -0.34% |
| 12/06 | 111,700 | 111,900 | 110,400 | 111,500 | -0.45% | 2,727 | 1232億6436万 | +0.62% |
| 12/05 | 111,400 | 112,300 | 111,300 | 112,000 | -0.18% | 1,748 | 1238億1712万 | +1.1% |
| 12/04 | 112,200 | 112,700 | 111,700 | 112,200 | -0.44% | 2,651 | 1240億3822万 | +1.29% |
| 12/01 | 113,200 | 113,400 | 111,500 | 112,700 | -0.44% | 2,553 | 1245億9097万 | +1.74% |
| 11/30 | 113,000 | 113,300 | 112,400 | 113,200 | +0.53% | 4,127 | 1251億4373万 | +2.24% |
| 11/29 | 112,700 | 113,800 | 111,300 | 112,600 | -0.35% | 3,667 | 1244億8042万 | +1.77% |
| 11/28 | 112,800 | 113,200 | 112,000 | 113,000 | +0.36% | 1,343 | 1249億2263万 | +2.18% |
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。
