2019 |
04/02 | 276 | 277 | 268 | 269 | -2.18% | 690,300 | 288億9850万 | -3.93% |
04/01 | 279 | 280 | 274 | 275 | -1.08% | 528,300 | 295億4308万 | -2.14% |
03/29 | 280 | 281 | 275 | 278 | +1.46% | 831,300 | 298億6537万 | -1.07% |
03/28 | 274 | 279 | 272 | 274 | -1.44% | 407,300 | 294億3565万 | -2.84% |
03/27 | 272 | 279 | 272 | 278 | +2.58% | 310,200 | 298億6537万 | -1.42% |
03/26 | 16:00 新役員体制に関するお知らせ |
03/26 | 270 | 274 | 269 | 271 | +0.74% | 458,800 | 291億1336万 | -4.24% |
03/25 | 269 | 270 | 266 | 269 | -1.47% | 351,100 | 288億9850万 | -5.28% |
03/22 | 274 | 275 | 270 | 273 | -0.36% | 491,900 | 293億2822万 | -3.87% |
03/20 | 274 | 274 | 269 | 274 | 0% | 620,000 | 294億3565万 | -3.86% |
03/19 | 280 | 281 | 273 | 274 | -2.84% | 488,500 | 294億3565万 | -3.86% |
03/18 | 277 | 283 | 277 | 282 | +2.55% | 483,700 | 302億9509万 | -1.05% |
03/15 | 274 | 279 | 274 | 275 | +0.73% | 345,900 | 295億4308万 | -3.51% |
03/14 | 277 | 278 | 271 | 273 | -1.44% | 450,800 | 293億2822万 | -4.55% |
03/13 | 279 | 282 | 274 | 277 | -1.07% | 298,300 | 297億5794万 | -3.82% |
03/12 | 278 | 282 | 276 | 280 | +2.19% | 395,100 | 300億8023万 | -3.11% |
03/11 | 274 | 275 | 269 | 274 | -0.36% | 340,100 | 294億3565万 | -5.84% |
03/08 | 284 | 284 | 274 | 275 | -4.18% | 793,300 | 295億4308万 | -5.82% |
03/07 | 11:00 「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 |
03/07 | 290 | 290 | 284 | 287 | -1.71% | 638,000 | 308億3223万 | -2.05% |
03/06 | 291 | 295 | 289 | 292 | 0% | 313,200 | 313億6938万 | -0.34% |
03/05 | 291 | 292 | 289 | 292 | -0.34% | 258,700 | 313億6938万 | -0.68% |
03/04 | 294 | 295 | 290 | 293 | +0.69% | 286,100 | 314億7681万 | -0.68% |
03/01 | 288 | 292 | 286 | 291 | +0.69% | 379,900 | 312億6195万 | -1.69% |
02/28 | 291 | 292 | 288 | 289 | 0% | 212,800 | 310億4709万 | -2.69% |
02/27 | 290 | 292 | 287 | 289 | 0% | 416,400 | 310億4709万 | -2.69% |
02/26 | 11:00 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 |
02/26 | 295 | 297 | 289 | 289 | -1.03% | 405,300 | 310億4709万 | -3.02% |
02/25 | 289 | 295 | 288 | 292 | +1.74% | 307,600 | 313億6938万 | -2.01% |
02/22 | 291 | 294 | 287 | 287 | -2.05% | 295,800 | 308億3223万 | -3.69% |
02/21 | 291 | 294 | 288 | 293 | +0.69% | 405,700 | 314億7681万 | -2.01% |
02/20 | 298 | 300 | 291 | 291 | -0.68% | 563,500 | 312億6195万 | -2.68% |
02/19 | 287 | 296 | 286 | 293 | +1.03% | 466,500 | 314億7681万 | -2.33% |
02/18 | 288 | 291 | 284 | 290 | +3.94% | 587,100 | 311億5452万 | -3.33% |
02/15 | 18:00 ストック・オプションに関するお知らせ |
02/15 | 280 | 288 | 276 | 279 | -2.11% | 879,000 | 299億7280万 | -7% |
02/14 | 277 | 296 | 277 | 285 | +4.01% | 1,130,300 | 306億1737万 | -5.32% |
02/13 | 277 | 280 | 268 | 274 | -1.79% | 1,668,000 | 294億3565万 | -9.27% |
02/12 | 290 | 297 | 277 | 279 | -5.1% | 1,790,900 | 299億7280万 | -7.92% |
02/08 | 18:00 剰余金の配当に関するお知らせ |
02/08 | 18:00 2018年12月期決算短信〔IFRS〕(連結) |
02/08 | 18:00 2018年12月期決算説明資料 |
02/08 | 296 | 300 | 293 | 294 | -2% | 670,700 | 315億8424万 | -3.29% |
02/07 | 305 | 305 | 298 | 300 | -2.91% | 565,900 | 322億2882万 | -1.32% |
02/06 | 314 | 314 | 307 | 309 | -1.28% | 365,000 | 331億9568万 | +1.64% |
02/05 | 313 | 316 | 309 | 313 | -0.32% | 272,300 | 336億2540万 | +3.3% |
02/04 | 305 | 315 | 304 | 314 | +3.97% | 619,100 | 337億3283万 | +3.97% |
02/01 | 302 | 305 | 301 | 302 | -0.98% | 323,400 | 324億4367万 | 0% |
01/31 | 18:00 減損損失の計上に関するお知らせ |
01/31 | 300 | 307 | 300 | 305 | +2.35% | 466,300 | 327億6596万 | +0.66% |
01/30 | 313 | 314 | 297 | 298 | -5.99% | 1,323,000 | 320億1396万 | -1.97% |
01/29 | 316 | 324 | 310 | 317 | +0.32% | 625,800 | 340億5511万 | +3.93% |
01/28 | 308 | 320 | 303 | 316 | +2.93% | 1,134,000 | 339億4769万 | +2.93% |
01/25 | 323 | 326 | 306 | 307 | -5.54% | 2,115,400 | 329億8082万 | -0.65% |
01/24 | 297 | 336 | 297 | 325 | +9.8% | 3,846,500 | 349億1455万 | +4.17% |
01/23 | 11:00 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 |
01/23 | 291 | 301 | 289 | 296 | +1.02% | 941,000 | 317億9910万 | -5.73% |
01/22 | 298 | 300 | 292 | 293 | -1.35% | 497,100 | 314億7681万 | -7.57% |
01/21 | 301 | 304 | 297 | 297 | -1% | 357,200 | 319億653万 | -7.19% |
01/18 | 302 | 305 | 300 | 300 | -0.33% | 384,700 | 322億2882万 | -7.41% |
01/17 | 299 | 304 | 298 | 301 | +1.01% | 411,100 | 323億3624万 | -8.23% |
01/16 | 304 | 306 | 297 | 298 | -1.65% | 616,100 | 320億1396万 | -10.24% |
01/15 | 300 | 306 | 299 | 303 | +0.33% | 363,000 | 325億5110万 | -10.09% |
01/11 | 301 | 306 | 301 | 302 | +0.33% | 217,200 | 324億4367万 | -11.44% |
01/10 | 302 | 303 | 298 | 301 | -0.33% | 351,100 | 323億3624万 | -12.75% |
01/09 | 312 | 315 | 299 | 302 | -1.31% | 884,600 | 324億4367万 | -13.71% |
01/08 | 307 | 310 | 304 | 306 | +0.66% | 478,500 | 328億7339万 | -13.56% |
01/07 | 302 | 307 | 299 | 304 | +3.4% | 559,500 | 326億5853万 | -15.08% |
01/04 | 290 | 295 | 287 | 294 | -1.34% | 650,300 | 315億8424万 | -18.56% |
2018 |
12/28 | 300 | 304 | 295 | 298 | -0.67% | 579,600 | 320億1396万 | -18.36% |
12/27 | 308 | 309 | 296 | 300 | +2.39% | 931,200 | 322億2882万 | -18.7% |
12/26 | 293 | 302 | 288 | 293 | +1.38% | 1,308,100 | 314億7681万 | -21.24% |
12/25 | 290 | 298 | 287 | 289 | -6.47% | 982,800 | 310億4709万 | -23.14% |
12/21 | 311 | 315 | 308 | 309 | -3.13% | 1,190,800 | 331億9568万 | -18.68% |
12/20 | 329 | 330 | 318 | 319 | -4.49% | 840,300 | 342億6997万 | -16.93% |
12/19 | 331 | 341 | 330 | 334 | +0.6% | 810,200 | 358億8141万 | -13.7% |
12/18 | 342 | 342 | 327 | 332 | -4.6% | 1,301,100 | 356億6656万 | -14.65% |
12/17 | 362 | 364 | 347 | 348 | -4.4% | 972,700 | 373億8543万 | -11.45% |
12/14 | 378 | 378 | 362 | 364 | -4.46% | 913,700 | 391億430万 | -7.85% |
12/13 | 378 | 383 | 378 | 381 | +0.79% | 503,200 | 409億3060万 | -4.03% |
12/12 | 373 | 379 | 373 | 378 | +1.61% | 549,500 | 406億831万 | -5.03% |
12/11 | 382 | 385 | 371 | 372 | -2.36% | 483,100 | 399億6373万 | -7% |
12/10 | 390 | 391 | 381 | 381 | -3.3% | 477,300 | 409億3060万 | -5.22% |
12/07 | 18:00 第22期株主優待制度に関するお知らせ |
12/07 | 399 | 403 | 393 | 394 | -1.5% | 407,500 | 423億2718万 | -2.23% |
12/06 | 11:30 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 |
12/06 | 407 | 407 | 398 | 400 | -2.44% | 346,900 | 429億7176万 | -0.99% |
12/05 | 399 | 415 | 398 | 410 | +1.74% | 532,700 | 440億4605万 | +1.49% |
12/04 | 408 | 410 | 400 | 403 | -1.71% | 515,800 | 432億9404万 | -0.25% |
12/03 | 413 | 418 | 410 | 410 | -0.73% | 327,200 | 440億4605万 | +1.49% |
11/30 | 412 | 416 | 410 | 413 | +0.98% | 335,900 | 443億6834万 | +2.48% |
11/29 | 415 | 415 | 409 | 409 | -0.24% | 252,100 | 439億3862万 | +1.49% |
11/28 | 398 | 413 | 398 | 410 | +2.5% | 548,400 | 440億4605万 | +1.74% |
11/27 | 397 | 402 | 394 | 400 | +1.78% | 387,300 | 429億7176万 | -0.74% |
11/26 | 387 | 393 | 384 | 393 | +1.03% | 235,800 | 422億1975万 | -2.96% |
11/22 | 386 | 391 | 384 | 389 | +0.78% | 183,500 | 417億9003万 | -4.19% |
11/21 | 382 | 391 | 382 | 386 | -0.26% | 269,400 | 414億6774万 | -5.39% |
11/20 | 381 | 391 | 381 | 387 | +0.52% | 489,700 | 415億7517万 | -5.61% |
11/19 | 393 | 394 | 381 | 385 | -2.78% | 1,119,000 | 413億6031万 | -6.33% |
11/16 | 403 | 403 | 395 | 396 | -1.49% | 310,300 | 425億4204万 | -4.12% |
11/15 | 386 | 403 | 385 | 402 | +3.08% | 788,400 | 431億8661万 | -2.66% |
11/14 | 396 | 398 | 385 | 390 | -1.52% | 1,140,200 | 418億9746万 | -5.8% |
11/13 | 400 | 403 | 390 | 396 | -5.49% | 1,264,600 | 425億4204万 | -4.81% |
11/12 | 406 | 438 | 406 | 419 | +1.21% | 1,345,000 | 450億1291万 | +0.48% |
11/09 | 18:00 平成30年12月期第3四半期決算短信〔IFRS〕(連結) |
11/09 | 18:00 2018年12月期第3四半期決算補足説明資料 |
11/09 | 411 | 417 | 411 | 414 | +0.73% | 449,800 | 444億7577万 | -0.72% |
11/08 | 413 | 415 | 411 | 411 | -0.48% | 405,600 | 441億5348万 | -1.67% |
11/07 | 408 | 416 | 408 | 413 | +0.49% | 392,900 | 443億6834万 | -1.67% |
11/06 | 414 | 417 | 404 | 411 | -1.44% | 255,400 | 441億5348万 | -2.38% |
11/05 | 410 | 419 | 408 | 417 | +0.72% | 385,800 | 447億9805万 | -1.18% |
11/02 | 416 | 418 | 408 | 414 | -1.19% | 336,200 | 444億7577万 | -2.36% |
11/01 | 412 | 424 | 412 | 419 | +1.21% | 357,200 | 450億1291万 | -1.64% |