| 2026 |
| 06/02 | 185,800 | 185,800 | 179,800 | 180,300 | -1.15% | 960 | - | -5.23% |
| 06/01 | 187,700 | 187,700 | 182,100 | 182,400 | -2.09% | 602 | - | -4.54% |
| 05/29 | 187,100 | 188,200 | 185,500 | 186,300 | -0.37% | 647 | - | -2.89% |
| 05/28 | 185,700 | 187,000 | 184,900 | 187,000 | -0.64% | 796 | - | -2.85% |
| 05/27 | 186,400 | 189,200 | 185,500 | 188,200 | +1.02% | 615 | - | -2.53% |
| 05/26 | 186,000 | 187,800 | 185,800 | 186,300 | -0.27% | 710 | - | -3.8% |
| 05/25 | 187,700 | 188,000 | 186,500 | 186,800 | -0.48% | 327 | - | -3.87% |
| 05/22 | 188,200 | 188,200 | 186,700 | 187,700 | -0.21% | 301 | - | -3.76% |
| 05/21 | 187,800 | 189,500 | 187,600 | 188,100 | +0.43% | 610 | - | -3.88% |
| 05/20 | （IR情報）17:30 金利スワップ契約締結(金利決定)に関するお知らせ |
| 05/20 | 188,500 | 188,700 | 186,000 | 187,300 | -0.43% | 396 | - | -4.58% |
| 05/19 | （IR情報）17:00 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 |
| 05/19 | 187,500 | 189,000 | 187,300 | 188,100 | +0.16% | 549 | - | -4.48% |
| 05/18 | 189,300 | 189,300 | 180,100 | 187,800 | -0.74% | 1,149 | - | -4.99% |
| 05/15 | 189,900 | 190,500 | 188,500 | 189,200 | -0.32% | 552 | - | -4.55% |
| 05/14 | 190,500 | 191,000 | 188,300 | 189,800 | -0.32% | 634 | - | -4.5% |
| 05/13 | 191,300 | 191,300 | 189,600 | 190,400 | -0.42% | 435 | - | -4.39% |
| 05/12 | 192,000 | 192,000 | 190,000 | 191,200 | +0.16% | 621 | - | -4.12% |
| 05/11 | 191,400 | 192,200 | 190,900 | 190,900 | -0.37% | 618 | - | -4.43% |
| 05/08 | 193,600 | 193,600 | 190,200 | 191,600 | -0.83% | 747 | - | -4.18% |
| 05/07 | （IR情報）15:30 CASBEE不動産評価認証の取得に関するお知らせ |
| 05/07 | 193,300 | 194,100 | 192,400 | 193,200 | 0% | 742 | - | -3.52% |
| 05/01 | 194,200 | 194,200 | 191,800 | 193,200 | -0.51% | 716 | - | -3.71% |
| 04/30 | 194,800 | 194,800 | 193,000 | 194,200 | +0.41% | 839 | - | -3.45% |
| 04/28 | 196,000 | 196,700 | 193,300 | 193,400 | -4.07% | 1,325 | - | -4.12% |
| 04/27 | 201,000 | 202,300 | 200,700 | 201,600 | +0.5% | 681 | - | -0.29% |
| 04/24 | （IR情報）13:00 資産の取得完了に関するお知らせ |
| 04/24 | 200,700 | 201,500 | 200,200 | 200,600 | -0.15% | 560 | - | -0.85% |
| 04/23 | 200,700 | 202,100 | 199,600 | 200,900 | +0.1% | 701 | - | -0.94% |
| 04/22 | （IR情報）16:00 2026年10月期(第42期)の運用状況及び分配金の予想の修正に関するお知らせ |
| 04/22 | （IR情報）16:00 国内不動産信託受益権の譲渡に関するお知らせ |
| 04/22 | 202,700 | 202,700 | 200,200 | 200,700 | -0.45% | 542 | - | -1.23% |
| 04/21 | 202,300 | 203,000 | 201,200 | 201,600 | -0.3% | 441 | - | -0.94% |
| 04/20 | 201,500 | 202,300 | 200,700 | 202,200 | +0.1% | 386 | - | -0.78% |
| 04/17 | 202,300 | 202,300 | 200,600 | 202,000 | -0.44% | 484 | - | -0.95% |
| 04/16 | 202,700 | 203,100 | 200,900 | 202,900 | +0.1% | 660 | - | -0.6% |
| 04/15 | 204,700 | 205,200 | 202,700 | 202,700 | -0.98% | 422 | - | -0.81% |
| 04/14 | 204,100 | 205,100 | 203,300 | 204,700 | +0.39% | 528 | - | +0.08% |
| 04/13 | 204,200 | 204,200 | 202,400 | 203,900 | +0.39% | 405 | - | -0.36% |
| 04/10 | 206,500 | 206,500 | 201,700 | 203,100 | -0.1% | 591 | - | -0.82% |
| 04/09 | 205,100 | 206,400 | 202,800 | 203,300 | -1.55% | 494 | - | -0.84% |
| 04/08 | 202,800 | 206,500 | 202,600 | 206,500 | +2.33% | 584 | - | +0.64% |
| 04/07 | 202,200 | 203,100 | 201,700 | 201,800 | -0.2% | 547 | - | -1.71% |
| 04/06 | 199,700 | 202,200 | 199,100 | 202,200 | +1.25% | 460 | - | -1.71% |
| 04/03 | 197,400 | 199,700 | 197,100 | 199,700 | +1.17% | 308 | - | -3.1% |
| 04/02 | 199,500 | 201,300 | 196,900 | 197,400 | -1.05% | 539 | - | -4.49% |
| 04/01 | 197,400 | 199,800 | 197,200 | 199,500 | +1.73% | 650 | - | -3.82% |
| 03/31 | （IR情報）13:00 資産の取得完了に関するお知らせ |
| 03/31 | 198,900 | 199,100 | 196,100 | 196,100 | -1.26% | 713 | - | -5.72% |
| 03/30 | 200,000 | 200,300 | 195,400 | 198,600 | -2.41% | 944 | - | -4.8% |
| 03/27 | 204,200 | 205,000 | 202,100 | 203,500 | -0.83% | 825 | - | -2.68% |
| 03/26 | （IR情報）16:00 2026年10月期(第42期)の運用状況及び分配金の予想の修正に関するお知らせ |
| 03/26 | （IR情報）16:00 資金の借入に関するお知らせ |
| 03/26 | （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 |
| 03/26 | 208,200 | 208,200 | 204,600 | 205,200 | -1.72% | 607 | - | -2.01% |
| 03/25 | 208,500 | 208,800 | 206,300 | 208,800 | +1.66% | 455 | - | -0.39% |
| 03/24 | 206,800 | 208,200 | 205,200 | 205,400 | +0.34% | 662 | - | -2.06% |
| 03/23 | 209,700 | 209,700 | 204,100 | 204,700 | -3.9% | 1,298 | - | -2.44% |
| 03/19 | 210,300 | 213,000 | 206,700 | 213,000 | +1.28% | 1,133 | - | +1.36% |
| 03/18 | 210,100 | 211,100 | 208,400 | 210,300 | +0.81% | 262 | - | +0.06% |
| 03/17 | 210,000 | 210,200 | 207,600 | 208,600 | -0.05% | 622 | - | -0.78% |
| 03/16 | 205,800 | 209,000 | 205,400 | 208,700 | +1.41% | 481 | - | -0.77% |
| 03/13 | 205,000 | 207,900 | 204,800 | 205,800 | -0.48% | 1,070 | - | -2.22% |
| 03/12 | 206,600 | 207,200 | 205,500 | 206,800 | -0.86% | 415 | - | -1.92% |
| 03/11 | 207,300 | 209,900 | 206,600 | 208,600 | +0.63% | 284 | - | -1.14% |
| 03/10 | 207,000 | 208,800 | 206,400 | 207,300 | +0.05% | 493 | - | -1.75% |
| 03/09 | 205,000 | 210,100 | 203,300 | 207,200 | -0.1% | 864 | - | -1.85% |
| 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% |
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。
