| 2019 |
| 10/21 | 11:30 生鮮食品EC「クックパッドマート」、集合住宅向けサービスを開始 第一号として三井不動産レジデンシャルの分譲済みマンションへ導入 |
| 10/17 | 308 | 310 | 307 | 308 | 0% | 135,000 | 330億8825万 | +0.65% |
| 10/16 | 11:30 クックパッド、Amazon Alexaスキル『Cookpad』スペイン語版を米国向けに提供開始 |
| 10/16 | 306 | 312 | 306 | 308 | +1.65% | 398,200 | 330億8825万 | +0.65% |
| 10/15 | 301 | 304 | 301 | 303 | +1% | 163,300 | 325億5110万 | -0.66% |
| 10/11 | 300 | 302 | 297 | 300 | +0.33% | 192,200 | 322億2882万 | -1.64% |
| 10/10 | 303 | 304 | 299 | 299 | -0.99% | 181,100 | 321億2139万 | -1.64% |
| 10/09 | 304 | 305 | 301 | 302 | -1.31% | 236,400 | 324億4367万 | -0.66% |
| 10/08 | 301 | 306 | 300 | 306 | +2% | 224,000 | 328億7339万 | +0.66% |
| 10/07 | 303 | 303 | 298 | 300 | -0.99% | 225,100 | 322億2882万 | -0.99% |
| 10/04 | 299 | 303 | 298 | 303 | +1.34% | 160,400 | 325億5110万 | 0% |
| 10/03 | 300 | 301 | 295 | 299 | -1.64% | 365,500 | 321億2139万 | -0.99% |
| 10/02 | 302 | 306 | 302 | 304 | -0.65% | 172,500 | 326億5853万 | +1% |
| 10/01 | 303 | 306 | 302 | 306 | +1.32% | 169,500 | 328億7339万 | +2% |
| 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% |
