2019 |
09/30 | 302 | 304 | 301 | 302 | -1.63% | 177,800 | 324億4367万 | +0.67% |
09/27 | 314 | 314 | 303 | 307 | -2.23% | 312,200 | 329億8082万 | +2.68% |
09/26 | 316 | 320 | 313 | 314 | +0.32% | 253,700 | 337億3283万 | +5.37% |
09/25 | 316 | 317 | 309 | 313 | -1.57% | 248,700 | 336億2540万 | +5.39% |
09/24 | 318 | 324 | 315 | 318 | -0.63% | 276,000 | 341億6254万 | +7.43% |
09/20 | 321 | 322 | 319 | 320 | +0.63% | 217,600 | 343億7740万 | +8.84% |
09/19 | 316 | 321 | 316 | 318 | +0.95% | 371,100 | 341億6254万 | +8.9% |
09/18 | 314 | 317 | 310 | 315 | +1.94% | 392,500 | 338億4026万 | +8.62% |
09/17 | 16:00 ストック・オプション(新株予約権)の発行内容確定に関するお知らせ |
09/17 | 15:30 クックパッドマート、市場や農産物直売所など8箇所と連携し共同集荷サービスを開始 |
09/17 | 305 | 311 | 303 | 309 | 0% | 232,500 | 331億9568万 | +6.92% |
09/13 | 309 | 314 | 309 | 309 | +0.65% | 449,000 | 331億9568万 | +7.29% |
09/12 | 300 | 312 | 300 | 307 | +3.02% | 842,200 | 329億8082万 | +6.6% |
09/11 | 291 | 298 | 290 | 298 | +2.41% | 681,100 | 320億1396万 | +3.83% |
09/10 | 292 | 292 | 288 | 291 | -0.34% | 284,000 | 312億6195万 | +1.39% |
09/09 | 289 | 292 | 285 | 292 | +1.04% | 289,600 | 313億6938万 | +1.39% |
09/06 | 293 | 293 | 289 | 289 | -1.37% | 163,200 | 310億4709万 | +0.35% |
09/05 | 291 | 295 | 290 | 293 | +0.69% | 277,900 | 314億7681万 | +1.38% |
09/04 | 289 | 293 | 287 | 291 | -0.68% | 332,900 | 312億6195万 | +0.34% |
09/03 | 291 | 295 | 291 | 293 | 0% | 270,100 | 314億7681万 | +1.03% |
09/02 | 296 | 299 | 291 | 293 | -0.68% | 267,500 | 314億7681万 | +0.69% |
08/30 | 288 | 295 | 286 | 295 | +3.87% | 411,700 | 316億9167万 | +1.03% |
08/29 | 289 | 289 | 281 | 284 | -0.35% | 274,900 | 305億994万 | -3.07% |
08/28 | 284 | 287 | 282 | 285 | +0.71% | 169,300 | 306億1737万 | -3.06% |
08/27 | 285 | 286 | 281 | 283 | 0% | 229,000 | 304億252万 | -4.07% |
08/26 | 285 | 288 | 282 | 283 | -2.41% | 289,600 | 304億252万 | -4.39% |
08/23 | 288 | 290 | 286 | 290 | +1.4% | 214,700 | 311億5452万 | -2.36% |
08/22 | 290 | 290 | 286 | 286 | -0.35% | 266,100 | 307億2480万 | -4.03% |
08/21 | 281 | 289 | 281 | 287 | +1.06% | 332,600 | 308億3223万 | -4.01% |
08/20 | 280 | 287 | 279 | 284 | +2.16% | 535,100 | 305億994万 | -5.33% |
08/19 | 277 | 280 | 275 | 278 | +2.21% | 291,600 | 298億6537万 | -7.64% |
08/16 | 272 | 276 | 270 | 272 | +0.37% | 286,500 | 292億2079万 | -10.53% |
08/15 | 267 | 272 | 265 | 271 | -0.37% | 378,000 | 291億1336万 | -11.44% |
08/14 | 279 | 281 | 271 | 272 | -2.51% | 529,900 | 292億2079万 | -11.69% |
08/13 | 16:00 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 |
08/13 | 291 | 293 | 278 | 279 | -7.31% | 1,139,600 | 299億7280万 | -10% |
08/09 | 18:00 2019年12月期第2四半期決算短信〔IFRS〕(連結) |
08/09 | 18:00 2019年12月期第2四半期決算説明会資料 |
08/09 | 297 | 302 | 297 | 301 | +2.38% | 308,500 | 323億3624万 | -3.53% |
08/08 | 302 | 302 | 293 | 294 | -1.67% | 266,200 | 315億8424万 | -6.07% |
08/07 | 296 | 303 | 295 | 299 | 0% | 508,800 | 321億2139万 | -4.47% |
08/06 | 290 | 299 | 288 | 299 | -0.99% | 904,600 | 321億2139万 | -4.78% |
08/05 | 302 | 306 | 297 | 302 | -0.98% | 634,700 | 324億4367万 | -4.13% |
08/02 | 305 | 310 | 303 | 305 | -0.97% | 408,500 | 327億6596万 | -3.17% |
08/01 | 307 | 310 | 306 | 308 | 0% | 241,600 | 330億8825万 | -2.22% |
07/31 | 308 | 310 | 306 | 308 | 0% | 301,000 | 330億8825万 | -2.22% |
07/30 | 312 | 316 | 308 | 308 | -1.28% | 527,200 | 330億8825万 | -1.91% |
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% |