| 2026 |
| 03/06 | 207,200 | 211,900 | 206,700 | 207,400 | -0.86% | 505 | - | -1.85% |
| 03/05 | 209,900 | 212,200 | 208,600 | 209,200 | +0.82% | 874 | - | -1.06% |
| 03/04 | 208,000 | 210,500 | 205,600 | 207,500 | -1% | 1,120 | - | -1.87% |
| 03/03 | 212,700 | 212,700 | 209,600 | 209,600 | -1.18% | 562 | - | -0.91% |
| 03/02 | 210,200 | 212,500 | 209,600 | 212,100 | +0.47% | 625 | - | +0.26% |
| 02/27 | 214,300 | 214,600 | 211,100 | 211,100 | -1.72% | 511 | - | -0.16% |
| 02/26 | 215,200 | 216,200 | 214,300 | 214,800 | -0.46% | 463 | - | +1.64% |
| 02/25 | 214,800 | 215,800 | 213,500 | 215,800 | +1.03% | 583 | - | +2.18% |
| 02/24 | 211,500 | 214,500 | 210,900 | 213,600 | +0.99% | 789 | - | +1.23% |
| 02/20 | 211,100 | 211,500 | 210,400 | 211,500 | +0.24% | 349 | - | +0.23% |
| 02/19 | 210,800 | 211,000 | 208,200 | 211,000 | -0.05% | 326 | - | 0% |
| 02/18 | 210,000 | 211,300 | 208,800 | 211,100 | +0.14% | 376 | - | +0.07% |
| 02/17 | 211,200 | 211,200 | 208,800 | 210,800 | -0.19% | 384 | - | -0.05% |
| 02/16 | 210,100 | 211,200 | 209,200 | 211,200 | +1.54% | 607 | - | +0.2% |
| 02/13 | 211,700 | 212,400 | 207,700 | 208,000 | -2.16% | 599 | - | -1.24% |
| 02/12 | 211,500 | 213,500 | 211,300 | 212,600 | -0.42% | 482 | - | +0.94% |
| 02/10 | 213,500 | 214,000 | 212,200 | 213,500 | +0.52% | 505 | - | +1.5% |
| 02/09 | 212,300 | 214,400 | 211,800 | 212,400 | +1% | 594 | - | +1.19% |
| 02/06 | 210,700 | 212,500 | 210,300 | 210,300 | -1.13% | 543 | - | +0.39% |
| 02/05 | 215,300 | 215,400 | 212,200 | 212,700 | -1.16% | 1,154 | - | +1.69% |
| 02/04 | 209,700 | 228,900 | 208,900 | 215,200 | +2.23% | 1,581 | - | +3.09% |
| 02/03 | 208,400 | 211,000 | 207,900 | 210,500 | +1.01% | 615 | - | +1.07% |
| 02/02 | 209,600 | 210,400 | 208,000 | 208,400 | -0.86% | 863 | - | +0.23% |
| 01/30 | 211,100 | 212,700 | 210,200 | 210,200 | -0.85% | 715 | - | +1.26% |
| 01/29 | 211,000 | 212,000 | 207,900 | 212,000 | +0.43% | 919 | - | +2.36% |
| 01/28 | 208,500 | 211,100 | 207,700 | 211,100 | +0.96% | 703 | - | +2.18% |
| 01/27 | 208,400 | 210,900 | 207,200 | 209,100 | -0.14% | 470 | - | +1.42% |
| 01/26 | 209,100 | 210,400 | 207,500 | 209,400 | -0.38% | 687 | - | +1.71% |
| 01/26 | （空売り報告）三菱UFJモルガン・スタンレー証券 1,146株（0.42%）-0.15%義務消失 |
| 01/23 | 210,600 | 210,800 | 208,100 | 210,200 | +0.43% | 583 | - | +2.26% |
| 01/22 | 209,200 | 210,700 | 208,500 | 209,300 | +0.38% | 649 | - | +2% |
| 01/21 | 211,500 | 212,400 | 208,300 | 208,500 | -1.42% | 1,173 | - | +1.74% |
| 01/20 | 212,000 | 213,000 | 211,200 | 211,500 | +0.24% | 940 | - | +3.38% |
| 01/19 | （IR情報）14:00 (訂正)「2025年10月期決算短信(REIT)」の一部訂正に関するお知らせ |
| 01/19 | 214,300 | 214,900 | 210,900 | 211,000 | -1.36% | 620 | - | +3.36% |
| 01/16 | 212,000 | 213,900 | 211,500 | 213,900 | +1.33% | 691 | - | +5.02% |
| 01/15 | 210,100 | 211,600 | 209,700 | 211,100 | +0.67% | 643 | - | +3.95% |
| 01/14 | 210,100 | 210,700 | 209,500 | 209,700 | -0.19% | 756 | - | +3.51% |
| 01/13 | 209,700 | 210,400 | 207,500 | 210,100 | +1.11% | 801 | - | +3.89% |
| 01/09 | 208,200 | 208,900 | 207,000 | 207,800 | +0.39% | 585 | - | +2.88% |
| 01/08 | 207,800 | 208,500 | 206,200 | 207,000 | -0.58% | 671 | - | +2.58% |
| 01/08 | （空売り報告）三菱UFJモルガン・スタンレー証券 1,580株（0.57%）-0.05% |
| 01/07 | 204,500 | 208,200 | 204,500 | 208,200 | +1.36% | 649 | - | +3.27% |
| 01/06 | 202,500 | 205,400 | 201,200 | 205,400 | +1.33% | 690 | - | +1.88% |
| 01/05 | 202,000 | 203,600 | 200,900 | 202,700 | +0.5% | 835 | - | +0.49% |
| 2025 |
| 12/30 | 202,200 | 204,000 | 201,700 | 201,700 | -0.35% | 782 | - | -0.08% |
| 12/29 | 203,400 | 203,400 | 201,000 | 202,400 | +0.05% | 671 | - | +0.2% |
| 12/26 | 203,100 | 203,800 | 200,900 | 202,300 | -0.49% | 973 | - | +0.11% |
| 12/25 | 201,200 | 203,900 | 201,200 | 203,300 | +0.64% | 1,070 | - | +0.57% |
| 12/24 | 199,400 | 202,000 | 198,900 | 202,000 | +1.2% | 690 | - | -0.05% |
| 12/23 | 198,600 | 200,100 | 198,500 | 199,600 | +0.45% | 779 | - | -1.25% |
| 12/22 | 201,000 | 203,300 | 196,300 | 198,700 | 0% | 1,494 | - | -1.82% |
| 12/22 | （空売り報告）三菱UFJモルガン・スタンレー証券 1,703株（0.62%）+0.07% |
| 12/19 | 203,600 | 205,200 | 198,700 | 198,700 | -1.05% | 1,895 | - | -1.92% |
| 12/18 | 202,500 | 203,900 | 200,800 | 200,800 | -0.54% | 698 | - | -1% |
| 12/17 | 202,100 | 202,500 | 199,500 | 201,900 | +0.45% | 500 | - | -0.53% |
| 12/16 | 199,400 | 202,100 | 199,200 | 201,000 | -0.25% | 698 | - | -1.01% |
| 12/15 | （IR情報）16:40 2025年10月期決算説明会資料 |
| 12/15 | （IR情報）16:00 2026年4月期(第41期)の運用状況及び分配金予想の修正に関するお知らせ |
| 12/15 | （IR情報）16:00 2025年10月期決算短信(REIT) |
| 12/15 | 201,000 | 202,000 | 200,300 | 201,500 | -0.49% | 608 | - | -0.8% |
| 12/12 | 199,700 | 203,000 | 199,700 | 202,500 | +1.45% | 1,133 | - | -0.32% |
| 12/12 | （空売り報告）三菱UFJモルガン・スタンレー証券 1,519株（0.55%）再IN |
| 12/11 | 200,800 | 202,500 | 199,600 | 199,600 | -0.4% | 458 | - | -1.77% |
| 12/10 | 200,000 | 201,200 | 199,000 | 200,400 | +0.4% | 466 | - | -1.44% |
| 12/09 | 197,800 | 199,600 | 196,900 | 199,600 | +0.2% | 608 | - | -1.89% |
| 12/08 | 198,400 | 199,600 | 197,700 | 199,200 | +0.4% | 540 | - | -2.14% |
| 12/05 | 202,400 | 202,400 | 198,400 | 198,400 | -1.34% | 446 | - | -2.62% |
| 12/04 | 205,400 | 205,400 | 201,100 | 201,100 | -1.23% | 380 | - | -1.41% |
| 12/03 | 202,000 | 203,600 | 201,500 | 203,600 | +0.25% | 414 | - | -0.3% |
| 12/02 | 202,600 | 204,300 | 201,700 | 203,100 | +0.3% | 696 | - | -0.61% |
| 12/01 | 207,500 | 207,800 | 202,500 | 202,500 | -2.64% | 587 | - | -0.95% |
| 11/28 | 208,800 | 209,700 | 207,900 | 208,000 | 0% | 686 | - | +1.68% |
| 11/27 | 207,000 | 208,000 | 206,000 | 208,000 | +0.68% | 491 | - | +1.76% |
| 11/26 | 203,400 | 206,800 | 203,400 | 206,600 | +0.83% | 617 | - | +1.15% |
| 11/25 | 204,500 | 205,900 | 203,200 | 204,900 | +0.2% | 505 | - | +0.34% |
| 11/21 | 203,500 | 205,200 | 203,000 | 204,500 | +0.15% | 423 | - | +0.18% |
| 11/20 | （IR情報）16:00 資金の借入及び金利スワップ契約締結に関するお知らせ |
| 11/20 | 201,700 | 204,800 | 201,700 | 204,200 | +1.14% | 383 | - | +0.05% |
| 11/19 | 202,800 | 203,400 | 200,800 | 201,900 | -0.44% | 435 | - | -1.04% |
| 11/18 | 206,300 | 206,300 | 202,800 | 202,800 | -1.55% | 525 | - | -0.59% |
| 11/17 | 205,000 | 206,000 | 203,500 | 206,000 | +0.93% | 398 | - | +1.04% |
| 11/14 | 204,200 | 204,900 | 203,000 | 204,100 | -0.2% | 359 | - | +0.21% |
| 11/13 | （IR情報）15:30 投資法人債(グリーンボンド)の発行に関するお知らせ |
| 11/13 | 204,500 | 204,800 | 202,600 | 204,500 | 0% | 396 | - | +0.48% |
| 11/12 | 203,400 | 206,300 | 203,400 | 204,500 | +0.25% | 433 | - | +0.54% |
| 11/11 | 203,000 | 204,000 | 202,400 | 204,000 | +0.69% | 565 | - | +0.35% |
| 11/10 | 202,300 | 203,500 | 201,600 | 202,600 | +0.15% | 580 | - | -0.24% |
| 11/07 | 203,500 | 204,100 | 202,300 | 202,300 | -0.59% | 515 | - | -0.3% |
| 11/06 | 204,000 | 204,400 | 202,300 | 203,500 | +0.35% | 612 | - | +0.3% |
| 11/05 | 203,800 | 203,800 | 200,000 | 202,800 | -0.25% | 465 | - | -0.12% |
| 11/04 | 201,200 | 204,200 | 200,100 | 203,300 | +0.49% | 783 | - | +0.15% |
| 10/31 | （IR情報）17:00 CASBEE不動産評価認証及びDBJ Green Building認証の取得に関するお知らせ |
| 10/31 | 203,700 | 204,700 | 201,900 | 202,300 | -0.69% | 1,101 | - | -0.35% |
| 10/30 | （IR情報）17:00 資産運用会社における社内規程(運用ガイドライン)の変更に関するお知らせ |
| 10/30 | 198,100 | 204,000 | 197,600 | 203,700 | -0.39% | 1,753 | - | +0.36% |
| 10/29 | 208,800 | 208,900 | 204,200 | 204,500 | -1.26% | 827 | - | +0.82% |
| 10/28 | 207,900 | 208,800 | 205,000 | 207,100 | -0.05% | 1,330 | - | +2.19% |
| 10/27 | 206,000 | 208,700 | 205,200 | 207,200 | +1.02% | 660 | - | +2.34% |
| 10/24 | 205,800 | 206,800 | 205,100 | 205,100 | -0.24% | 551 | - | +1.42% |
| 10/23 | 204,800 | 207,300 | 203,400 | 205,600 | +0.73% | 601 | - | +1.75% |
| 10/22 | 205,000 | 206,400 | 204,000 | 204,100 | -0.15% | 792 | - | +1.12% |
| 10/21 | 204,200 | 205,900 | 203,900 | 204,400 | -0.29% | 531 | - | +1.35% |
| 10/20 | 204,300 | 205,000 | 203,000 | 205,000 | +0.89% | 338 | - | +1.77% |
| 10/17 | 203,900 | 203,900 | 202,500 | 203,200 | -0.34% | 267 | - | +1.02% |
| 10/16 | 202,200 | 204,600 | 201,600 | 203,900 | +0.89% | 424 | - | +1.47% |
| 10/15 | 201,000 | 203,200 | 201,000 | 202,100 | +0.3% | 347 | - | +0.72% |
| 10/14 | 197,400 | 211,000 | 197,000 | 201,500 | +0.95% | 883 | - | +0.53% |
| 10/10 | 201,400 | 201,500 | 199,500 | 199,600 | -0.65% | 455 | - | -0.33% |
| 10/09 | 200,300 | 201,400 | 199,400 | 200,900 | +0.35% | 399 | - | +0.35% |
| 10/08 | 201,600 | 202,600 | 200,200 | 200,200 | -0.69% | 307 | - | +0.03% |
| 10/07 | 202,000 | 202,700 | 201,500 | 201,600 | -0.15% | 244 | - | +0.71% |
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。
