| 2026 |
| 03/06 | 155,800 | 155,800 | 154,000 | 154,000 | -1.28% | 2,019 | - | -4.73% |
| 03/05 | 155,100 | 157,200 | 155,100 | 156,000 | +1.1% | 1,681 | - | -3.71% |
| 03/04 | 156,000 | 156,200 | 154,100 | 154,300 | -1.41% | 2,281 | - | -4.89% |
| 03/03 | 158,000 | 158,000 | 156,000 | 156,500 | -1.45% | 1,707 | - | -3.77% |
| 03/02 | 158,700 | 158,800 | 157,600 | 158,800 | +0.06% | 1,651 | - | -2.53% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 8,456株（1.21%）+0.1% |
| 02/27 | 161,700 | 161,700 | 158,700 | 158,700 | -1.61% | 2,054 | - | -2.72% |
| 02/26 | 161,300 | 161,500 | 160,500 | 161,300 | -0.06% | 1,451 | - | -1.25% |
| 02/25 | 161,700 | 161,700 | 159,800 | 161,400 | +0.37% | 1,732 | - | -1.34% |
| 02/24 | 160,300 | 161,700 | 160,200 | 160,800 | +0.37% | 1,602 | - | -1.85% |
| 02/20 | 159,700 | 160,200 | 158,300 | 160,200 | -0.06% | 1,959 | - | -2.45% |
| 02/19 | 161,200 | 161,200 | 159,000 | 160,300 | -0.8% | 1,388 | - | -2.6% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,752株（1.11%）+0.1% |
| 02/18 | 160,900 | 162,100 | 160,600 | 161,600 | 0% | 1,279 | - | -2% |
| 02/17 | （IR情報）15:30 阪急阪神不動産株式会社による本投資法人投資口の追加取得完了に関するお知らせ |
| 02/17 | 162,800 | 162,800 | 160,800 | 161,600 | -1.04% | 1,153 | - | -2.18% |
| 02/16 | 162,700 | 163,400 | 161,600 | 163,300 | 0% | 1,436 | - | -1.31% |
| 02/13 | 163,900 | 164,000 | 161,800 | 163,300 | -0.24% | 1,511 | - | -1.43% |
| 02/12 | 165,000 | 165,200 | 163,700 | 163,700 | -1.03% | 1,229 | - | -1.33% |
| 02/10 | 164,800 | 166,100 | 164,600 | 165,400 | +0.43% | 1,209 | - | -0.41% |
| 02/09 | 165,800 | 166,200 | 164,000 | 164,700 | +0.3% | 1,618 | - | -0.86% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,086株（1.01%）+0.1% |
| 02/06 | 165,800 | 165,800 | 163,700 | 164,200 | -1.08% | 1,577 | - | -1.2% |
| 02/05 | 167,100 | 168,000 | 165,500 | 166,000 | -0.12% | 1,326 | - | -0.21% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,375株（0.91%）+0.11% |
| 02/04 | 165,200 | 167,400 | 164,600 | 166,200 | +0.54% | 1,689 | - | -0.16% |
| 02/03 | 164,600 | 166,200 | 163,800 | 165,300 | +0.85% | 1,534 | - | -0.76% |
| 02/02 | 164,500 | 165,600 | 163,400 | 163,900 | -0.12% | 1,936 | - | -1.66% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,608株（0.8%）+0.09% |
| 01/30 | 164,800 | 165,900 | 162,400 | 164,100 | -0.91% | 3,574 | - | -1.6% |
| 01/29 | 162,300 | 165,600 | 161,100 | 165,600 | +1.47% | 3,152 | - | -0.74% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,003株（0.71%）+0.1% |
| 01/28 | 161,400 | 163,200 | 160,300 | 163,200 | +1.05% | 1,960 | - | -2.21% |
| 01/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,310株（0.61%）+0.1% |
| 01/27 | 164,100 | 164,100 | 161,100 | 161,500 | -1.52% | 1,416 | - | -3.29% |
| 01/26 | 164,000 | 164,000 | 160,100 | 164,000 | 0% | 3,171 | - | -1.92% |
| 01/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,560株（0.51%）新規 |
| 01/23 | （IR情報）15:30 2025年11月期決算説明会資料 |
| 01/23 | （IR情報）15:30 2025年11月期決算短信(REIT) |
| 01/23 | 165,000 | 165,600 | 162,900 | 164,000 | 0% | 1,427 | - | -1.98% |
| 01/22 | 164,800 | 165,400 | 164,000 | 164,000 | +0.12% | 3,461 | - | -2.07% |
| 01/21 | 167,400 | 167,800 | 163,400 | 163,800 | -2.21% | 2,271 | - | -2.29% |
| 01/20 | 168,600 | 168,900 | 167,200 | 167,500 | -0.12% | 1,572 | - | -0.11% |
| 01/19 | 170,500 | 171,200 | 167,700 | 167,700 | -1.53% | 1,196 | - | +0.02% |
| 01/16 | 169,300 | 170,300 | 169,100 | 170,300 | +0.59% | 1,092 | - | +1.57% |
| 01/15 | 168,100 | 169,300 | 168,000 | 169,300 | +0.71% | 1,744 | - | +1.04% |
| 01/14 | 168,900 | 169,300 | 167,600 | 168,100 | -0.65% | 1,919 | - | +0.36% |
| 01/13 | 168,500 | 169,400 | 167,600 | 169,200 | +0.36% | 1,865 | - | +1.01% |
| 01/09 | 168,600 | 169,400 | 167,800 | 168,600 | +0.24% | 1,590 | - | +0.62% |
| 01/08 | 168,400 | 168,900 | 167,100 | 168,200 | -0.47% | 1,998 | - | +0.3% |
| 01/07 | 168,000 | 169,500 | 167,500 | 169,000 | +0.48% | 1,641 | - | +0.72% |
| 01/06 | 166,800 | 168,300 | 166,600 | 168,200 | +1.02% | 1,420 | - | +0.12% |
| 01/05 | 167,100 | 167,100 | 165,000 | 166,500 | +0.12% | 2,220 | - | -1.03% |
| 2025 |
| 12/30 | 169,100 | 169,400 | 166,300 | 166,300 | -1.07% | 1,118 | - | -1.38% |
| 12/29 | 169,400 | 169,400 | 167,300 | 168,100 | -0.65% | 1,042 | - | -0.55% |
| 12/26 | 168,600 | 170,200 | 167,500 | 169,200 | +0.36% | 1,938 | - | -0.05% |
| 12/25 | 168,500 | 169,300 | 168,200 | 168,600 | +0.54% | 866 | - | -0.53% |
| 12/24 | 166,100 | 167,700 | 166,100 | 167,700 | +0.78% | 1,111 | - | -1.19% |
| 12/23 | 165,800 | 166,400 | 165,200 | 166,400 | +0.3% | 1,210 | - | -2.13% |
| 12/22 | （IR情報）16:00 投資法人債(グリーンボンド含む)の発行及び借入金の期限前返済に関するお知らせ |
| 12/22 | 167,000 | 167,900 | 165,100 | 165,900 | -0.54% | 1,418 | - | -2.69% |
| 12/19 | 166,300 | 167,300 | 165,600 | 166,800 | +0.54% | 3,625 | - | -2.42% |
| 12/18 | 166,100 | 167,500 | 165,100 | 165,900 | -0.66% | 1,782 | - | -3.18% |
| 12/17 | 166,600 | 167,000 | 165,600 | 167,000 | +0.3% | 1,527 | - | -2.81% |
| 12/16 | 168,500 | 169,100 | 166,200 | 166,500 | -0.89% | 1,791 | - | -3.37% |
| 12/15 | 167,200 | 168,300 | 167,200 | 168,000 | 0% | 1,278 | - | -2.72% |
| 12/12 | 165,900 | 168,800 | 164,900 | 168,000 | +1.82% | 4,052 | - | -2.93% |
| 12/11 | （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 |
| 12/11 | 167,700 | 168,200 | 164,900 | 165,000 | -1.37% | 1,127 | - | -4.86% |
| 12/10 | 166,800 | 168,100 | 166,800 | 167,300 | -0.12% | 1,239 | - | -3.83% |
| 12/09 | 167,300 | 168,000 | 166,200 | 167,500 | -0.18% | 1,772 | - | -3.91% |
| 12/08 | 168,300 | 168,800 | 166,500 | 167,800 | +0.12% | 1,453 | - | -3.96% |
| 12/05 | 168,400 | 168,800 | 167,500 | 167,600 | -0.59% | 1,214 | - | -4.31% |
| 12/04 | 170,800 | 170,900 | 168,200 | 168,600 | -1% | 1,368 | - | -3.96% |
| 12/04 | （空売り報告）三菱UFJモルガン・スタンレー証券 0株（0%）-1.24%義務消失 |
| 12/03 | 170,900 | 172,300 | 169,800 | 170,300 | -0.93% | 2,231 | - | -3.24% |
| 12/02 | 171,800 | 171,900 | 169,600 | 171,900 | +0.59% | 2,091 | - | -2.55% |
| 12/01 | 173,500 | 173,500 | 170,900 | 170,900 | -1.73% | 2,408 | - | -3.27% |
| 11/28 | 174,300 | 174,900 | 172,100 | 173,900 | -0.11% | 3,499 | - | -1.76% |
| 11/28 | （空売り報告）三菱UFJモルガン・スタンレー証券 8,685株（1.24%）-0.14% |
| 11/27 | 174,000 | 175,800 | 172,900 | 174,100 | -1.36% | 4,028 | - | -1.76% |
| 11/27 | （空売り報告）三菱UFJモルガン・スタンレー証券 9,643株（1.38%）+0.12% |
| 11/26 | 178,400 | 178,400 | 174,500 | 176,500 | +0.23% | 8,515 | - | -0.54% |
| 11/26 | （空売り報告）三菱UFJモルガン・スタンレー証券 8,815株（1.26%）-0.1% |
| 11/25 | 174,600 | 176,400 | 174,200 | 176,100 | +0.74% | 1,519 | - | -0.84% |
| 11/21 | 174,200 | 175,200 | 173,600 | 174,800 | +0.17% | 2,554 | - | -1.64% |
| 11/20 | 175,100 | 175,400 | 174,000 | 174,500 | +0.29% | 1,338 | - | -1.89% |
| 11/19 | 175,500 | 176,000 | 173,500 | 174,000 | -0.74% | 2,392 | - | -2.18% |
| 11/18 | 177,400 | 177,800 | 175,300 | 175,300 | -1.52% | 2,121 | - | -1.44% |
| 11/17 | 177,600 | 178,000 | 176,300 | 178,000 | +0.62% | 1,254 | - | +0.11% |
| 11/14 | 177,600 | 178,200 | 176,600 | 176,900 | -0.23% | 1,148 | - | -0.42% |
| 11/13 | 178,400 | 178,500 | 177,100 | 177,300 | -0.28% | 1,316 | - | -0.12% |
| 11/12 | 178,600 | 179,900 | 177,800 | 177,800 | -0.78% | 1,163 | - | +0.22% |
| 11/11 | 176,500 | 179,200 | 176,200 | 179,200 | +1.76% | 1,677 | - | +1.01% |
| 11/11 | （空売り報告）三菱UFJモルガン・スタンレー証券 9,517株（1.36%）-0.12% |
| 11/10 | 177,900 | 178,500 | 176,100 | 176,100 | -0.62% | 1,451 | - | -0.61% |
| 11/07 | 177,100 | 177,800 | 176,400 | 177,200 | -0.06% | 1,199 | - | +0.1% |
| 11/07 | （空売り報告）三菱UFJモルガン・スタンレー証券 10,351株（1.48%）-0.05% |
| 11/06 | 178,800 | 179,300 | 176,800 | 177,300 | -0.45% | 1,619 | - | +0.3% |
| 11/05 | 176,600 | 178,700 | 175,500 | 178,100 | +0.96% | 2,372 | - | +0.91% |
| 11/04 | 178,300 | 178,300 | 176,200 | 176,400 | -0.56% | 1,253 | - | +0.12% |
| 10/31 | 178,400 | 178,900 | 177,400 | 177,400 | -0.5% | 1,369 | - | +0.75% |
| 10/30 | 177,300 | 179,200 | 176,800 | 178,300 | +0.11% | 1,331 | - | +1.39% |
| 10/29 | 179,100 | 179,600 | 177,100 | 178,100 | -0.89% | 1,191 | - | +1.44% |
| 10/28 | 179,200 | 179,700 | 177,500 | 179,700 | -0.28% | 1,059 | - | +2.52% |
| 10/27 | 178,500 | 180,300 | 178,400 | 180,200 | +0.84% | 1,023 | - | +3% |
| 10/24 | 179,500 | 179,600 | 177,700 | 178,700 | -0.33% | 1,251 | - | +2.35% |
| 10/23 | 178,500 | 179,500 | 177,700 | 179,300 | -0.06% | 2,430 | - | +2.83% |
| 10/22 | （IR情報）17:00 資金の借入れに関するお知らせ |
| 10/22 | （IR情報）17:00 国内不動産の取得に関するお知らせ |
| 10/22 | 180,300 | 181,000 | 178,600 | 179,400 | -0.17% | 1,314 | - | +3.03% |
| 10/21 | 179,700 | 180,700 | 178,600 | 179,700 | -0.17% | 1,944 | - | +3.39% |
| 10/20 | 179,400 | 180,500 | 178,000 | 180,000 | +0.56% | 1,527 | - | +3.78% |
| 10/17 | 179,100 | 180,900 | 178,000 | 179,000 | +0.11% | 1,850 | - | +3.45% |
| 10/16 | 175,000 | 179,400 | 175,000 | 178,800 | +2.29% | 1,398 | - | +3.55% |
| 10/15 | 173,300 | 175,100 | 173,300 | 174,800 | +0.81% | 1,115 | - | +1.47% |
| 10/14 | 173,500 | 173,500 | 171,900 | 173,400 | -0.29% | 957 | - | +0.82% |
| 10/10 | 174,000 | 174,500 | 173,400 | 173,900 | -0.23% | 599 | - | +1.26% |
| 10/09 | 173,700 | 174,300 | 172,700 | 174,300 | +0.58% | 890 | - | +1.6% |
| 10/08 | 174,600 | 175,600 | 173,300 | 173,300 | -0.91% | 1,028 | - | +1.08% |
| 10/07 | 177,300 | 177,300 | 174,500 | 174,900 | -1.46% | 973 | - | +2.05% |
| 10/02 | （IR情報）16:00 GRESBリアルエステイト評価における「3スター」及び「Green Star」評価取得に関するお知らせ |
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。
