| 2019 |
| 07/29 | 314 | 317 | 309 | 312 | -0.64% | 309,700 | 335億1797万 | -0.64% |
| 07/26 | 311 | 316 | 311 | 314 | +0.64% | 341,400 | 337億3283万 | 0% |
| 07/25 | 310 | 315 | 310 | 312 | +0.97% | 309,500 | 335億1797万 | -0.64% |
| 07/24 | 314 | 316 | 308 | 309 | -1.9% | 427,500 | 331億9568万 | -1.28% |
| 07/23 | 319 | 322 | 315 | 315 | -0.32% | 527,000 | 338億4026万 | +0.64% |
| 07/22 | 307 | 317 | 305 | 316 | +2.93% | 590,800 | 339億4769万 | +0.64% |
| 07/19 | 307 | 309 | 304 | 307 | +0.99% | 402,900 | 329億8082万 | -2.23% |
| 07/18 | 310 | 311 | 303 | 304 | -2.25% | 477,100 | 326億5853万 | -3.49% |
| 07/17 | 311 | 314 | 307 | 311 | 0% | 528,600 | 334億1054万 | -1.89% |
| 07/16 | 320 | 321 | 309 | 311 | -3.72% | 709,000 | 334億1054万 | -2.2% |
| 07/12 | 338 | 338 | 322 | 323 | -4.72% | 1,028,100 | 346億9969万 | +1.25% |
| 07/11 | 334 | 345 | 334 | 339 | +1.8% | 613,700 | 364億1856万 | +5.94% |
| 07/10 | 325 | 337 | 325 | 333 | +2.78% | 682,300 | 357億7399万 | +4.39% |
| 07/09 | 324 | 331 | 322 | 324 | -0.31% | 573,700 | 348億712万 | +1.57% |
| 07/08 | 316 | 331 | 316 | 325 | +2.85% | 800,300 | 349億1455万 | +1.88% |
| 07/05 | 318 | 319 | 313 | 316 | -0.94% | 390,400 | 339億4769万 | -0.63% |
| 07/04 | 312 | 321 | 312 | 319 | +1.92% | 440,400 | 342億6997万 | +0.31% |
| 07/03 | 319 | 319 | 313 | 313 | -1.26% | 386,700 | 336億2540万 | -1.26% |
| 07/02 | 319 | 321 | 317 | 317 | +0.63% | 303,600 | 340億5511万 | 0% |
| 07/01 | 312 | 320 | 312 | 315 | +2.61% | 535,500 | 338億4026万 | -0.94% |
| 06/28 | 309 | 310 | 305 | 307 | 0% | 322,600 | 329億8082万 | -3.46% |
| 06/27 | 303 | 309 | 301 | 307 | +1.66% | 362,900 | 329億8082万 | -3.76% |
| 06/26 | 296 | 305 | 295 | 302 | +1% | 467,800 | 324億4367万 | -5.63% |
| 06/25 | 305 | 307 | 298 | 299 | -1.97% | 436,700 | 321億2139万 | -6.56% |
| 06/24 | 305 | 306 | 294 | 305 | 0% | 848,500 | 327億6596万 | -4.69% |
| 06/21 | 311 | 311 | 303 | 305 | -0.97% | 476,400 | 327億6596万 | -4.98% |
| 06/20 | 310 | 311 | 307 | 308 | +0.33% | 262,800 | 330億8825万 | -4.05% |
| 06/19 | 311 | 313 | 307 | 307 | 0% | 467,900 | 329億8082万 | -4.36% |
| 06/18 | 324 | 324 | 302 | 307 | -6.4% | 1,542,900 | 329億8082万 | -4.36% |
| 06/17 | 327 | 328 | 321 | 328 | +0.92% | 611,900 | 352億3684万 | +2.82% |
| 06/14 | 336 | 336 | 323 | 325 | -2.4% | 923,600 | 349億1455万 | +2.2% |
| 06/13 | 338 | 339 | 327 | 333 | -1.48% | 572,000 | 357億7399万 | +5.71% |
| 06/12 | 341 | 351 | 334 | 338 | +0.3% | 1,501,800 | 363億1113万 | +7.99% |
| 06/11 | 340 | 343 | 334 | 337 | -1.46% | 615,800 | 362億370万 | +8.71% |
| 06/10 | 340 | 343 | 335 | 342 | +1.48% | 502,100 | 367億4085万 | +11.4% |
| 06/07 | 336 | 338 | 327 | 337 | +0.9% | 852,400 | 362億370万 | +10.86% |
| 06/06 | 327 | 340 | 325 | 334 | +3.09% | 1,238,100 | 358億8141万 | +10.6% |
| 06/05 | 320 | 325 | 315 | 324 | +2.53% | 618,700 | 348億712万 | +8.36% |
| 06/04 | 309 | 318 | 303 | 316 | +1.94% | 802,200 | 339億4769万 | +6.4% |
| 06/03 | 306 | 311 | 303 | 310 | 0% | 641,200 | 333億311万 | +4.73% |
| 05/31 | 310 | 319 | 307 | 310 | 0% | 722,400 | 333億311万 | +5.44% |
| 05/30 | 306 | 314 | 300 | 310 | +1.31% | 1,141,200 | 333億311万 | +5.8% |
| 05/29 | 325 | 326 | 305 | 306 | -6.99% | 1,340,300 | 328億7339万 | +5.15% |
| 05/28 | 315 | 329 | 309 | 329 | +4.11% | 1,333,300 | 353億4427万 | +13.45% |
| 05/27 | 329 | 330 | 314 | 316 | -4.82% | 1,182,000 | 339億4769万 | +10.1% |
| 05/24 | 335 | 353 | 323 | 332 | -0.3% | 4,121,400 | 356億6656万 | +16.49% |
| 05/23 | 316 | 335 | 313 | 333 | +6.05% | 2,049,800 | 357億7399万 | +18.09% |
| 05/22 | 305 | 317 | 303 | 314 | +3.63% | 603,500 | 337億3283万 | +12.54% |
| 05/21 | 313 | 313 | 299 | 303 | -3.5% | 931,200 | 325億5110万 | +8.99% |
| 05/20 | 320 | 321 | 309 | 314 | -0.95% | 792,200 | 337億3283万 | +13.77% |
| 05/17 | 312 | 323 | 310 | 317 | +3.59% | 1,601,800 | 340億5511万 | +15.69% |
| 05/16 | 290 | 308 | 290 | 306 | +4.08% | 1,723,200 | 328億7339万 | +12.5% |
| 05/15 | 279 | 294 | 277 | 294 | +6.52% | 1,072,000 | 315億8424万 | +8.49% |
| 05/15 | 9:00 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！ |
| 05/14 | 279 | 279 | 269 | 276 | -2.47% | 714,500 | 296億5051万 | +2.22% |
| 05/13 | 267 | 293 | 267 | 283 | +5.2% | 2,172,900 | 304億252万 | +4.81% |
| 05/10 | 18:00 2019年12月期第1四半期決算補足説明資料 |
| 05/10 | 18:00 2019年12月期第1四半期決算短信〔IFRS〕(連結) |
| 05/10 | 267 | 274 | 265 | 269 | +1.51% | 656,100 | 288億9850万 | -0.37% |
| 05/09 | 268 | 271 | 264 | 265 | -1.85% | 357,900 | 284億6879万 | -1.85% |
| 05/08 | 267 | 272 | 266 | 270 | 0% | 410,600 | 290億593万 | 0% |
| 05/07 | 273 | 274 | 269 | 270 | 0% | 302,500 | 290億593万 | -0.37% |
| 04/26 | 275 | 276 | 268 | 270 | -1.82% | 357,400 | 290億593万 | 0% |
| 04/25 | 272 | 275 | 272 | 275 | +0.36% | 216,300 | 295億4308万 | +1.48% |
| 04/24 | 11:30 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 |
| 04/24 | 274 | 280 | 272 | 274 | 0% | 433,400 | 294億3565万 | +1.11% |
| 04/23 | 277 | 277 | 272 | 274 | -0.72% | 278,000 | 294億3565万 | +1.11% |
| 04/22 | 270 | 277 | 268 | 276 | +2.22% | 690,500 | 296億5051万 | +1.85% |
| 04/19 | 270 | 272 | 268 | 270 | +1.12% | 424,800 | 290億593万 | -0.37% |
| 04/18 | 274 | 274 | 266 | 267 | -2.55% | 539,500 | 286億8364万 | -1.48% |
| 04/17 | 270 | 278 | 269 | 274 | +1.86% | 693,300 | 294億3565万 | +1.11% |
| 04/16 | 268 | 273 | 267 | 269 | +0.75% | 724,600 | 288億9850万 | -1.1% |
| 04/15 | 263 | 269 | 263 | 267 | +1.52% | 518,700 | 286億8364万 | -1.84% |
| 04/12 | 262 | 266 | 261 | 263 | +0.77% | 398,600 | 282億5393万 | -3.31% |
| 04/11 | 265 | 265 | 258 | 261 | -1.51% | 837,500 | 280億3907万 | -4.4% |
| 04/10 | 264 | 267 | 263 | 265 | -0.75% | 475,800 | 284億6879万 | -3.28% |
| 04/09 | 270 | 270 | 265 | 267 | -1.48% | 834,000 | 286億8364万 | -2.91% |
| 04/08 | 271 | 274 | 269 | 271 | +1.12% | 845,500 | 291億1336万 | -1.81% |
| 04/05 | 268 | 271 | 267 | 268 | 0% | 423,500 | 287億9107万 | -3.25% |
| 04/04 | 269 | 270 | 266 | 268 | -0.37% | 891,400 | 287億9107万 | -3.6% |
| 04/03 | 270 | 274 | 268 | 269 | 0% | 540,600 | 288億9850万 | -3.58% |
| 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% |
| 02/26 | 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 |
