| 2026 |
| 10/27 | 177,900 | 177,900 | 175,800 | 176,300 | -0.79% | 463 | - | -1.58% |
| 10/26 | 174,600 | 177,700 | 173,600 | 177,700 | +1.72% | 767 | - | -0.99% |
| 10/26 | （空売り報告）モルガン・スタンレーMUFG証券 3,512株（1.28%）-0.09% |
| 10/23 | 174,400 | 176,700 | 174,100 | 174,700 | +0.23% | 568 | - | -2.84% |
| 10/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,546株（0.56%）-0.01% |
| 10/22 | 174,700 | 174,700 | 173,600 | 174,300 | -0.17% | 698 | - | -3.29% |
| 10/21 | 174,000 | 176,000 | 174,000 | 174,600 | +0.63% | 505 | - | -3.34% |
| 10/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,572株（0.57%）-0.01% |
| 10/20 | 176,900 | 176,900 | 173,400 | 173,500 | -1.53% | 663 | - | -4.18% |
| 10/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,582株（0.58%）+0.01% |
| 10/19 | 177,000 | 178,000 | 176,200 | 176,200 | -1.01% | 599 | - | -2.91% |
| 10/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,568株（0.57%）+0.03% |
| 10/16 | 177,200 | 178,300 | 176,700 | 178,000 | +0.51% | 607 | - | -2.04% |
| 10/16 | （空売り報告）モルガン・スタンレーMUFG証券 3,758株（1.37%）-0.03% |
| 10/15 | 176,700 | 177,400 | 174,700 | 177,100 | +0.17% | 669 | - | -2.69% |
| 10/15 | （空売り報告）JPM Securities Japan Co Ltd. 1,467株（0.53%）新規 |
| 10/15 | （空売り報告）Nomura International plc 1,574株（0.57%）-0.04% |
| 10/15 | （空売り報告）モルガン・スタンレーMUFG証券 3,841株（1.4%）+0.09% |
| 10/14 | 176,500 | 176,800 | 175,100 | 176,800 | +0.34% | 695 | - | -3.03% |
| 10/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,487株（0.54%）-0.01% |
| 10/13 | 174,800 | 176,500 | 174,800 | 176,200 | +0.86% | 483 | - | -3.52% |
| 10/09 | 173,500 | 176,000 | 173,500 | 174,700 | +0.4% | 434 | - | -4.56% |
| 10/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,501株（0.55%）-0.01% |
| 10/08 | 175,100 | 175,100 | 173,300 | 174,000 | -0.68% | 609 | - | -5.22% |
| 10/08 | （空売り報告）Nomura International plc 1,664株（0.61%）+0.03% |
| 10/07 | 175,200 | 176,000 | 174,300 | 175,200 | +0.29% | 469 | - | -4.88% |
| 10/07 | （空売り報告）Nomura International plc 1,587株（0.58%）-0.07% |
| 10/06 | 174,200 | 176,100 | 173,200 | 174,700 | -0.17% | 594 | - | -5.38% |
| 10/06 | （空売り報告）モルガン・スタンレーMUFG証券 3,579株（1.31%）+0.03% |
| 10/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,548株（0.56%）-0.02% |
| 10/05 | 177,700 | 177,700 | 174,000 | 175,000 | -1.52% | 1,018 | - | -5.49% |
| 10/02 | 182,700 | 183,200 | 177,700 | 177,700 | -3.42% | 1,322 | - | -4.31% |
| 10/02 | （空売り報告）Nomura International plc 1,786株（0.65%）再IN |
| 10/02 | （空売り報告）モルガン・スタンレーMUFG証券 3,511株（1.28%）-0.02% |
| 10/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,586株（0.58%）+0.01% |
| 10/01 | （IR情報）13:00 資産の取得完了に関するお知らせ |
| 10/01 | 184,800 | 184,800 | 182,500 | 184,000 | -0.43% | 1,295 | - | -1.13% |
| 10/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,561株（0.57%）-0.01% |
| 09/30 | （IR情報）13:30 国内不動産信託受益権の譲渡の完了に関するお知らせ |
| 09/30 | 185,700 | 185,700 | 184,200 | 184,800 | -0.59% | 815 | - | -0.76% |
| 09/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,604株（0.58%）-0.01% |
| 09/29 | （IR情報）15:30 資金の借入に関するお知らせ |
| 09/29 | 187,000 | 187,100 | 185,000 | 185,900 | -0.64% | 960 | - | -0.19% |
| 09/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,622株（0.59%）+0.02% |
| 09/28 | 185,600 | 187,400 | 185,500 | 187,100 | +1.03% | 969 | - | +0.45% |
| 09/28 | （空売り報告）Nomura International plc 1,339株（0.49%）-0.01%義務消失 |
| 09/25 | 187,600 | 188,900 | 185,200 | 185,200 | -1.23% | 874 | - | -0.53% |
| 09/24 | （IR情報）16:00 国内不動産信託受益権の譲渡にかかる譲渡予定日の変更に関するお知らせ |
| 09/24 | 188,400 | 188,400 | 186,400 | 187,500 | -1.94% | 2,822 | - | +0.7% |
| 09/24 | （空売り報告）Nomura International plc 1,380株（0.5%）新規 |
| 09/24 | （空売り報告）モルガン・スタンレーMUFG証券 3,550株（1.3%）+0.29% |
| 09/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,560株（0.57%）+0.07% |
| 09/18 | 186,000 | 191,200 | 184,500 | 191,200 | +2.8% | 1,925 | - | +2.7% |
| 09/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,372株（0.5%）新規 |
| 09/17 | 184,800 | 186,000 | 184,800 | 186,000 | +0.76% | 262 | - | +0.05% |
| 09/16 | 186,200 | 187,000 | 184,600 | 184,600 | -0.86% | 605 | - | -0.65% |
| 09/15 | 185,300 | 186,200 | 184,900 | 186,200 | +0.43% | 648 | - | +0.23% |
| 09/15 | （空売り報告）モルガン・スタンレーMUFG証券 2,762株（1.01%）+0.1% |
| 09/14 | 183,300 | 185,700 | 183,300 | 185,400 | +0.6% | 736 | - | -0.12% |
| 09/11 | 189,400 | 189,400 | 183,100 | 184,300 | -0.59% | 2,194 | - | -0.62% |
| 09/10 | 183,600 | 185,700 | 183,500 | 185,400 | +0.98% | 462 | - | +0.03% |
| 09/10 | （空売り報告）モルガン・スタンレーMUFG証券 2,493株（0.91%）+0.09% |
| 09/09 | 182,200 | 184,000 | 182,000 | 183,600 | +0.88% | 539 | - | -0.83% |
| 09/08 | 184,900 | 185,500 | 182,000 | 182,000 | -1.89% | 676 | - | -1.66% |
| 09/07 | 185,100 | 186,400 | 185,100 | 185,500 | +0.27% | 708 | - | +0.22% |
| 09/04 | 184,800 | 187,000 | 184,700 | 185,000 | +0.16% | 481 | - | -0.03% |
| 09/03 | 186,800 | 187,800 | 184,700 | 184,700 | -1.07% | 592 | - | -0.33% |
| 09/02 | 187,800 | 188,000 | 186,100 | 186,700 | -0.53% | 662 | - | +0.6% |
| 09/01 | 189,000 | 189,200 | 186,600 | 187,700 | -0.79% | 916 | - | +1.11% |
| 09/01 | （空売り報告）モルガン・スタンレーMUFG証券 2,234株（0.82%）+0.09% |
| 08/31 | 186,400 | 189,200 | 185,000 | 189,200 | +1.5% | 886 | - | +1.9% |
| 08/28 | 187,300 | 187,300 | 185,600 | 186,400 | -0.75% | 922 | - | +0.49% |
| 08/28 | （空売り報告）モルガン・スタンレーMUFG証券 1,989株（0.73%）+0.13% |
| 08/27 | 188,000 | 189,000 | 186,600 | 187,800 | -0.42% | 918 | - | +1.23% |
| 08/26 | 189,000 | 189,100 | 187,000 | 188,600 | +0.53% | 528 | - | +1.61% |
| 08/25 | （IR情報）16:00 国内不動産信託受益権の取得に関するお知らせ |
| 08/25 | 186,800 | 188,500 | 186,800 | 187,600 | +0.43% | 551 | - | +1.06% |
| 08/24 | 185,800 | 187,800 | 185,400 | 186,800 | +0.54% | 653 | - | +0.62% |
| 08/21 | 186,100 | 186,100 | 184,900 | 185,800 | -0.27% | 338 | - | +0.06% |
| 08/20 | 186,700 | 187,000 | 184,600 | 186,300 | +0.7% | 414 | - | +0.24% |
| 08/19 | 186,200 | 186,400 | 184,500 | 185,000 | -0.43% | 664 | - | -0.53% |
| 08/18 | 186,800 | 186,800 | 183,700 | 185,800 | -0.48% | 641 | - | -0.14% |
| 08/18 | （空売り報告）モルガン・スタンレーMUFG証券 1,647株（0.6%）+0.09% |
| 08/17 | （IR情報）17:40 千葉県内の豪雨による運用資産への影響に関するお知らせ |
| 08/17 | 185,000 | 193,500 | 184,600 | 186,700 | +1.19% | 816 | - | +0.3% |
| 08/14 | 183,400 | 185,600 | 183,400 | 184,500 | +0.49% | 581 | - | -0.99% |
| 08/14 | （空売り報告）モルガン・スタンレーMUFG証券 1,409株（0.51%）再IN |
| 08/13 | 183,700 | 185,200 | 183,600 | 183,600 | -0.05% | 460 | - | -1.57% |
| 08/12 | 182,400 | 184,300 | 181,800 | 183,700 | +0.71% | 441 | - | -1.63% |
| 08/10 | 181,300 | 182,400 | 180,300 | 182,400 | +0.66% | 362 | - | -2.44% |
| 08/07 | 181,400 | 182,400 | 180,500 | 181,200 | -0.17% | 437 | - | -3.18% |
| 08/06 | 179,800 | 181,500 | 178,600 | 181,500 | +0.61% | 501 | - | -3.13% |
| 08/05 | 181,900 | 182,000 | 179,200 | 180,400 | -0.82% | 638 | - | -3.77% |
| 08/04 | 182,500 | 182,600 | 180,100 | 181,900 | -0.33% | 541 | - | -3.14% |
| 08/03 | 185,800 | 186,000 | 182,300 | 182,500 | -1.24% | 729 | - | -2.97% |
| 07/31 | 190,300 | 190,300 | 184,800 | 184,800 | -3.45% | 588 | - | -1.89% |
| 07/30 | 190,700 | 191,400 | 186,500 | 191,400 | +0.1% | 984 | - | +1.65% |
| 07/29 | 190,100 | 191,200 | 189,000 | 191,200 | +1.49% | 566 | - | +1.69% |
| 07/28 | （IR情報）16:40 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 |
| 07/28 | 188,300 | 190,100 | 187,700 | 188,400 | +0.05% | 409 | - | +0.38% |
| 07/27 | 187,200 | 188,900 | 186,100 | 188,300 | +2% | 462 | - | +0.47% |
| 07/24 | 187,800 | 187,800 | 184,600 | 184,600 | -1.39% | 480 | - | -1.36% |
| 07/23 | 189,300 | 190,100 | 186,800 | 187,200 | -1.42% | 610 | - | +0.11% |
| 07/22 | 189,400 | 190,000 | 188,900 | 189,900 | +0.32% | 305 | - | +1.67% |
| 07/21 | 190,300 | 191,200 | 189,000 | 189,300 | +0.58% | 390 | - | +1.54% |
| 07/17 | 189,200 | 190,100 | 188,100 | 188,200 | +0.27% | 343 | - | +1.04% |
| 07/16 | 189,500 | 189,900 | 187,000 | 187,700 | -1.11% | 459 | - | +0.84% |
| 07/15 | 189,600 | 190,100 | 188,800 | 189,800 | +0.16% | 393 | - | +2.08% |
| 07/14 | 187,900 | 189,500 | 187,900 | 189,500 | +1.28% | 389 | - | +2.06% |
| 07/13 | 187,900 | 188,700 | 186,800 | 187,100 | -0.43% | 313 | - | +0.92% |
| 07/10 | 190,500 | 190,500 | 187,900 | 187,900 | -1.98% | 409 | - | +1.49% |
| 07/09 | 189,500 | 191,700 | 188,300 | 191,700 | +1.37% | 365 | - | +3.68% |
| 07/08 | 189,600 | 189,900 | 188,300 | 189,100 | +0.05% | 330 | - | +2.55% |
| 07/07 | 189,900 | 191,000 | 189,000 | 189,000 | 0% | 387 | - | +2.65% |
| 07/06 | 189,800 | 191,000 | 188,600 | 189,000 | +0.85% | 557 | - | +2.84% |
| 07/03 | 186,100 | 189,100 | 186,100 | 187,400 | +0.64% | 530 | - | +2.12% |
| 07/02 | 186,600 | 186,600 | 184,100 | 186,200 | +1.09% | 525 | - | +1.49% |
| 07/01 | 188,100 | 188,100 | 184,200 | 184,200 | -2.38% | 514 | - | +0.38% |
| 06/30 | 189,300 | 190,100 | 188,200 | 188,700 | -0.26% | 477 | - | +2.74% |
| 06/29 | 190,000 | 191,600 | 188,700 | 189,200 | +0.05% | 1,224 | - | +3.07% |
| 06/26 | （IR情報）15:30 資産運用会社における取締役の兼職に関するお知らせ |
| 06/26 | 184,500 | 189,100 | 184,200 | 189,100 | +3.11% | 1,111 | - | +3.07% |
| 06/25 | 184,400 | 185,400 | 183,400 | 183,400 | -0.54% | 649 | - | -0.01% |
| 06/24 | 182,800 | 184,400 | 182,000 | 184,400 | +0.88% | 647 | - | +0.43% |
| 06/23 | 181,600 | 183,900 | 181,200 | 182,800 | +0.55% | 853 | - | -0.5% |
| 06/22 | 181,200 | 183,000 | 181,000 | 181,800 | +0.28% | 546 | - | -1.16% |
| 06/19 | 181,000 | 182,600 | 180,000 | 181,300 | +0.22% | 953 | - | -1.56% |
| 06/18 | 181,700 | 182,600 | 179,500 | 180,900 | -0.44% | 861 | - | -1.94% |
| 06/17 | 181,300 | 183,100 | 180,900 | 181,700 | +0.28% | 464 | - | -1.7% |
| 06/16 | 185,200 | 185,200 | 180,600 | 181,200 | -2.21% | 900 | - | -2.16% |
| 06/15 | （IR情報）18:30 資産運用会社における監査役の変更予定に関するお知らせ |
| 06/15 | （IR情報）15:30 2026年4月期決算短信(REIT) |
| 06/15 | （IR情報）15:30 2026年10月期(第42期)の運用状況及び分配金予想の修正に関するお知らせ |
| 06/15 | （IR情報）15:30 2026年4月期決算説明会資料 |
| 06/15 | 184,900 | 186,500 | 184,000 | 185,300 | +0.22% | 567 | - | -0.16% |
| 06/12 | 186,000 | 186,100 | 183,300 | 184,900 | +1.15% | 1,034 | - | -0.49% |
| 06/11 | 183,500 | 184,700 | 182,600 | 182,800 | -0.38% | 566 | - | -1.76% |
| 06/10 | 182,100 | 183,500 | 180,200 | 183,500 | +0.77% | 476 | - | -1.61% |
| 06/09 | 181,700 | 182,100 | 179,900 | 182,100 | +0.55% | 506 | - | -2.56% |
| 06/08 | 179,700 | 181,100 | 179,200 | 181,100 | -0.33% | 473 | - | -3.35% |
| 06/05 | 180,500 | 182,400 | 179,700 | 181,700 | +1.51% | 447 | - | -3.28% |
| 06/04 | 181,300 | 181,600 | 179,000 | 179,000 | -1.92% | 664 | - | -5.12% |
| 06/03 | 180,300 | 182,700 | 180,000 | 182,500 | +1.22% | 596 | - | -3.71% |
| 06/02 | 185,800 | 185,800 | 179,800 | 180,300 | -1.15% | 960 | - | -5.23% |
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。
