IR情報

2018/10/12~2019/03/12

IR情報&株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2019
03/12278282276280+2.19%395,100300億8023万-3.11%
03/11274275269274-0.36%340,100294億3565万-5.84%
03/08284284274275-4.18%793,300295億4308万-5.82%
03/0711:00 「cookpad storeTV」、北海道・東北地域でスーパーを展開するアークスグループ8社への導入を開始
03/07290290284287-1.71%638,000308億3223万-2.05%
03/062912952892920%313,200313億6938万-0.34%
03/05291292289292-0.34%258,700313億6938万-0.68%
03/04294295290293+0.69%286,100314億7681万-0.68%
03/01288292286291+0.69%379,900312億6195万-1.69%
02/282912922882890%212,800310億4709万-2.69%
02/272902922872890%416,400310億4709万-2.69%
02/2611:00 CookpadTV、立命館大学の食マネジメント学部と連携協定を締結 食を題材としたSNS時代のコミュニケーションに関する教育プログラムを実施
02/26295297289289-1.03%405,300310億4709万-3.02%
02/25289295288292+1.74%307,600313億6938万-2.01%
02/22291294287287-2.05%295,800308億3223万-3.69%
02/21291294288293+0.69%405,700314億7681万-2.01%
02/20298300291291-0.68%563,500312億6195万-2.68%
02/19287296286293+1.03%466,500314億7681万-2.33%
02/18288291284290+3.94%587,100311億5452万-3.33%
02/1518:00 ストック・オプションに関するお知らせ
02/15280288276279-2.11%879,000299億7280万-7%
02/14277296277285+4.01%1,130,300306億1737万-5.32%
02/13277280268274-1.79%1,668,000294億3565万-9.27%
02/12290297277279-5.1%1,790,900299億7280万-7.92%
02/0818:00 剰余金の配当に関するお知らせ
02/0818:00 2018年12月期決算短信〔IFRS〕(連結)
02/0818:00 2018年12月期決算説明資料
02/08296300293294-2%670,700315億8424万-3.29%
02/07305305298300-2.91%565,900322億2882万-1.32%
02/06314314307309-1.28%365,000331億9568万+1.64%
02/05313316309313-0.32%272,300336億2540万+3.3%
02/04305315304314+3.97%619,100337億3283万+3.97%
02/01302305301302-0.98%323,400324億4367万0%
01/3118:00 減損損失の計上に関するお知らせ
01/31300307300305+2.35%466,300327億6596万+0.66%
01/30313314297298-5.99%1,323,000320億1396万-1.97%
01/29316324310317+0.32%625,800340億5511万+3.93%
01/28308320303316+2.93%1,134,000339億4769万+2.93%
01/25323326306307-5.54%2,115,400329億8082万-0.65%
01/24297336297325+9.8%3,846,500349億1455万+4.17%
01/2311:00 CookpadTV、Instagram100万フォロワーの「つくおき」と業務提携 コンテンツ制作と広告事業で連携し、両社の事業を加速
01/23291301289296+1.02%941,000317億9910万-5.73%
01/22298300292293-1.35%497,100314億7681万-7.57%
01/21301304297297-1%357,200319億653万-7.19%
01/18302305300300-0.33%384,700322億2882万-7.41%
01/17299304298301+1.01%411,100323億3624万-8.23%
01/16304306297298-1.65%616,100320億1396万-10.24%
01/15300306299303+0.33%363,000325億5110万-10.09%
01/11301306301302+0.33%217,200324億4367万-11.44%
01/10302303298301-0.33%351,100323億3624万-12.75%
01/09312315299302-1.31%884,600324億4367万-13.71%
01/08307310304306+0.66%478,500328億7339万-13.56%
01/07302307299304+3.4%559,500326億5853万-15.08%
01/04290295287294-1.34%650,300315億8424万-18.56%
2018
12/28300304295298-0.67%579,600320億1396万-18.36%
12/27308309296300+2.39%931,200322億2882万-18.7%
12/26293302288293+1.38%1,308,100314億7681万-21.24%
12/25290298287289-6.47%982,800310億4709万-23.14%
12/21311315308309-3.13%1,190,800331億9568万-18.68%
12/20329330318319-4.49%840,300342億6997万-16.93%
12/19331341330334+0.6%810,200358億8141万-13.7%
12/18342342327332-4.6%1,301,100356億6656万-14.65%
12/17362364347348-4.4%972,700373億8543万-11.45%
12/14378378362364-4.46%913,700391億430万-7.85%
12/13378383378381+0.79%503,200409億3060万-4.03%
12/12373379373378+1.61%549,500406億831万-5.03%
12/11382385371372-2.36%483,100399億6373万-7%
12/10390391381381-3.3%477,300409億3060万-5.22%
12/0718:00 第22期株主優待制度に関するお知らせ
12/07399403393394-1.5%407,500423億2718万-2.23%
12/0611:30 クックパッドの「OiCy」とパナソニックの「HomeX」が戦略的パートナーとして共同開発を開始
12/06407407398400-2.44%346,900429億7176万-0.99%
12/05399415398410+1.74%532,700440億4605万+1.49%
12/04408410400403-1.71%515,800432億9404万-0.25%
12/03413418410410-0.73%327,200440億4605万+1.49%
11/30412416410413+0.98%335,900443億6834万+2.48%
11/29415415409409-0.24%252,100439億3862万+1.49%
11/28398413398410+2.5%548,400440億4605万+1.74%
11/27397402394400+1.78%387,300429億7176万-0.74%
11/26387393384393+1.03%235,800422億1975万-2.96%
11/22386391384389+0.78%183,500417億9003万-4.19%
11/21382391382386-0.26%269,400414億6774万-5.39%
11/20381391381387+0.52%489,700415億7517万-5.61%
11/19393394381385-2.78%1,119,000413億6031万-6.33%
11/16403403395396-1.49%310,300425億4204万-4.12%
11/15386403385402+3.08%788,400431億8661万-2.66%
11/14396398385390-1.52%1,140,200418億9746万-5.8%
11/13400403390396-5.49%1,264,600425億4204万-4.81%
11/12406438406419+1.21%1,345,000450億1291万+0.48%
11/0918:00 平成30年12月期第3四半期決算短信〔IFRS〕(連結)
11/0918:00 2018年12月期第3四半期決算補足説明資料
11/09411417411414+0.73%449,800444億7577万-0.72%
11/08413415411411-0.48%405,600441億5348万-1.67%
11/07408416408413+0.49%392,900443億6834万-1.67%
11/06414417404411-1.44%255,400441億5348万-2.38%
11/05410419408417+0.72%385,800447億9805万-1.18%
11/02416418408414-1.19%336,200444億7577万-2.36%
11/01412424412419+1.21%357,200450億1291万-1.64%
10/31406414405414+2.99%374,700444億7577万-3.04%
10/30393404392402+2.55%540,300431億8661万-6.29%
10/29395401392392-0.25%369,800421億1232万-9.05%
10/26408409392393-2.48%631,300422億1975万-9.24%
10/25408411402403-4.28%591,300432億9404万-7.36%
10/24418424413421+1.2%315,200452億2777万-3.66%
10/2315:30 CookpadTV、料理の「魅せ方」に特化したプロ資格『kitchenSTAR』を創設 第1期生の募集を11月1日(木)に開始!
10/23431432416416-3.93%437,700446億9063万-5.02%
10/22437438427433-0.46%388,500465億1693万-1.14%
10/19429436428435+0.46%300,700467億3178万-0.91%
10/184374414304330%349,300465億1693万-1.37%
10/17430434428433+2.61%341,500465億1693万-1.59%
10/16416424416422+1.69%339,300453億3520万-4.09%
10/15418421415415-0.48%313,500445億8320万-5.9%
10/12411420411417+0.72%516,000447億9805万-5.87%