IR情報

2018/12/07~2019/05/15

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
05/15279294277294+6.52%1,072,000315億8424万+8.49%
05/159:00 クックパッド、毎月届く絵本で食や料理が学べる「おりょうりえほん」を提供開始!
05/14279279269276-2.47%714,500296億5051万+2.22%
05/13267293267283+5.2%2,172,900304億252万+4.81%
05/1018:00 2019年12月期第1四半期決算補足説明資料
05/1018:00 2019年12月期第1四半期決算短信〔IFRS〕(連結)
05/10267274265269+1.51%656,100288億9850万-0.37%
05/09268271264265-1.85%357,900284億6879万-1.85%
05/082672722662700%410,600290億593万0%
05/072732742692700%302,500290億593万-0.37%
04/26275276268270-1.82%357,400290億593万0%
04/25272275272275+0.36%216,300295億4308万+1.48%
04/2411:30 生鮮食品EC「クックパッドマート」に農産物直売所や市場が参画
04/242742802722740%433,400294億3565万+1.11%
04/23277277272274-0.72%278,000294億3565万+1.11%
04/22270277268276+2.22%690,500296億5051万+1.85%
04/19270272268270+1.12%424,800290億593万-0.37%
04/18274274266267-2.55%539,500286億8364万-1.48%
04/17270278269274+1.86%693,300294億3565万+1.11%
04/16268273267269+0.75%724,600288億9850万-1.1%
04/15263269263267+1.52%518,700286億8364万-1.84%
04/12262266261263+0.77%398,600282億5393万-3.31%
04/11265265258261-1.51%837,500280億3907万-4.4%
04/10264267263265-0.75%475,800284億6879万-3.28%
04/09270270265267-1.48%834,000286億8364万-2.91%
04/08271274269271+1.12%845,500291億1336万-1.81%
04/052682712672680%423,500287億9107万-3.25%
04/04269270266268-0.37%891,400287億9107万-3.6%
04/032702742682690%540,600288億9850万-3.58%
04/02276277268269-2.18%690,300288億9850万-3.93%
04/01279280274275-1.08%528,300295億4308万-2.14%
03/29280281275278+1.46%831,300298億6537万-1.07%
03/28274279272274-1.44%407,300294億3565万-2.84%
03/27272279272278+2.58%310,200298億6537万-1.42%
03/2616:00 新役員体制に関するお知らせ
03/26270274269271+0.74%458,800291億1336万-4.24%
03/25269270266269-1.47%351,100288億9850万-5.28%
03/22274275270273-0.36%491,900293億2822万-3.87%
03/202742742692740%620,000294億3565万-3.86%
03/19280281273274-2.84%488,500294億3565万-3.86%
03/18277283277282+2.55%483,700302億9509万-1.05%
03/15274279274275+0.73%345,900295億4308万-3.51%
03/14277278271273-1.44%450,800293億2822万-4.55%
03/13279282274277-1.07%298,300297億5794万-3.82%
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