IR情報

2019/03/25~2019/08/21

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
08/21281289281287+1.06%332,600308億3223万-4.01%
08/20280287279284+2.16%535,100305億994万-5.33%
08/19277280275278+2.21%291,600298億6537万-7.64%
08/16272276270272+0.37%286,500292億2079万-10.53%
08/15267272265271-0.37%378,000291億1336万-11.44%
08/14279281271272-2.51%529,900292億2079万-11.69%
08/1316:00 ストック・オプション(新株予約権)の発行に関するお知らせ
08/13291293278279-7.31%1,139,600299億7280万-10%
08/0918:00 2019年12月期第2四半期決算短信〔IFRS〕(連結)
08/0918:00 2019年12月期第2四半期決算説明会資料
08/09297302297301+2.38%308,500323億3624万-3.53%
08/08302302293294-1.67%266,200315億8424万-6.07%
08/072963032952990%508,800321億2139万-4.47%
08/06290299288299-0.99%904,600321億2139万-4.78%
08/05302306297302-0.98%634,700324億4367万-4.13%
08/02305310303305-0.97%408,500327億6596万-3.17%
08/013073103063080%241,600330億8825万-2.22%
07/313083103063080%301,000330億8825万-2.22%
07/30312316308308-1.28%527,200330億8825万-1.91%
07/29314317309312-0.64%309,700335億1797万-0.64%
07/26311316311314+0.64%341,400337億3283万0%
07/25310315310312+0.97%309,500335億1797万-0.64%
07/24314316308309-1.9%427,500331億9568万-1.28%
07/23319322315315-0.32%527,000338億4026万+0.64%
07/22307317305316+2.93%590,800339億4769万+0.64%
07/19307309304307+0.99%402,900329億8082万-2.23%
07/18310311303304-2.25%477,100326億5853万-3.49%
07/173113143073110%528,600334億1054万-1.89%
07/16320321309311-3.72%709,000334億1054万-2.2%
07/12338338322323-4.72%1,028,100346億9969万+1.25%
07/11334345334339+1.8%613,700364億1856万+5.94%
07/10325337325333+2.78%682,300357億7399万+4.39%
07/09324331322324-0.31%573,700348億712万+1.57%
07/08316331316325+2.85%800,300349億1455万+1.88%
07/05318319313316-0.94%390,400339億4769万-0.63%
07/04312321312319+1.92%440,400342億6997万+0.31%
07/03319319313313-1.26%386,700336億2540万-1.26%
07/02319321317317+0.63%303,600340億5511万0%
07/01312320312315+2.61%535,500338億4026万-0.94%
06/283093103053070%322,600329億8082万-3.46%
06/27303309301307+1.66%362,900329億8082万-3.76%
06/26296305295302+1%467,800324億4367万-5.63%
06/25305307298299-1.97%436,700321億2139万-6.56%
06/243053062943050%848,500327億6596万-4.69%
06/21311311303305-0.97%476,400327億6596万-4.98%
06/20310311307308+0.33%262,800330億8825万-4.05%
06/193113133073070%467,900329億8082万-4.36%
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%