| 2025 |
| 04/25 | 705 | 723 | 705 | 713 | +2.3% | 43,500 | 92億4896万 | +3.03% |
| 04/24 | 11:30 ヤプリ、タリーズコーヒージャパンの従業員向けアプリを開発支援 |
| 04/24 | 696 | 700 | 689 | 697 | +1.46% | 21,500 | 90億4141万 | +0.58% |
| 04/23 | 701 | 710 | 686 | 687 | -0.29% | 30,700 | 89億1169万 | -1.29% |
| 04/22 | 698 | 701 | 686 | 689 | -1.29% | 17,000 | 89億3763万 | -1.43% |
| 04/21 | 695 | 707 | 690 | 698 | -0.29% | 24,500 | 90億5417万 | -0.43% |
| 04/18 | 689 | 708 | 686 | 700 | +1.6% | 35,900 | 90億8012万 | -0.57% |
| 04/17 | 678 | 693 | 677 | 689 | +2.53% | 22,800 | 89億3743万 | -2.27% |
| 04/16 | 684 | 685 | 672 | 672 | -1.03% | 39,800 | 87億1691万 | -5.08% |
| 04/15 | 675 | 686 | 675 | 679 | +0.74% | 38,500 | 88億771万 | -4.37% |
| 04/14 | 680 | 695 | 674 | 674 | +2.12% | 52,600 | 87億4285万 | -5.34% |
| 04/11 | 626 | 665 | 620 | 660 | +1.23% | 60,700 | 85億6125万 | -7.56% |
| 04/10 | 660 | 666 | 642 | 652 | +8.67% | 88,600 | 84億5748万 | -9.07% |
| 04/09 | 629 | 629 | 588 | 600 | -6.1% | 146,100 | 77億8296万 | -16.67% |
| 04/08 | 15:30 自己株式の取得状況に関するお知らせ |
| 04/08 | 625 | 657 | 625 | 639 | +9.23% | 126,300 | 82億8885万 | -11.86% |
| 04/07 | 602 | 628 | 585 | 585 | -12.43% | 257,800 | 75億8838万 | -19.86% |
| 04/04 | 680 | 687 | 645 | 668 | -3.88% | 200,300 | 86億6502万 | -9.24% |
| 04/03 | 680 | 701 | 671 | 695 | -1.42% | 108,300 | 90億1526万 | -5.95% |
| 04/02 | 707 | 713 | 702 | 705 | 0% | 28,200 | 91億4497万 | -4.86% |
| 04/01 | 714 | 715 | 704 | 705 | -1.26% | 65,100 | 91億4497万 | -4.99% |
| 03/31 | 730 | 730 | 707 | 714 | -3.51% | 84,100 | 92億6172万 | -4.03% |
| 03/28 | 746 | 754 | 736 | 740 | -0.54% | 44,400 | 95億9898万 | -0.94% |
| 03/27 | 758 | 759 | 734 | 744 | -3% | 98,000 | 96億5087万 | -0.53% |
| 03/26 | 773 | 773 | 758 | 767 | -1.03% | 59,400 | 99億4921万 | +2.27% |
| 03/25 | 754 | 775 | 746 | 775 | +2.65% | 84,400 | 100億5299万 | +3.33% |
| 03/24 | 750 | 772 | 748 | 755 | +0.94% | 78,600 | 97億9355万 | +0.53% |
| 03/21 | 757 | 761 | 746 | 748 | -1.19% | 73,900 | 97億275万 | -1.19% |
| 03/19 | 757 | 762 | 753 | 757 | 0% | 68,800 | 98億1950万 | -0.66% |
| 03/18 | 757 | 761 | 743 | 757 | 0% | 60,600 | 98億1950万 | -1.17% |
| 03/17 | 754 | 762 | 751 | 757 | +0.4% | 63,000 | 98億1950万 | -1.56% |
| 03/14 | 744 | 758 | 735 | 754 | +1.21% | 124,400 | 97億8058万 | -2.33% |
| 03/13 | 755 | 760 | 736 | 745 | -0.53% | 95,900 | 96億6384万 | -3.99% |
| 03/12 | 722 | 753 | 720 | 749 | +3.03% | 156,800 | 97億1572万 | -3.97% |
| 03/11 | 712 | 727 | 687 | 727 | +0.14% | 251,400 | 94億3035万 | -7.03% |
| 03/10 | 719 | 730 | 716 | 726 | +1.26% | 71,800 | 94億1738万 | -7.75% |
| 03/07 | 721 | 728 | 714 | 717 | -2.18% | 100,000 | 93億63万 | -9.47% |
| 03/06 | 734 | 738 | 726 | 733 | +0.41% | 58,100 | 95億818万 | -8.15% |
| 03/05 | 743 | 748 | 724 | 730 | -1.35% | 115,900 | 94億6926万 | -8.98% |
| 03/04 | 733 | 740 | 717 | 740 | -1.73% | 113,800 | 95億9898万 | -8.3% |
| 03/03 | 760 | 761 | 736 | 753 | +0.8% | 94,400 | 97億6761万 | -7.38% |
| 02/28 | 735 | 748 | 724 | 747 | +0.67% | 118,000 | 96億8978万 | -8.34% |
| 02/27 | 739 | 751 | 739 | 742 | +0.27% | 82,400 | 96億2492万 | -9.29% |
| 02/26 | 15:30 取締役候補者に関するお知らせ |
| 02/26 | 725 | 743 | 718 | 740 | +0.14% | 130,500 | 95億9898万 | -9.87% |
| 02/25 | 729 | 740 | 721 | 739 | -1.73% | 283,100 | 95億8601万 | -10.53% |
| 02/21 | 791 | 806 | 751 | 752 | -4.57% | 295,100 | 97億5464万 | -9.51% |
| 02/20 | 769 | 796 | 766 | 788 | +2.47% | 98,700 | 102億2162万 | -5.63% |
| 02/19 | 776 | 784 | 767 | 769 | -0.77% | 117,500 | 99億7516万 | -8.34% |
| 02/18 | 778 | 793 | 770 | 775 | +0.78% | 146,900 | 100億5299万 | -8.18% |
| 02/17 | 12:30 2024年12月期通期決算説明会 書き起こし公開のお知らせ |
| 02/17 | 792 | 797 | 748 | 769 | -3.27% | 473,500 | 99億7516万 | -9.42% |
| 02/14 | 15:00 2024年12月期決算説明及び事業計画並びに成長可能性に関する事項 |
| 02/14 | 844 | 851 | 778 | 795 | -12.06% | 953,500 | 103億1242万 | -6.58% |
| 02/13 | 15:30 法人税等調整額(益)の計上に関するおしらせ |
| 02/13 | 15:30 2024年12月期決算説明資料 |
| 02/13 | 15:30 2024年12月期決算短信〔日本基準〕(非連結) |
| 02/13 | 15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 02/13 | 895 | 913 | 883 | 904 | +1.23% | 412,500 | 117億2632万 | +5.98% |
| 02/12 | 867 | 893 | 862 | 893 | +4.57% | 223,000 | 115億8363万 | +4.81% |
| 02/10 | 827 | 855 | 813 | 854 | +3.26% | 118,100 | 110億7774万 | +0.35% |
| 02/07 | 835 | 844 | 827 | 827 | -0.96% | 93,400 | 107億2751万 | -2.93% |
| 02/06 | 855 | 868 | 833 | 835 | -2.34% | 98,100 | 108億3128万 | -2.22% |
| 02/05 | 833 | 865 | 830 | 855 | +2.64% | 161,300 | 110億9071万 | +0.12% |
| 02/04 | 830 | 833 | 817 | 833 | +2.21% | 86,800 | 108億534万 | -2.46% |
| 02/03 | 815 | 827 | 805 | 815 | -2.86% | 169,200 | 105億7185万 | -4.68% |
| 01/31 | 859 | 859 | 834 | 839 | -2.21% | 86,900 | 108億8317万 | -1.99% |
| 01/30 | 866 | 879 | 849 | 858 | -0.35% | 92,900 | 111億2963万 | +0.35% |
| 01/29 | 846 | 920 | 846 | 861 | +1.41% | 466,500 | 111億6854万 | +0.94% |
| 01/28 | 827 | 850 | 798 | 849 | +0.95% | 191,800 | 110億1288万 | -0.24% |
| 01/27 | 851 | 864 | 837 | 841 | -4.54% | 179,600 | 109億911万 | -0.94% |
| 01/24 | 823 | 883 | 823 | 881 | +7.7% | 147,100 | 114億2797万 | +3.89% |
| 01/23 | 826 | 826 | 809 | 818 | -1.21% | 40,200 | 106億1076万 | -3.42% |
| 01/22 | 820 | 830 | 812 | 828 | +1.35% | 84,400 | 107億4048万 | -2.24% |
| 01/21 | 861 | 861 | 796 | 817 | -5.11% | 258,300 | 105億9779万 | -3.31% |
| 01/20 | 860 | 880 | 860 | 861 | +0.35% | 86,800 | 111億6854万 | +2.01% |
| 01/17 | 851 | 859 | 835 | 858 | 0% | 105,600 | 111億2963万 | +1.9% |
| 01/16 | 876 | 886 | 853 | 858 | -2.39% | 85,700 | 111億2963万 | +2.39% |
| 01/15 | 900 | 903 | 863 | 879 | -1.12% | 87,000 | 114億203万 | +5.14% |
| 01/14 | 899 | 905 | 881 | 889 | -1.66% | 154,000 | 115億3175万 | +6.85% |
| 01/10 | 856 | 904 | 849 | 904 | +9.44% | 236,200 | 117億2632万 | +9.18% |
| 01/09 | 847 | 847 | 820 | 826 | -2.82% | 100,000 | 107億1454万 | +0.24% |
| 01/08 | 860 | 866 | 844 | 850 | -2.41% | 69,400 | 110億2586万 | +3.28% |
| 01/07 | 868 | 885 | 861 | 871 | +0.35% | 55,600 | 112億9826万 | +6.22% |
| 01/06 | 875 | 897 | 863 | 868 | -1.36% | 74,800 | 112億5934万 | +6.24% |
| 2024 |
| 12/30 | 879 | 894 | 869 | 880 | 0% | 71,400 | 114億1500万 | +8.11% |
| 12/27 | 836 | 893 | 836 | 880 | +5.14% | 111,000 | 114億1500万 | +8.51% |
| 12/26 | 844 | 856 | 837 | 837 | -0.95% | 61,800 | 108億5722万 | +3.59% |
| 12/25 | 851 | 862 | 833 | 845 | -0.59% | 69,000 | 109億6100万 | +4.58% |
| 12/24 | 859 | 866 | 843 | 850 | -0.23% | 94,100 | 110億2586万 | +5.33% |
| 12/23 | 819 | 852 | 815 | 852 | +5.97% | 129,800 | 110億5180万 | +5.58% |
| 12/20 | 811 | 830 | 803 | 804 | -0.86% | 37,800 | 104億2916万 | -0.12% |
| 12/19 | 794 | 819 | 791 | 811 | -0.49% | 31,700 | 105億1996万 | +0.75% |
| 12/18 | 809 | 822 | 795 | 815 | +0.87% | 44,200 | 105億7185万 | +0.99% |
| 12/17 | 807 | 813 | 790 | 808 | -1.1% | 69,200 | 104億8105万 | 0% |
| 12/16 | 854 | 854 | 811 | 817 | -3.54% | 95,100 | 105億9779万 | +1.49% |
| 12/13 | 829 | 850 | 814 | 847 | +3.17% | 101,500 | 109億8694万 | +5.88% |
| 12/12 | 783 | 835 | 783 | 821 | +5.26% | 154,900 | 106億4968万 | +3.4% |
| 12/11 | 789 | 792 | 770 | 780 | -1.64% | 49,800 | 101億1784万 | -1.14% |
| 12/10 | 791 | 797 | 776 | 793 | -1.37% | 54,300 | 102億8647万 | +1.02% |
| 12/09 | 772 | 804 | 772 | 804 | +4.42% | 94,500 | 104億2916万 | +2.94% |
| 12/06 | 784 | 789 | 766 | 770 | -2.65% | 50,600 | 99億8813万 | -0.77% |
| 12/05 | 779 | 796 | 777 | 791 | +1.28% | 32,600 | 102億6053万 | +2.33% |
| 12/04 | 793 | 793 | 770 | 781 | -2.86% | 57,400 | 101億3081万 | +1.43% |
| 12/03 | 800 | 809 | 790 | 804 | +0.88% | 47,600 | 104億2916万 | +4.96% |
| 12/02 | 809 | 809 | 786 | 797 | -1.24% | 68,600 | 103億3836万 | +4.87% |
| 11/29 | 776 | 811 | 776 | 807 | +3.59% | 58,200 | 104億6808万 | +7.03% |
| 11/28 | 768 | 798 | 768 | 779 | +0.39% | 33,800 | 101億487万 | +4.01% |
| 11/27 | 10:00 ヤプリ、SBIグループの従業員エンゲージメント向上アプリを開発支援 |
| 11/27 | 793 | 800 | 766 | 776 | -2.76% | 82,200 | 100億6596万 | +4.16% |
