| 2019 |
| 05/13 | 377 | 389 | 377 | 388 | +3.19% | 1,500 | 7億5645万 | 0% |
| 05/10 | 374 | 393 | 374 | 376 | +0.8% | 1,400 | 7億3306万 | -3.34% |
| 05/09 | 383 | 383 | 373 | 373 | -2.61% | 5,800 | 7億2721万 | -4.36% |
| 05/08 | 390 | 401 | 383 | 383 | -4.25% | 5,400 | 7億4670万 | -2.3% |
| 05/07 | 389 | 408 | 382 | 400 | +1.27% | 5,500 | 7億7985万 | +1.52% |
| 04/26 | 393 | 396 | 388 | 395 | 0% | 3,900 | 7億7010万 | -0.25% |
| 04/25 | 397 | 397 | 392 | 395 | -0.75% | 3,000 | 7億7010万 | -0.75% |
| 04/24 | 390 | 398 | 389 | 398 | +2.31% | 6,200 | 7億7595万 | -0.75% |
| 04/23 | 387 | 389 | 385 | 389 | +0.26% | 1,000 | 7億5840万 | -3.23% |
| 04/22 | 395 | 395 | 388 | 388 | -2.27% | 600 | 7億5645万 | -3.96% |
| 04/19 | 386 | 399 | 385 | 397 | +3.12% | 5,900 | 7億7400万 | -2.22% |
| 04/18 | 389 | 389 | 385 | 385 | -0.52% | 15,000 | 7億5060万 | -5.64% |
| 04/17 | 388 | 388 | 385 | 387 | -0.26% | 5,100 | 7億5450万 | -5.38% |
| 04/16 | 389 | 389 | 382 | 388 | +2.11% | 10,800 | 7億5645万 | -5.83% |
| 04/15 | 381 | 385 | 380 | 380 | 0% | 2,300 | 7億4085万 | -7.99% |
| 04/12 | 390 | 390 | 376 | 380 | -1.81% | 4,300 | 7億4085万 | -8.43% |
| 04/11 | 380 | 399 | 375 | 387 | +3.75% | 8,500 | 7億5450万 | -7.42% |
| 04/10 | 382 | 389 | 373 | 373 | -1.84% | 10,500 | 7億2721万 | -11.19% |
| 04/09 | 390 | 390 | 370 | 380 | -2.56% | 5,300 | 7億4085万 | -9.95% |
| 04/08 | 396 | 396 | 390 | 390 | +0.52% | 2,700 | 7億6035万 | -7.8% |
| 04/05 | 385 | 388 | 377 | 388 | +1.31% | 4,600 | 7億5645万 | -8.49% |
| 04/04 | 382 | 388 | 379 | 383 | +1.32% | 4,500 | 7億4670万 | -9.67% |
| 04/03 | 399 | 401 | 378 | 378 | -6.2% | 4,300 | 7億3695万 | -10.85% |
| 04/02 | 405 | 406 | 368 | 403 | -0.49% | 22,900 | 7億8570万 | -4.95% |
| 04/01 | 409 | 410 | 401 | 405 | -1.7% | 2,500 | 7億8959万 | -4.48% |
| 03/29 | 413 | 421 | 412 | 412 | -0.96% | 1,300 | 8億324万 | -2.6% |
| 03/28 | 420 | 420 | 403 | 416 | -1.19% | 6,300 | 8億1104万 | -1.42% |
| 03/27 | 443 | 452 | 417 | 421 | -4.75% | 25,200 | 8億2079万 | 0% |
| 03/26 | 15:00 第5回新株予約権の取得及び消却に関するお知らせ |
| 03/26 | 15:00 社外取締役辞任に関するお知らせ |
| 03/26 | 453 | 453 | 440 | 442 | +0.23% | 8,300 | 8億6173万 | +5.24% |
| 03/25 | 447 | 449 | 438 | 441 | -2.65% | 6,600 | 8億5978万 | +5.5% |
| 03/22 | 455 | 458 | 447 | 453 | 0% | 3,200 | 8億8318万 | +8.63% |
| 03/20 | 15:00 革新的全面リニューアル！「アサイーエナジー」「アサイーベーシック」2019年3月26日(火)発売 |
| 03/20 | 15:00 FRUTA FRUTA PRESS シリーズ新フレーバー グァバ・ベリー ソイ／グラヴィオーラ 2019年3月26日(火)発売 |
| 03/20 | 443 | 454 | 442 | 453 | +3.42% | 6,300 | 8億8318万 | +8.63% |
| 03/19 | 440 | 441 | 438 | 438 | -0.45% | 3,100 | 8億5393万 | +6.05% |
| 03/18 | 432 | 440 | 429 | 440 | +1.62% | 2,600 | 8億5783万 | +7.32% |
| 03/15 | 438 | 441 | 420 | 433 | -0.46% | 6,300 | 8億4418万 | +6.13% |
| 03/14 | 429 | 440 | 427 | 435 | +1.16% | 4,800 | 8億4808万 | +7.41% |
| 03/13 | 440 | 443 | 428 | 430 | -2.05% | 2,900 | 8億3834万 | +6.97% |
| 03/12 | 426 | 444 | 426 | 439 | +2.57% | 13,500 | 8億5588万 | +9.75% |
| 03/11 | 420 | 438 | 410 | 428 | 0% | 10,100 | 8億3444万 | +8.08% |
| 03/08 | 456 | 456 | 418 | 428 | -4.25% | 14,200 | 8億3444万 | +8.91% |
| 03/07 | 433 | 486 | 433 | 447 | +2.29% | 31,100 | 8億7148万 | +14.32% |
| 03/06 | 416 | 439 | 413 | 437 | +3.55% | 8,000 | 8億5198万 | +12.92% |
| 03/05 | 411 | 440 | 405 | 422 | +4.71% | 17,500 | 8億2274万 | +9.9% |
| 03/04 | 417 | 417 | 400 | 403 | -3.13% | 7,700 | 7億8570万 | +5.5% |
| 03/01 | 392 | 416 | 392 | 416 | +6.12% | 13,600 | 8億1104万 | +9.47% |
| 02/28 | 390 | 392 | 387 | 392 | +0.51% | 3,000 | 7億6425万 | +3.7% |
| 02/27 | 383 | 390 | 383 | 390 | +1.83% | 2,100 | 7億6035万 | +3.72% |
| 02/26 | 386 | 396 | 381 | 383 | -3.28% | 9,600 | 7億4670万 | +2.13% |
| 02/25 | 390 | 396 | 385 | 396 | +1.54% | 6,800 | 7億7205万 | +5.6% |
| 02/22 | 381 | 391 | 380 | 390 | +0.26% | 2,000 | 7億6035万 | +4.56% |
| 02/21 | 386 | 389 | 379 | 389 | -0.26% | 7,100 | 7億5840万 | +4.57% |
| 02/20 | 397 | 397 | 384 | 390 | -1.76% | 5,300 | 7億6035万 | +5.41% |
| 02/19 | 380 | 397 | 372 | 397 | +2.85% | 16,000 | 7億7400万 | +7.59% |
| 02/18 | 406 | 406 | 386 | 386 | -6.54% | 16,200 | 7億5255万 | +5.18% |
| 02/15 | 404 | 434 | 391 | 413 | -6.98% | 110,000 | 8億519万 | +13.15% |
| 02/14 | 408 | 444 | 408 | 444 | +21.98% | 130,900 | 8億6563万 | +22.65% |
| 02/13 | 15:00 アサイーカフェ、海外多店舗展開へセントラルキッチン設置によるアサイー加工品の生産供給開始のお知らせ |
| 02/13 | 15:00 平成31年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/13 | 15:00 SNSで話題沸騰 フルッタフルッタアサイーカフェ台北店売上好調のお知らせ |
| 02/13 | 369 | 370 | 364 | 364 | -1.36% | 5,500 | 7億966万 | +1.39% |
| 02/12 | 371 | 371 | 364 | 369 | +0.27% | 2,000 | 7億1941万 | +3.07% |
| 02/08 | 369 | 370 | 363 | 368 | 0% | 2,100 | 7億1746万 | +3.08% |
| 02/07 | 364 | 368 | 363 | 368 | +1.38% | 700 | 7億1746万 | +3.37% |
| 02/06 | 364 | 371 | 363 | 363 | -1.09% | 3,300 | 7億771万 | +2.25% |
| 02/05 | 355 | 368 | 353 | 367 | +3.38% | 3,600 | 7億1551万 | +3.67% |
| 02/04 | 355 | 359 | 355 | 355 | -0.84% | 7,500 | 6億9211万 | +0.85% |
| 02/01 | 360 | 360 | 358 | 358 | -0.28% | 500 | 6億9796万 | +1.7% |
| 01/31 | 360 | 360 | 355 | 359 | +0.84% | 1,500 | 6億9991万 | +2.28% |
| 01/30 | 362 | 364 | 356 | 356 | -1.39% | 3,800 | 6億9406万 | +1.14% |
| 01/29 | 367 | 367 | 359 | 361 | -0.82% | 1,700 | 7億381万 | +1.69% |
| 01/28 | 363 | 371 | 360 | 364 | -1.09% | 2,700 | 7億966万 | +1.39% |
| 01/25 | 355 | 368 | 354 | 368 | +3.66% | 5,400 | 7億1746万 | +1.38% |
| 01/24 | 356 | 357 | 351 | 355 | -0.84% | 2,000 | 6億9211万 | -3.01% |
| 01/23 | 358 | 365 | 358 | 358 | -1.65% | 4,600 | 6億9796万 | -3.5% |
| 01/22 | 374 | 374 | 360 | 364 | +0.55% | 9,000 | 7億966万 | -2.93% |
| 01/21 | 365 | 379 | 360 | 362 | +1.12% | 12,200 | 7億576万 | -4.74% |
| 01/18 | 358 | 367 | 358 | 358 | +0.56% | 10,400 | 6億9796万 | -7.97% |
| 01/17 | 354 | 358 | 351 | 356 | +1.14% | 5,700 | 6億9406万 | -11% |
| 01/16 | 350 | 356 | 350 | 352 | 0% | 7,300 | 6億8626万 | -13.51% |
| 01/15 | 345 | 356 | 345 | 352 | +0.86% | 2,700 | 6億8626万 | -14.98% |
| 01/11 | 342 | 356 | 340 | 349 | +0.58% | 5,500 | 6億8042万 | -17.3% |
| 01/10 | 17:20 海外進出第一号店『フルッタフルッタ アサイーカフェ 微風南山アトレ店』全メニューヴィーガン対応で1月10日台北にオープン |
| 01/10 | 339 | 347 | 338 | 347 | +1.46% | 3,800 | 6億7652万 | -19.11% |
| 01/09 | 338 | 359 | 338 | 342 | -1.72% | 12,400 | 6億6677万 | -21.74% |
| 01/08 | 358 | 358 | 348 | 348 | -1.69% | 6,400 | 6億7847万 | -21.62% |
| 01/07 | 337 | 354 | 332 | 354 | +5.04% | 9,000 | 6億9016万 | -21.68% |
| 01/04 | 340 | 361 | 323 | 337 | -1.17% | 17,800 | 6億5702万 | -26.58% |
| 2018 |
| 12/28 | 333 | 341 | 330 | 341 | -4.48% | 15,400 | 6億6482万 | -26.98% |
| 12/27 | 349 | 357 | 331 | 357 | +4.69% | 11,100 | 6億9601万 | -24.84% |
| 12/26 | 333 | 342 | 322 | 341 | +10.36% | 16,300 | 6億6482万 | -29.4% |
| 12/25 | 313 | 330 | 290 | 309 | -12.46% | 44,800 | 6億243万 | -37.07% |
| 12/21 | 385 | 385 | 347 | 353 | +4.75% | 52,500 | 6億8821万 | -29.54% |
| 12/20 | 10:00 株式の立会外分売終了に関するお知らせ |
| 12/20 | 362 | 368 | 337 | 337 | -10.85% | 117,300 | 6億5702万 | -33.66% |
| 12/19 | 16:00 株式の立会外分売実施に関するお知らせ |
| 12/19 | 416 | 420 | 366 | 378 | -12.5% | 115,200 | 7億3695万 | -26.89% |
| 12/18 | 448 | 453 | 432 | 432 | -5.26% | 19,900 | 8億4223万 | -17.56% |
| 12/17 | 460 | 463 | 454 | 456 | -0.65% | 8,200 | 8億8903万 | -13.64% |
| 12/14 | 11:32 海外進出第一号店！フルッタフルッタ アサイーカフェ 微風南山アトレ店アサイー入り「ヴィーガンクレープ」台湾限定発売 |
| 12/14 | 480 | 487 | 455 | 459 | -1.08% | 10,300 | 8億9487万 | -13.72% |
| 12/13 | 461 | 469 | 458 | 464 | +0.87% | 7,100 | 9億462万 | -13.43% |
| 12/12 | 454 | 470 | 449 | 460 | 0% | 16,500 | 8億9682万 | -14.66% |
| 12/11 | 485 | 490 | 454 | 460 | -8% | 48,200 | 8億9682万 | -15.29% |
| 12/10 | 15:00 株式の立会外分売に関するお知らせ |
| 12/10 | 586 | 595 | 486 | 500 | -14.68% | 97,200 | 9億7481万 | -8.59% |
| 12/07 | 605 | 620 | 563 | 586 | -7.72% | 109,600 | 11億4248万 | +6.74% |
| 12/06 | 535 | 635 | 534 | 635 | +18.69% | 93,700 | 12億3801万 | +15.88% |
| 12/05 | 15:00 アサイーカフェ台湾(微風南山アトレ)出店に関するお知らせ |
| 12/05 | 528 | 535 | 528 | 535 | +1.13% | 5,800 | 10億4305万 | -1.83% |
