- 1663
- 2026/09/28
- 時価
- 1072億円
- PER 予
- 14.86倍
- 2014年以降
- 4.07-23.59倍
（2014-2025年） - PBR
- 0.92倍
- 2014年以降
- 0.44-1.19倍
（2014-2025年） - 配当 予
- 2.33%
- ROE 予
- 6.17%
- ROA 予
- 5.11%
- 資料
- Link
- CSV,JSON
K&Oエナジーグループ（1663）の時価総額の推移
- 2014年12月30日
- 407億5246万
- 2015年12月30日
- 473億7893万
- 2016年12月30日
- 505億25万
- 2017年12月29日
- 518億7926万
- 2018年12月28日
- 406億5266万
- 2019年12月30日
- 443億8354万
- 2020年12月30日
- 395億5730万
- 2021年12月30日
- 381億4804万
- 2022年12月30日
- 543億1558万
- 2023年12月29日
- 591億2238万
- 2024年12月30日
- 1006億7918万
- 2025年12月30日
- 1019億7225万
2026/04/30～2026/09/28
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/28 | 1,927 | 1,928 | 1,892 | 1,892 | -1.36% | 200,200 | - | -3.17% | - | - |
| 09/25 | 1,935 | 1,947 | 1,913 | 1,918 | -0.83% | 129,300 | - | -1.89% | - | - |
| 09/24 | 1,940 | 1,954 | 1,931 | 1,934 | -0.1% | 164,600 | - | -1.07% | - | - |
| 09/18 | 1,980 | 1,981 | 1,936 | 1,936 | -1.78% | 289,500 | - | -0.97% | - | - |
| 09/17 | 1,962 | 1,988 | 1,959 | 1,971 | +0.51% | 190,900 | - | +0.82% | - | - |
| 09/16 | 1,950 | 1,978 | 1,950 | 1,961 | +1.5% | 166,500 | - | +0.51% | - | - |
| 09/15 | 1,922 | 1,943 | 1,912 | 1,932 | +0.52% | 185,400 | - | -0.77% | - | - |
| 09/14 | 1,932 | 1,967 | 1,920 | 1,922 | -0.21% | 132,600 | - | -1.03% | - | - |
| 09/11 | 1,936 | 1,951 | 1,922 | 1,926 | -2.28% | 158,000 | - | -0.57% | - | - |
| 09/10 | 1,995 | 2,015 | 1,960 | 1,971 | -1.15% | 166,300 | - | +2.02% | - | - |
| 09/09 | 1,937 | 2,004 | 1,936 | 1,994 | +2.68% | 180,400 | - | +3.58% | - | - |
| 09/08 | 1,991 | 1,998 | 1,942 | 1,942 | -2.66% | 134,600 | - | +1.36% | - | - |
| 09/07 | 1,980 | 2,003 | 1,980 | 1,995 | +0.91% | 121,400 | - | +4.4% | - | - |
| 09/04 | 2,011 | 2,011 | 1,970 | 1,977 | -1.35% | 200,800 | - | +3.83% | - | - |
| 09/03 | 1,983 | 2,015 | 1,977 | 2,004 | +1.11% | 203,000 | - | +5.58% | - | - |
| 09/02 | 2,005 | 2,007 | 1,964 | 1,982 | -1.78% | 244,100 | - | +4.87% | - | - |
| 09/01 | 2,017 | 2,032 | 1,991 | 2,018 | -0.35% | 335,300 | - | +7.17% | - | - |
| 08/31 | 1,973 | 2,025 | 1,951 | 2,025 | +3.21% | 511,200 | - | +7.88% | - | - |
| 08/28 | 1,965 | 1,974 | 1,941 | 1,962 | +0.05% | 209,800 | - | +4.92% | - | - |
| 08/27 | 1,934 | 1,969 | 1,930 | 1,961 | +2.35% | 264,200 | - | +5.15% | - | - |
| 08/26 | 1,922 | 1,929 | 1,910 | 1,916 | -0.16% | 131,600 | - | +3.01% | - | - |
| 08/25 | 1,945 | 1,945 | 1,904 | 1,919 | -0.72% | 142,300 | - | +3.39% | - | - |
| 08/24 | 1,947 | 1,963 | 1,921 | 1,933 | +0.31% | 172,500 | - | +4.43% | - | - |
| 08/21 | 1,910 | 1,933 | 1,902 | 1,927 | -0.05% | 177,900 | - | +4.39% | - | - |
| 08/20 | 1,924 | 1,935 | 1,898 | 1,928 | +0.94% | 184,600 | - | +4.56% | - | - |
| 08/19 | 1,913 | 1,913 | 1,882 | 1,910 | -1.04% | 236,200 | - | +3.8% | - | - |
| 08/18 | 1,938 | 1,950 | 1,924 | 1,930 | -0.77% | 173,700 | - | +5.06% | - | - |
| 08/17 | 1,918 | 1,949 | 1,900 | 1,945 | +1.46% | 262,900 | - | +6.11% | - | - |
| 08/14 | 1,880 | 1,937 | 1,870 | 1,917 | +1.54% | 313,400 | - | +4.81% | - | - |
| 08/13 | 1,903 | 1,938 | 1,880 | 1,888 | +2.5% | 526,000 | - | +3.4% | - | - |
| 08/12 | 1,852 | 1,858 | 1,830 | 1,842 | +1.38% | 381,100 | - | +0.93% | - | - |
| 08/10 | 1,803 | 1,822 | 1,794 | 1,817 | +0.94% | 146,200 | - | -0.49% | - | - |
| 08/07 | 1,810 | 1,815 | 1,784 | 1,800 | +0.06% | 155,500 | - | -1.59% | - | - |
| 08/06 | 1,780 | 1,804 | 1,771 | 1,799 | +0.78% | 153,500 | - | -1.8% | - | - |
| 08/05 | 1,779 | 1,800 | 1,771 | 1,785 | -0.06% | 200,000 | - | -2.72% | - | - |
| 08/04 | 1,804 | 1,815 | 1,784 | 1,786 | -1.05% | 177,400 | - | -2.93% | - | - |
| 08/03 | 1,801 | 1,809 | 1,765 | 1,805 | -0.99% | 227,500 | - | -2.22% | - | - |
| 07/31 | 1,847 | 1,847 | 1,801 | 1,823 | +0.28% | 166,000 | - | -1.62% | - | - |
| 07/30 | 1,821 | 1,833 | 1,798 | 1,818 | -0.44% | 180,400 | - | -2.05% | - | - |
| 07/29 | 1,807 | 1,827 | 1,791 | 1,826 | +1.39% | 312,500 | - | -1.78% | - | - |
| 07/28 | 1,852 | 1,860 | 1,790 | 1,801 | -3.9% | 261,600 | - | -3.33% | - | - |
| 07/27 | 1,839 | 1,874 | 1,827 | 1,874 | +1.57% | 216,400 | - | +0.27% | - | - |
| 07/24 | 1,854 | 1,861 | 1,828 | 1,845 | +0.65% | 265,800 | - | -1.39% | - | - |
| 07/23 | 1,832 | 1,836 | 1,820 | 1,833 | +0.49% | 135,700 | - | -2.24% | - | - |
| 07/22 | 1,849 | 1,850 | 1,819 | 1,824 | +0.11% | 172,200 | - | -2.93% | - | - |
| 07/21 | 1,820 | 1,844 | 1,805 | 1,822 | +2.07% | 240,000 | - | -3.24% | - | - |
| 07/17 | 1,810 | 1,815 | 1,762 | 1,785 | -1.82% | 305,200 | - | -5.51% | - | - |
| 07/16 | 1,851 | 1,858 | 1,817 | 1,818 | -2.73% | 183,400 | - | -4.11% | - | - |
| 07/15 | 1,863 | 1,877 | 1,841 | 1,869 | +1.74% | 157,400 | - | -1.74% | - | - |
| 07/14 | 1,840 | 1,851 | 1,814 | 1,837 | +0.33% | 177,800 | - | -3.57% | - | - |
| 07/13 | 1,863 | 1,891 | 1,823 | 1,831 | -0.81% | 225,700 | - | -4.19% | - | - |
| 07/10 | 1,840 | 1,862 | 1,829 | 1,846 | +0.87% | 179,200 | - | -3.75% | - | - |
| 07/09 | 1,855 | 1,867 | 1,823 | 1,830 | -0.81% | 175,700 | - | -5.03% | - | - |
| 07/08 | 1,851 | 1,880 | 1,822 | 1,845 | -0.86% | 213,700 | - | -4.65% | - | - |
| 07/07 | 1,893 | 1,919 | 1,861 | 1,861 | -1.06% | 189,800 | - | -4.32% | - | - |
| 07/06 | 1,890 | 1,918 | 1,876 | 1,881 | -0.53% | 175,500 | - | -3.64% | - | - |
| 07/03 | 1,891 | 1,895 | 1,865 | 1,891 | +1.07% | 111,800 | - | -3.52% | - | - |
| 07/02 | 1,885 | 1,905 | 1,861 | 1,871 | +0.27% | 215,800 | - | -4.83% | - | - |
| 07/01 | 1,900 | 1,904 | 1,861 | 1,866 | -1.84% | 251,900 | - | -5.57% | - | - |
| 07/01 | 株式分割 1→2 | |||||||||
| 06/30 | 1,967 | 1,967 | 1,895 | 1,901 | -2.36% | 242,900 | - | -4.33% | - | - |
| 06/29 | 1,968 | 1,987 | 1,923 | 1,947 | -1.29% | 255,000 | - | -2.6% | - | - |
| 06/26 | 1,900 | 1,980 | 1,883 | 1,973 | +3.41% | 437,800 | - | -1.77% | - | - |
| 06/25 | 1,910 | 1,925 | 1,885 | 1,908 | +0.26% | 233,400 | - | -5.48% | - | - |
| 06/24 | 1,925 | 1,940 | 1,890 | 1,903 | -0.39% | 235,000 | - | -6.23% | - | - |
| 06/23 | 1,943 | 1,950 | 1,910 | 1,910 | -1.8% | 226,000 | - | -6.42% | - | - |
| 06/22 | 1,945 | 1,955 | 1,923 | 1,945 | 0% | 208,600 | - | -5.17% | - | - |
| 06/19 | 1,930 | 1,955 | 1,923 | 1,945 | +1.04% | 271,000 | - | -5.63% | - | - |
| 06/18 | 1,935 | 1,955 | 1,923 | 1,925 | -0.52% | 218,600 | - | -7.23% | - | - |
| 06/17 | 1,923 | 1,975 | 1,910 | 1,935 | +0.39% | 241,800 | - | -7.37% | - | - |
| 06/16 | 1,950 | 1,955 | 1,920 | 1,928 | -2.03% | 245,400 | - | -8.35% | - | - |
| 06/15 | 1,990 | 2,010 | 1,968 | 1,968 | -0.25% | 185,400 | - | -7.11% | - | - |
| 06/12 | 1,955 | 1,980 | 1,948 | 1,973 | +0.25% | 223,800 | - | -7.39% | - | - |
| 06/11 | 1,948 | 1,970 | 1,915 | 1,968 | +1.03% | 228,400 | - | -8.06% | - | - |
| 06/10 | 1,958 | 1,965 | 1,925 | 1,948 | -1.52% | 314,800 | - | -9.54% | - | - |
| 06/09 | 2,003 | 2,030 | 1,965 | 1,978 | -1.74% | 279,400 | - | -8.83% | - | - |
| 06/08 | 2,015 | 2,045 | 1,990 | 2,013 | -2.19% | 282,200 | - | -7.89% | - | - |
| 06/05 | 2,028 | 2,070 | 2,028 | 2,058 | +1.11% | 161,800 | - | -6.52% | - | - |
| 06/04 | 2,053 | 2,065 | 2,025 | 2,035 | -2.51% | 234,400 | - | -8% | - | - |
| 06/03 | 2,075 | 2,100 | 2,065 | 2,088 | +1.33% | 201,600 | - | -6.18% | - | - |
| 06/02 | 2,060 | 2,073 | 2,020 | 2,060 | 0% | 229,400 | - | -7.83% | - | - |
| 06/01 | 2,055 | 2,080 | 2,028 | 2,060 | 0% | 257,200 | - | -8.24% | - | - |
| 05/29 | 2,100 | 2,100 | 2,060 | 2,060 | -2.6% | 241,000 | - | -8.77% | - | - |
| 05/28 | 2,118 | 2,125 | 2,073 | 2,115 | -1.51% | 353,400 | - | -6.95% | - | - |
| 05/27 | 2,183 | 2,193 | 2,125 | 2,148 | -2.05% | 268,000 | - | -6.35% | - | - |
| 05/26 | 2,158 | 2,200 | 2,100 | 2,193 | +0.69% | 295,400 | - | -5.09% | - | - |
| 05/25 | 2,215 | 2,240 | 2,158 | 2,178 | -1.91% | 322,000 | - | -6.18% | - | - |
| 05/22 | 2,178 | 2,245 | 2,163 | 2,220 | +1.72% | 201,600 | - | -5.05% | - | - |
| 05/21 | 2,158 | 2,198 | 2,113 | 2,183 | -0.46% | 424,000 | - | -7.17% | - | - |
| 05/20 | 2,200 | 2,233 | 2,173 | 2,193 | +1.15% | 371,600 | - | -7.22% | - | - |
| 05/19 | 2,203 | 2,250 | 2,155 | 2,168 | -0.69% | 290,200 | - | -8.74% | - | - |
| 05/18 | 2,268 | 2,298 | 2,170 | 2,183 | -5.21% | 290,600 | - | -8.72% | - | - |
| 05/15 | 2,288 | 2,328 | 2,265 | 2,303 | +0.66% | 276,400 | - | -4.26% | - | - |
| 05/14 | 2,303 | 2,405 | 2,255 | 2,288 | +0.44% | 721,200 | - | -5.24% | - | - |
| 05/13 | 2,293 | 2,320 | 2,258 | 2,278 | -1.19% | 297,000 | - | -6.24% | - | - |
| 05/12 | 2,298 | 2,343 | 2,283 | 2,305 | +1.77% | 320,000 | - | -5.65% | - | - |
| 05/11 | 2,240 | 2,288 | 2,220 | 2,265 | +2.14% | 274,400 | - | -7.96% | - | - |
| 05/08 | 2,273 | 2,288 | 2,208 | 2,218 | -3.17% | 463,200 | - | -10.58% | - | - |
| 05/07 | 2,330 | 2,345 | 2,280 | 2,290 | -2.66% | 514,400 | - | -8.55% | - | - |
| 05/01 | 2,360 | 2,363 | 2,313 | 2,353 | -1.47% | 281,800 | - | -6.57% | - | - |
| 04/30 | 2,355 | 2,398 | 2,315 | 2,388 | -0.1% | 430,400 | - | -5.56% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2014年 12月期 | 840 1,680 1/23 | 617 1,234 3/20 | 406,200 203,100 7/8 | 526億4458万 | 386億6869万 | 407億5246万 12/30 |
| 2015年 12月期 | 990 1,980 6/26 | 689 1,378 9/25 | 307,800 153,900 6/26 | 600億6540万 | 418億309万 | 473億7893万 12/30 |
| 2016年 12月期 | 951 1,901 12/16 | 595 1,190 2/25 | 156,200 78,100 2/18 | 576億6885万 | 360億9991万 | 505億25万 12/30 |
| 2017年 12月期 | 985 1,970 10/23 | 818 1,635 4/20 | 235,400 117,700 7/28 | 597億6204万 | 495億9945万 | 518億7926万 12/29 |
| 2018年 12月期 | 971 1,941 1/4 | 705 1,410 12/25 | 89,600 44,800 1/31 | 588億8229万 | 427億7384万 | 406億5266万 12/28 |
| 2019年 12月期 | 857 1,713 11/11 | 652 1,304 9/12 | 164,200 82,100 9/12 | 519億6567万 | 395億5822万 | 443億8354万 12/30 |
| 2020年 12月期 | 920 1,840 2/12 | 665 1,329 3/13 | 179,400 89,700 10/15 | 558億1835万 | 403億1662万 | 395億5730万 12/30 |
| 2021年 12月期 | 853 1,706 10/18 | 646 1,292 8/12 | 739,600 369,800 5/27 | 517億5332万 | 391億9419万 | 381億4804万 12/30 |
| 2022年 12月期 | 1,240 2,480 11/30 | 712 1,424 1/11 1,424 1/7 他2件 | 1,268,200 634,100 10/11 | 702億7343万 | 403億5055万 | 543億1558万 12/30 |
| 2023年 12月期 | 1,369 2,737 9/29 | 944 1,887 1/6 | 1,138,600 569,300 11/15 | 775億5579万 | 534億7014万 | 591億2238万 12/29 |
| 2024年 12月期 | 2,155 4,310 6/18 | 1,098 2,196 1/4 | 2,593,000 1,296,500 6/18 | 1221億2842万 | 622億2598万 | 1006億7918万 12/30 |
| 2025年 12月期 | 1,993 3,985 1/6 | 1,173 2,345 4/7 | 1,947,800 973,900 8/12 | 1129億1920万 | 664億4806万 | 1019億7225万 12/30 |
| 最新 | 1,892 2026/9/28 | 200,200 | 1072億2365万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
