IR情報

2019/01/18~2019/06/18

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
06/18324324302307-6.4%1,542,900329億8082万-4.36%
06/17327328321328+0.92%611,900352億3684万+2.82%
06/14336336323325-2.4%923,600349億1455万+2.2%
06/13338339327333-1.48%572,000357億7399万+5.71%
06/12341351334338+0.3%1,501,800363億1113万+7.99%
06/11340343334337-1.46%615,800362億370万+8.71%
06/10340343335342+1.48%502,100367億4085万+11.4%
06/07336338327337+0.9%852,400362億370万+10.86%
06/06327340325334+3.09%1,238,100358億8141万+10.6%
06/05320325315324+2.53%618,700348億712万+8.36%
06/04309318303316+1.94%802,200339億4769万+6.4%
06/033063113033100%641,200333億311万+4.73%
05/313103193073100%722,400333億311万+5.44%
05/30306314300310+1.31%1,141,200333億311万+5.8%
05/29325326305306-6.99%1,340,300328億7339万+5.15%
05/28315329309329+4.11%1,333,300353億4427万+13.45%
05/27329330314316-4.82%1,182,000339億4769万+10.1%
05/24335353323332-0.3%4,121,400356億6656万+16.49%
05/23316335313333+6.05%2,049,800357億7399万+18.09%
05/22305317303314+3.63%603,500337億3283万+12.54%
05/21313313299303-3.5%931,200325億5110万+8.99%
05/20320321309314-0.95%792,200337億3283万+13.77%
05/17312323310317+3.59%1,601,800340億5511万+15.69%
05/16290308290306+4.08%1,723,200328億7339万+12.5%
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%