| 2026 |
| 04/02 | 127,900 | 129,000 | 126,500 | 126,500 | -0.71% | 10,718 | - | -2.49% |
| 04/01 | 126,000 | 127,400 | 125,600 | 127,400 | +2.17% | 8,842 | - | -2.13% |
| 03/31 | 126,300 | 126,300 | 124,700 | 124,700 | -0.8% | 15,392 | - | -4.49% |
| 03/30 | （IR情報）15:30 資金の借入れ(金利決定)に関するお知らせ |
| 03/30 | 126,100 | 127,000 | 125,200 | 125,700 | -1.57% | 11,655 | - | -4.04% |
| 03/27 | （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 |
| 03/27 | 128,700 | 129,000 | 127,600 | 127,700 | -0.62% | 15,075 | - | -2.77% |
| 03/26 | 128,800 | 129,100 | 127,700 | 128,500 | -0.54% | 9,607 | - | -2.39% |
| 03/25 | 129,600 | 129,700 | 128,700 | 129,200 | +0.7% | 7,831 | - | -2.03% |
| 03/24 | 129,400 | 130,200 | 128,300 | 128,300 | -0.23% | 15,113 | - | -2.89% |
| 03/23 | 129,400 | 129,400 | 127,400 | 128,600 | -1.15% | 10,498 | - | -2.81% |
| 03/19 | （IR情報）15:30 資産運用会社における取締役の異動に関するお知らせ |
| 03/19 | （IR情報）15:30 資金の借入れ(一部グリーンローン)及び借入金の返済に関するお知らせ |
| 03/19 | （IR情報）15:30 資産運用会社における「健康経営優良法人2026（中小規模法人部門）」及び「ブライト500」認定に関するお知らせ |
| 03/19 | 130,900 | 131,100 | 129,500 | 130,100 | -1.21% | 15,624 | - | -1.87% |
| 03/19 | （空売り報告）Citigroup Global Markets Limited 0株（0%）-1.08%義務消失 |
| 03/18 | 131,000 | 131,700 | 130,400 | 131,700 | +0.61% | 9,634 | - | -0.83% |
| 03/17 | 130,500 | 130,900 | 130,200 | 130,900 | +0.38% | 7,996 | - | -1.53% |
| 03/16 | 128,100 | 130,800 | 127,900 | 130,400 | +1.24% | 9,443 | - | -2.04% |
| 03/13 | 129,400 | 130,200 | 128,400 | 128,800 | -0.62% | 15,899 | - | -3.42% |
| 03/12 | 129,600 | 129,900 | 129,100 | 129,600 | -0.92% | 6,822 | - | -3.05% |
| 03/12 | （空売り報告）シティグループ証券 0株（0%）-0.56%義務消失 |
| 03/12 | （空売り報告）Citigroup Global Markets Limited 49,059株（1.08%）+0.58% |
| 03/11 | 130,400 | 131,100 | 129,000 | 130,800 | +1.24% | 9,849 | - | -2.34% |
| 03/11 | （空売り報告）シティグループ証券 25,548株（0.56%）-0.57% |
| 03/11 | （空売り報告）Citigroup Global Markets Limited 23,030株（0.5%）再IN |
| 03/10 | 130,300 | 130,400 | 129,100 | 129,200 | -0.39% | 10,705 | - | -3.65% |
| 03/09 | 128,900 | 130,600 | 127,500 | 129,700 | -0.23% | 13,754 | - | -3.44% |
| 03/06 | 130,500 | 131,700 | 129,800 | 130,000 | -1.44% | 10,344 | - | -3.44% |
| 03/05 | 131,100 | 132,600 | 131,100 | 131,900 | +1.93% | 12,636 | - | -2.19% |
| 03/04 | 131,500 | 131,600 | 129,300 | 129,400 | -2.04% | 15,707 | - | -4.15% |
| 03/03 | 132,900 | 133,200 | 131,500 | 132,100 | -1.27% | 9,483 | - | -2.34% |
| 03/02 | 132,900 | 134,100 | 131,700 | 133,800 | +0.6% | 10,369 | - | -1.24% |
| 02/27 | 135,800 | 136,000 | 133,000 | 133,000 | -1.63% | 17,464 | - | -1.96% |
| 02/26 | 135,000 | 135,700 | 134,200 | 135,200 | -1.74% | 22,872 | - | -0.5% |
| 02/25 | 137,000 | 137,800 | 136,500 | 137,600 | +0.36% | 20,252 | - | +1.09% |
| 02/24 | 136,000 | 137,600 | 135,200 | 137,100 | +1.26% | 22,485 | - | +0.6% |
| 02/20 | （IR情報）15:30 資金の借入れ及び借入金の返済に関するお知らせ |
| 02/20 | （IR情報）15:30 国内不動産信託受益権の取得に関するお知らせ(カスタリア西船橋IIの物件概要の確定) |
| 02/20 | （IR情報）15:30 ESGファイナンス・アワード・ジャパンにおける「環境サステナブル企業」選定に関するお知らせ |
| 02/20 | （IR情報）15:30 S&P Global社の「Sustainability Yearbook Member」選定に関するお知らせ |
| 02/20 | 135,100 | 136,000 | 134,600 | 135,400 | +0.67% | 15,454 | - | -0.82% |
| 02/20 | （空売り報告）シティグループ証券 51,673株（1.13%）+0.57% |
| 02/19 | 134,900 | 135,000 | 133,500 | 134,500 | -0.66% | 8,481 | - | -1.69% |
| 02/19 | （空売り報告）シティグループ証券 25,673株（0.56%）新規 |
| 02/18 | 134,000 | 135,800 | 133,500 | 135,400 | +0.97% | 11,420 | - | -1.25% |
| 02/17 | 135,000 | 135,100 | 133,600 | 134,100 | -0.96% | 6,267 | - | -2.4% |
| 02/16 | 133,900 | 135,400 | 132,900 | 135,400 | +1.73% | 10,218 | - | -1.71% |
| 02/13 | 135,200 | 135,500 | 133,100 | 133,100 | -1.7% | 13,481 | - | -3.61% |
| 02/12 | 134,500 | 135,500 | 134,400 | 135,400 | 0% | 10,767 | - | -2.25% |
| 02/10 | 135,100 | 136,000 | 134,700 | 135,400 | +0.3% | 15,363 | - | -2.49% |
| 02/09 | 135,900 | 136,400 | 134,100 | 135,000 | -0.52% | 12,915 | - | -3% |
| 02/06 | 136,800 | 137,000 | 135,400 | 135,700 | -0.51% | 7,631 | - | -2.73% |
| 02/05 | 136,800 | 137,200 | 136,200 | 136,400 | -0.29% | 9,334 | - | -2.45% |
| 02/04 | 135,700 | 137,100 | 135,100 | 136,800 | +0.51% | 13,290 | - | -2.35% |
| 02/03 | 135,400 | 136,700 | 134,800 | 136,100 | +0.96% | 6,677 | - | -3.04% |
| 02/02 | 135,600 | 136,000 | 134,600 | 134,800 | 0% | 9,731 | - | -4.15% |
| 01/30 | 137,300 | 137,300 | 134,600 | 134,800 | -1.96% | 14,074 | - | -4.38% |
| 01/29 | 135,000 | 137,500 | 134,100 | 137,500 | +1.55% | 15,362 | - | -2.67% |
| 01/28 | （IR情報）15:30 自己投資口の消却に係る事項の決定に関するお知らせ |
| 01/28 | 135,400 | 135,800 | 134,500 | 135,400 | -0.22% | 12,851 | - | -4.29% |
| 01/27 | 136,000 | 136,000 | 134,000 | 135,700 | -0.15% | 14,882 | - | -4.23% |
| 01/26 | 136,900 | 136,900 | 135,400 | 135,900 | -1.24% | 14,459 | - | -4.25% |
| 01/23 | 138,800 | 139,000 | 137,100 | 137,600 | -0.43% | 8,574 | - | -3.2% |
| 01/22 | 139,900 | 139,900 | 138,200 | 138,200 | -0.22% | 8,582 | - | -2.87% |
| 01/21 | 141,500 | 141,600 | 137,800 | 138,500 | -1.77% | 10,442 | - | -2.74% |
| 01/20 | 142,200 | 142,600 | 140,500 | 141,000 | -0.49% | 8,524 | - | -1.01% |
| 01/19 | 144,000 | 144,200 | 141,700 | 141,700 | -1.05% | 5,919 | - | -0.49% |
| 01/16 | 142,600 | 143,300 | 142,300 | 143,200 | +0.35% | 6,881 | - | +0.63% |
| 01/15 | （IR情報）15:30 CDP気候変動Aリスト（最高評価）の認定に関するお知らせ |
| 01/15 | 142,600 | 142,700 | 141,900 | 142,700 | +0.42% | 7,734 | - | +0.39% |
| 01/14 | 141,700 | 142,500 | 141,500 | 142,100 | -0.21% | 10,046 | - | +0.05% |
| 01/13 | 142,800 | 143,200 | 140,800 | 142,400 | -0.42% | 14,932 | - | +0.33% |
| 01/09 | 143,200 | 143,700 | 142,700 | 143,000 | -0.56% | 10,833 | - | +0.8% |
| 01/08 | 143,200 | 143,800 | 142,200 | 143,800 | -0.07% | 12,812 | - | +1.42% |
| 01/07 | 143,300 | 144,300 | 142,500 | 143,900 | 0% | 7,030 | - | +1.57% |
| 01/06 | 143,500 | 143,900 | 142,800 | 143,900 | +0.42% | 4,533 | - | +1.64% |
| 01/05 | （IR情報）15:30 自己投資口の取得状況及び取得終了に関するお知らせ |
| 01/05 | 144,700 | 144,700 | 141,500 | 143,300 | +0.07% | 8,802 | - | +1.25% |
| 2025 |
| 12/30 | 143,600 | 144,700 | 143,200 | 143,200 | -0.28% | 7,472 | - | +1.24% |
| 12/29 | 143,900 | 144,000 | 142,800 | 143,600 | +0.21% | 5,947 | - | +1.59% |
| 12/26 | 143,800 | 144,400 | 142,300 | 143,300 | -0.28% | 8,158 | - | +1.47% |
| 12/25 | 144,200 | 144,200 | 142,800 | 143,700 | +0.63% | 5,400 | - | +1.91% |
| 12/24 | 143,100 | 143,500 | 142,300 | 142,800 | -0.21% | 5,099 | - | +1.46% |
| 12/23 | 142,800 | 143,100 | 142,000 | 143,100 | +0.49% | 5,745 | - | +1.85% |
| 12/22 | 142,700 | 144,000 | 141,800 | 142,400 | +0.14% | 7,282 | - | +1.47% |
| 12/19 | 141,300 | 142,900 | 140,600 | 142,200 | +0.64% | 15,128 | - | +1.47% |
| 12/18 | 141,600 | 143,000 | 140,900 | 141,300 | -0.21% | 11,606 | - | +0.94% |
| 12/17 | 140,300 | 142,000 | 140,100 | 141,600 | +0.35% | 7,720 | - | +1.25% |
| 12/16 | 140,800 | 141,900 | 140,500 | 141,100 | 0% | 7,168 | - | +1.01% |
| 12/15 | 141,000 | 141,900 | 140,700 | 141,100 | +0.07% | 7,809 | - | +1.14% |
| 12/12 | 138,700 | 141,800 | 138,700 | 141,000 | +0.93% | 25,727 | - | +1.22% |
| 12/11 | 140,100 | 140,500 | 138,700 | 139,700 | -0.21% | 5,004 | - | +0.43% |
| 12/10 | 139,300 | 140,900 | 139,200 | 140,000 | +0.57% | 7,263 | - | +0.77% |
| 12/09 | 139,900 | 139,900 | 138,100 | 139,200 | -0.07% | 8,513 | - | +0.36% |
| 12/08 | 139,700 | 140,300 | 138,300 | 139,300 | -0.21% | 7,412 | - | +0.62% |
| 12/05 | 139,700 | 140,600 | 139,300 | 139,600 | -0.07% | 5,847 | - | +1.04% |
| 12/04 | 140,300 | 140,600 | 139,300 | 139,700 | -0.71% | 8,336 | - | +1.33% |
| 12/03 | 140,600 | 141,200 | 139,800 | 140,700 | -0.42% | 8,452 | - | +2.27% |
| 12/02 | 140,800 | 142,100 | 140,500 | 141,300 | +0.36% | 8,551 | - | +2.94% |
| 12/01 | （IR情報）15:30 自己投資口の取得状況に関するお知らせ |
| 12/01 | 142,800 | 143,200 | 140,800 | 140,800 | -0.56% | 12,271 | - | +2.86% |
| 11/28 | 143,000 | 144,500 | 141,600 | 141,600 | -0.7% | 11,772 | - | +3.71% |
| 11/27 | 141,700 | 142,900 | 141,600 | 142,600 | +0.92% | 9,392 | - | +4.77% |
| 11/26 | 140,500 | 141,500 | 140,100 | 141,300 | +0.43% | 8,221 | - | +4.19% |
| 11/25 | （IR情報）16:00 コミットメントライン契約締結に関するお知らせ |
| 11/25 | 141,400 | 141,400 | 140,000 | 140,700 | +0.14% | 9,625 | - | +4.07% |
| 11/21 | 138,200 | 141,100 | 138,100 | 140,500 | +2.03% | 14,382 | - | +4.27% |
| 11/20 | 138,400 | 139,200 | 137,700 | 137,700 | +0.29% | 8,530 | - | +2.54% |
| 11/19 | 136,800 | 137,800 | 136,600 | 137,300 | +0.51% | 9,592 | - | +2.54% |
| 11/18 | 139,100 | 139,800 | 136,500 | 136,600 | -1.8% | 9,434 | - | +2.29% |
| 11/17 | 137,600 | 139,100 | 137,200 | 139,100 | +1.09% | 8,132 | - | +4.42% |
| 11/14 | 138,100 | 139,200 | 137,600 | 137,600 | -0.36% | 11,928 | - | +3.63% |
| 11/13 | 137,800 | 138,400 | 137,100 | 138,100 | +0.07% | 7,315 | - | +4.31% |
| 11/12 | 137,800 | 139,000 | 137,700 | 138,000 | +0.15% | 8,600 | - | +4.53% |
| 11/11 | 136,700 | 138,400 | 136,400 | 137,800 | +1.1% | 6,885 | - | +4.67% |
| 11/10 | 136,700 | 137,500 | 136,200 | 136,300 | +0.29% | 9,512 | - | +3.9% |
| 11/07 | 136,300 | 136,700 | 135,700 | 135,900 | -0.29% | 8,590 | - | +3.93% |
| 11/06 | 135,700 | 136,900 | 135,500 | 136,300 | +0.66% | 8,690 | - | +4.58% |
| 11/05 | 134,200 | 135,400 | 133,400 | 135,400 | +0.89% | 15,520 | - | +4.21% |
| 11/04 | （IR情報）15:30 自己投資口の取得状況に関するお知らせ |
| 11/04 | 133,000 | 134,800 | 132,800 | 134,200 | +1.05% | 8,335 | - | +3.63% |
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。
