| 2016 |
| 03/11 | （IR情報）15:00 当社株式の上場廃止のお知らせ |
| 03/11 | 3,420 | 3,425 | 3,420 | 3,420 | -0.29% | 30,000 | 996億5845万 | +0.06% |
| 03/10 | 3,420 | 3,430 | 3,420 | 3,430 | 0% | 24,100 | 999億4985万 | +0.35% |
| 03/09 | 3,415 | 3,430 | 3,415 | 3,430 | +0.29% | 34,600 | 999億4985万 | +0.38% |
| 03/08 | 3,420 | 3,420 | 3,410 | 3,420 | 0% | 51,100 | 996億5845万 | +0.12% |
| 03/07 | 3,420 | 3,430 | 3,420 | 3,420 | -0.29% | 9,600 | 996億5845万 | +0.12% |
| 03/04 | 3,430 | 3,430 | 3,420 | 3,430 | 0% | 27,700 | 999億4985万 | +0.41% |
| 03/03 | 3,415 | 3,430 | 3,415 | 3,430 | +0.44% | 66,000 | 999億4985万 | +0.41% |
| 03/02 | 3,415 | 3,420 | 3,410 | 3,415 | 0% | 12,500 | 995億1275万 | -0.03% |
| 03/01 | 3,415 | 3,420 | 3,415 | 3,415 | +0.15% | 48,200 | 995億1275万 | -0.03% |
| 02/29 | 3,420 | 3,420 | 3,410 | 3,410 | -0.44% | 48,500 | 993億6705万 | -0.18% |
| 02/26 | 3,415 | 3,425 | 3,410 | 3,425 | +0.15% | 48,100 | 998億415万 | +0.26% |
| 02/25 | 3,420 | 3,420 | 3,415 | 3,420 | 0% | 4,000 | 996億5845万 | +0.12% |
| 02/24 | 3,420 | 3,425 | 3,410 | 3,420 | +0.15% | 46,100 | 996億5845万 | +0.12% |
| 02/23 | 3,415 | 3,415 | 3,410 | 3,415 | 0% | 29,800 | 995億1275万 | -0.03% |
| 02/22 | 3,410 | 3,415 | 3,405 | 3,415 | +0.15% | 26,000 | 994億7758万 | -0.03% |
| 02/19 | 3,410 | 3,415 | 3,410 | 3,410 | -0.15% | 44,600 | 993億3193万 | -0.18% |
| 02/18 | 3,420 | 3,430 | 3,405 | 3,415 | -0.44% | 150,000 | 994億7758万 | -0.03% |
| 02/17 | 3,415 | 3,430 | 3,415 | 3,430 | +0.44% | 96,800 | 999億1452万 | +0.41% |
| 02/16 | （5%ルール）ヤフー（0%） |
| 02/16 | 3,410 | 3,420 | 3,410 | 3,415 | +0.15% | 68,600 | 994億7758万 | 0% |
| 02/15 | 3,415 | 3,420 | 3,410 | 3,410 | +0.74% | 144,900 | 993億3193万 | -0.15% |
| 02/12 | （IR情報）18:00 ヤフー株式会社による当社普通株式に係る株式売渡請求を行うことの決定、当該株式売渡請求に係る承認及び当社普通株式の上場廃止に関するお知らせ |
| 02/12 | （IR情報）18:00 代表取締役の異動(辞任・就任)に関するお知らせ |
| 02/12 | 3,420 | 3,425 | 3,385 | 3,385 | -0.88% | 372,900 | 986億369万 | -0.91% |
| 02/10 | （5%ルール）ヤフー（94.33%） |
| 02/10 | （5%ルール）森トラスト代表取締役社長森章（0%） |
| 02/10 | （5%ルール）森正文（0%） |
| 02/10 | 3,420 | 3,430 | 3,415 | 3,415 | 0% | 143,300 | 994億7758万 | -0.06% |
| 02/09 | 3,420 | 3,430 | 3,415 | 3,415 | -0.15% | 129,000 | 994億7758万 | -0.06% |
| 02/08 | 3,420 | 3,435 | 3,420 | 3,420 | -0.29% | 34,400 | 996億2323万 | +0.09% |
| 02/05 | 3,420 | 3,430 | 3,415 | 3,430 | +0.73% | 77,100 | 999億1452万 | +0.38% |
| 02/04 | （IR情報）11:30 特別損失の計上に関するお知らせ |
| 02/04 | （IR情報）11:30 ヤフー株式会社による当社株券等に対する公開買付けの結果並びに親会社、主要株主である筆頭株主及び主要株主の異動に関するお知らせ |
| 02/04 | 3,410 | 3,420 | 3,405 | 3,405 | 0% | 47,300 | 991億8628万 | -0.32% |
| 02/03 | 3,400 | 3,420 | 3,395 | 3,405 | -0.15% | 66,900 | 991億8628万 | -0.32% |
| 02/02 | 3,415 | 3,435 | 3,390 | 3,410 | -0.15% | 163,100 | 993億3193万 | -0.2% |
| 02/01 | 3,420 | 3,430 | 3,390 | 3,415 | -0.44% | 170,700 | 994億7758万 | -0.06% |
| 01/29 | 3,425 | 3,430 | 3,420 | 3,430 | +0.15% | 337,200 | 999億1452万 | +0.38% |
| 01/28 | （IR情報）15:00 平成28年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/28 | 3,430 | 3,430 | 3,420 | 3,425 | 0% | 157,400 | 997億6888万 | +0.23% |
| 01/27 | 3,425 | 3,430 | 3,425 | 3,425 | +0.15% | 159,800 | 997億6888万 | +0.26% |
| 01/26 | 3,425 | 3,425 | 3,420 | 3,420 | 0% | 135,300 | 996億2323万 | +0.12% |
| 01/25 | 3,420 | 3,430 | 3,415 | 3,420 | +0.15% | 570,300 | 996億2323万 | +0.71% |
| 01/22 | 3,415 | 3,420 | 3,415 | 3,415 | 0% | 191,000 | 994億7758万 | +1.79% |
| 01/21 | 3,415 | 3,420 | 3,415 | 3,415 | 0% | 697,800 | 994億7758万 | +2.89% |
| 01/20 | 3,420 | 3,420 | 3,415 | 3,415 | 0% | 230,400 | 994億7758万 | +4.02% |
| 01/19 | 3,415 | 3,420 | 3,415 | 3,415 | 0% | 235,600 | 994億7758万 | +5.21% |
| 01/18 | 3,415 | 3,420 | 3,415 | 3,415 | 0% | 225,300 | 994億7758万 | +6.35% |
| 01/15 | 3,420 | 3,420 | 3,415 | 3,415 | 0% | 249,200 | 994億7758万 | +7.56% |
| 01/14 | 3,415 | 3,420 | 3,415 | 3,415 | 0% | 320,900 | 994億7758万 | +8.79% |
| 01/13 | 3,415 | 3,420 | 3,415 | 3,415 | 0% | 285,100 | 994億7758万 | +10.13% |
| 01/12 | 3,420 | 3,420 | 3,415 | 3,415 | 0% | 696,800 | 994億7758万 | +11.46% |
| 01/08 | 3,420 | 3,420 | 3,415 | 3,415 | -0.15% | 490,000 | 994億7758万 | +12.74% |
| 01/07 | 3,415 | 3,420 | 3,415 | 3,420 | +0.15% | 277,800 | 996億2323万 | +14.3% |
| 01/06 | 3,415 | 3,420 | 3,415 | 3,415 | 0% | 335,300 | 994億7758万 | +15.65% |
| 01/05 | 3,415 | 3,420 | 3,415 | 3,415 | 0% | 176,000 | 994億7758万 | +17.11% |
| 01/04 | 3,415 | 3,420 | 3,415 | 3,415 | 0% | 351,000 | 994億7758万 | +18.54% |
| 2015 |
| 12/30 | 3,415 | 3,420 | 3,415 | 3,415 | 0% | 180,700 | 994億7758万 | +19.95% |
| 12/29 | 3,415 | 3,420 | 3,415 | 3,415 | 0% | 322,600 | 994億7758万 | +21.57% |
| 12/28 | 3,415 | 3,420 | 3,415 | 3,415 | -0.15% | 315,400 | 994億7758万 | +23.33% |
| 12/25 | 3,415 | 3,420 | 3,415 | 3,420 | +0.15% | 340,600 | 996億2323万 | +25.37% |
| 12/24 | 3,415 | 3,420 | 3,415 | 3,415 | 0% | 374,400 | 994億7758万 | +27.09% |
| 12/22 | 3,420 | 3,420 | 3,415 | 3,415 | -0.15% | 791,100 | 994億7758万 | +29.21% |
| 12/21 | （5%ルール）森正文（41.33%） |
| 12/21 | 3,415 | 3,420 | 3,410 | 3,420 | +0.15% | 1,115,800 | 996億2323万 | +31.64% |
| 12/18 | 3,420 | 3,420 | 3,410 | 3,415 | 0% | 2,013,500 | 994億7758万 | +33.71% |
| 12/17 | 3,415 | 3,415 | 3,415 | 3,415 | +17.31% | 981,500 | 994億7758万 | +36% |
| 12/16 | 2,911 | 2,911 | 2,911 | 2,911 | +20.74% | 39,900 | 847億9626万 | +17.95% |
| 12/15 | （IR情報）15:00 平成28年3月期配当予想の修正に関するお知らせ |
| 12/15 | （IR情報）15:00 ヤフー株式会社による当社株券等に対する公開買付けに関する意見表明及び資本業務提携のお知らせ |
| 12/15 | 2,500 | 2,537 | 2,400 | 2,411 | -3.48% | 296,900 | 702億3146万 | -1.31% |
| 12/14 | 2,433 | 2,520 | 2,433 | 2,498 | -1.11% | 195,600 | 727億6574万 | +2.55% |
| 12/11 | 2,428 | 2,549 | 2,428 | 2,526 | +1.94% | 249,500 | 735億8136万 | +4.16% |
| 12/10 | 2,540 | 2,540 | 2,443 | 2,478 | -3.01% | 354,600 | 721億8314万 | +2.69% |
| 12/09 | 2,456 | 2,565 | 2,442 | 2,555 | +2.16% | 281,600 | 744億2612万 | +6.28% |
| 12/08 | 2,520 | 2,537 | 2,497 | 2,501 | -0.87% | 125,600 | 728億5312万 | +4.6% |
| 12/07 | 2,495 | 2,537 | 2,492 | 2,523 | +2.52% | 204,900 | 734億9398万 | +5.87% |
| 12/04 | 2,450 | 2,490 | 2,433 | 2,461 | -1.48% | 125,400 | 716億8794万 | +3.45% |
| 12/03 | 2,535 | 2,535 | 2,481 | 2,498 | -1.92% | 158,600 | 727億6574万 | +5.18% |
| 12/02 | 2,485 | 2,548 | 2,476 | 2,547 | +2.29% | 201,300 | 741億9309万 | +7.47% |
| 12/01 | 2,428 | 2,500 | 2,428 | 2,490 | +2.47% | 231,800 | 725億3270万 | +5.29% |
| 11/30 | 2,484 | 2,508 | 2,402 | 2,430 | -2.49% | 302,600 | 707億8492万 | +2.92% |
| 11/27 | 2,533 | 2,547 | 2,484 | 2,492 | -1.62% | 157,600 | 725億9096万 | +5.59% |
| 11/26 | 2,566 | 2,582 | 2,527 | 2,533 | -1.29% | 216,600 | 737億8527万 | +7.38% |
| 11/25 | 2,510 | 2,575 | 2,500 | 2,566 | +3.18% | 367,000 | 747億4655万 | +8.87% |
| 11/24 | 2,406 | 2,492 | 2,406 | 2,487 | +3.58% | 371,100 | 724億4531万 | +5.61% |
| 11/20 | 2,391 | 2,407 | 2,381 | 2,401 | -0.12% | 128,400 | 699億4016万 | +1.95% |
| 11/19 | 2,400 | 2,420 | 2,390 | 2,404 | +1.18% | 191,600 | 700億2755万 | +1.86% |
| 11/18 | 2,350 | 2,393 | 2,334 | 2,376 | +2.19% | 222,900 | 692億1192万 | +0.55% |
| 11/17 | 2,338 | 2,350 | 2,303 | 2,325 | +1.62% | 188,400 | 677億2632万 | -1.82% |
| 11/16 | 2,300 | 2,346 | 2,288 | 2,288 | -1.29% | 195,400 | 666億4852万 | -3.74% |
| 11/13 | 2,311 | 2,328 | 2,301 | 2,318 | -0.56% | 65,100 | 675億2241万 | -3.01% |
| 11/12 | 2,350 | 2,367 | 2,321 | 2,331 | -0.43% | 236,200 | 679億109万 | -3% |
| 11/11 | 2,300 | 2,370 | 2,300 | 2,341 | +2.09% | 272,100 | 681億9239万 | -3.1% |
| 11/10 | 2,228 | 2,330 | 2,225 | 2,293 | +2.6% | 275,700 | 667億9417万 | -5.48% |
| 11/09 | 2,284 | 2,296 | 2,228 | 2,235 | +0.59% | 205,800 | 651億465万 | -8.4% |
| 11/06 | 2,240 | 2,241 | 2,207 | 2,222 | -0.45% | 171,900 | 647億2597万 | -9.49% |
| 11/05 | 2,250 | 2,265 | 2,200 | 2,232 | -0.93% | 202,900 | 650億1726万 | -9.64% |
| 11/04 | 2,249 | 2,288 | 2,239 | 2,253 | +0.94% | 243,700 | 656億2898万 | -9.19% |
| 11/02 | 2,275 | 2,282 | 2,230 | 2,232 | -3.29% | 248,400 | 650億1726万 | -10.47% |
| 10/30 | （IR情報）15:05 取締役の退任に関するお知らせ |
| 10/30 | 2,400 | 2,412 | 2,286 | 2,308 | -3.95% | 387,100 | 672億3111万 | -7.68% |
| 10/29 | （IR情報）15:00 平成28年3月期第2四半期決算短信〔日本基準〕(非連結) |
| 10/29 | （IR情報）15:00 平成28年3月期第2四半期決算説明会資料 |
| 10/29 | 2,393 | 2,418 | 2,374 | 2,403 | +1.61% | 183,800 | 699億9842万 | -3.8% |
| 10/28 | 2,357 | 2,410 | 2,353 | 2,365 | -0.25% | 93,800 | 688億9150万 | -5.17% |
| 10/27 | 2,412 | 2,429 | 2,363 | 2,371 | -2.07% | 144,500 | 690億6628万 | -4.89% |
| 10/26 | 2,421 | 2,445 | 2,393 | 2,421 | +0.71% | 102,600 | 705億2276万 | -2.69% |
| 10/23 | 2,459 | 2,468 | 2,396 | 2,404 | -0.21% | 128,700 | 700億2755万 | -3.1% |
| 10/22 | 2,418 | 2,444 | 2,400 | 2,409 | -1.67% | 136,100 | 701億7320万 | -2.75% |
| 10/21 | 2,500 | 2,500 | 2,418 | 2,450 | -2.08% | 198,000 | 713億6752万 | -0.89% |
| 10/20 | 2,506 | 2,548 | 2,485 | 2,502 | 0% | 97,800 | 728億8225万 | +1.46% |
| 10/19 | 2,501 | 2,529 | 2,460 | 2,502 | +0.6% | 112,000 | 728億8225万 | +1.75% |
| 10/16 | 2,570 | 2,590 | 2,472 | 2,487 | -1.78% | 131,300 | 724億4531万 | +1.68% |
| 10/15 | 2,451 | 2,548 | 2,451 | 2,532 | +2.51% | 91,100 | 737億5614万 | +3.98% |
