K&Oエナジーグループ（1663）の株価チャート

2026/02/12

2025/09/12～2026/02/12

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	PER	PBR
2026	7/1, 株式分割 1→2
2026
02/12	2,415	2,425	2,383	2,388	-1.24%	483,600	1353億469万	+12.78%	20.24	1.19
02/10	2,390	2,420	2,350	2,418	+2.65%	476,600	1370億485万	+15.23%	20.49	1.2
02/09	2,350	2,433	2,305	2,355	+3.18%	925,600	1334億6284万	+13.38%	19.96	1.17
02/06	2,078	2,283	2,068	2,283	+5.55%	862,000	1293億5411万	+10.85%	19.35	1.14
02/05	2,195	2,195	2,128	2,163	-1.48%	394,600	1225億5346万	+5.75%	18.33	1.08
02/04	2,150	2,203	2,133	2,195	+2.45%	505,600	1243億9530万	+7.92%	18.61	1.09
02/03	2,113	2,148	2,095	2,143	+1.78%	407,000	1214億2002万	+6.01%	18.16	1.07
02/02	2,148	2,165	2,090	2,105	-0.59%	370,800	1192億9481万	+4.67%	17.84	1.05
01/30	2,093	2,135	2,070	2,118	+1.07%	309,600	1200億321万	+5.77%	17.95	1.05
01/29	2,070	2,100	2,040	2,095	+1.82%	249,000	1187億2809万	+5.17%	17.76	1.04
01/28	2,100	2,110	2,048	2,058	-1.56%	260,200	1166億289万	+3.86%	17.44	1.02
01/27	2,090	2,108	2,063	2,090	-0.95%	222,800	1184億4473万	+6.15%	17.72	1.04
01/26	2,083	2,155	2,063	2,110	-0.12%	390,200	1195億7817万	+7.87%	17.89	1.05
01/23	2,105	2,135	2,085	2,113	+0.24%	192,000	1197億1985万	+8.78%	17.91	1.05
01/22	2,153	2,158	2,080	2,108	-1.52%	412,800	1194億3649万	+9.25%	17.87	1.05
01/21	2,013	2,170	2,010	2,140	+3.01%	770,000	1212億7834万	+11.75%	18.14	1.07
01/20	2,100	2,208	2,055	2,078	0%	583,400	1177億3633万	+9.46%	17.61	1.03
01/19	2,043	2,098	2,040	2,078	+1.22%	249,600	1177億3633万	+10.15%	17.61	1.03
01/16	2,120	2,128	2,023	2,053	-3.18%	489,000	1163億1953万	+9.58%	17.4	1.02
01/15	2,053	2,148	2,038	2,120	+2.66%	446,800	1201億4489万	+13.86%	17.97	1.06
01/14	2,025	2,080	2,025	2,065	+3.64%	456,800	1170億2793万	+11.8%	17.51	1.03
01/13	1,965	2,003	1,943	1,993	+4.05%	651,200	1129億1920万	+8.58%	16.89	0.99
01/09	1,885	1,915	1,873	1,915	+2.96%	271,800	1085億2711万	+4.99%	16.23	0.95
01/08	1,873	1,898	1,860	1,860	-1.85%	254,200	1054億1014万	+2.42%	15.77	0.93
01/07	1,890	1,920	1,880	1,895	-1.04%	287,800	1073億9367万	+4.58%	16.06	0.94
01/06	1,890	1,918	1,875	1,915	+1.86%	374,200	1085億2711万	+5.8%	16.23	0.95
01/05	1,910	1,923	1,873	1,880	-1.57%	581,000	1065億4358万	+4.21%	15.94	0.94
2025
12/30	1,938	1,975	1,903	1,910	-1.55%	504,800	1082億4375万	+6.17%	12.17	0.97
12/29	1,870	1,975	1,860	1,940	+3.6%	1,080,400	1099億4391万	+8.32%	12.37	0.98
12/26	1,878	1,895	1,858	1,873	0%	238,400	1061億1854万	+5.08%	11.93	0.95
12/25	1,885	1,898	1,865	1,873	-1.06%	179,800	1061億1854万	+5.37%	11.93	0.95
12/24	1,910	1,923	1,883	1,893	0%	360,800	1072億5199万	+6.92%	12.06	0.96
12/23	1,863	1,940	1,853	1,893	+2.02%	426,000	1072億5199万	+7.41%	12.06	0.96
12/22	1,828	1,868	1,823	1,855	+2.49%	458,600	1051億2678万	+5.58%	11.82	0.94
12/19	1,785	1,818	1,780	1,810	+1.69%	263,800	1025億7654万	+3.43%	11.54	0.92
12/18	1,760	1,783	1,750	1,780	+0.99%	298,400	1008億7637万	+1.66%	11.35	0.9
12/17	1,753	1,785	1,725	1,763	+0.57%	189,400	998億8461万	+0.48%	11.23	0.89
12/16	1,808	1,828	1,748	1,753	-2.09%	284,400	993億1789万	-0.2%	11.17	0.89
12/15	1,745	1,793	1,730	1,790	+1.7%	156,200	1014億4309万	+1.88%	11.41	0.91
12/12	1,745	1,768	1,740	1,760	+2.33%	194,200	997億4293万	+0.28%	11.22	0.89
12/11	1,765	1,770	1,720	1,720	-2.41%	233,000	974億7604万	-1.99%	10.96	0.87
12/10	1,770	1,790	1,755	1,763	+0.14%	93,400	998億8461万	+0.26%	11.23	0.89
12/09	1,758	1,773	1,753	1,760	-0.14%	86,400	997億4293万	+0.06%	11.22	0.89
12/08	1,790	1,798	1,760	1,763	-0.14%	145,800	998億8461万	+0.2%	11.23	0.89
12/05	1,755	1,800	1,755	1,765	+1%	333,600	1000億2629万	+0.4%	11.25	0.9
12/04	1,725	1,748	1,718	1,748	+1.45%	134,000	990億3453万	-0.48%	11.14	0.89
12/03	1,725	1,735	1,713	1,723	-0.14%	142,200	976億1773万	-1.91%	10.98	0.87
12/02	1,763	1,768	1,720	1,725	-2.13%	232,800	977億5941万	-1.88%	10.99	0.87
12/01	1,815	1,825	1,758	1,763	-3.95%	250,600	998億8461万	+0.26%	11.23	0.89
11/28	1,775	1,840	1,775	1,835	+3.82%	371,400	1039億9334万	+4.5%	11.7	0.93
11/27	1,768	1,773	1,750	1,768	+0.57%	126,600	1001億6797万	+1.12%	11.27	0.9
11/26	1,705	1,758	1,705	1,758	+3.08%	181,000	996億125万	+0.77%	11.2	0.89
11/25	1,720	1,725	1,693	1,705	-0.15%	195,200	966億2596万	-2.07%	10.87	0.86
11/21	1,703	1,740	1,693	1,708	-2.15%	277,000	967億6764万	-1.75%	10.88	0.87
11/20	1,728	1,760	1,718	1,745	+2.65%	278,800	988億9285万	+0.52%	11.12	0.88
11/19	1,698	1,720	1,668	1,700	-0.44%	326,400	963億4260万	-1.79%	10.84	0.86
11/18	1,735	1,775	1,708	1,708	-2.98%	416,600	967億6764万	-1.07%	10.88	0.87
11/17	1,698	1,773	1,698	1,760	+5.39%	703,400	997億4293万	+2.21%	11.22	0.89
11/14	1,703	1,710	1,665	1,670	-9.97%	1,071,200	946億4244万	-2.79%	10.64	0.85
11/13	1,835	1,855	1,828	1,855	0%	534,000	1051億2678万	+7.91%	11.82	0.94
11/12	1,830	1,855	1,823	1,855	+3.34%	312,800	1051億2678万	+8.29%	11.82	0.94
11/11	1,808	1,810	1,780	1,795	+0.7%	154,000	1017億2645万	+5.16%	11.44	0.91
11/10	1,768	1,788	1,750	1,783	+1.86%	135,800	1010億1805万	+5.04%	11.36	0.9
11/07	1,735	1,763	1,730	1,750	-0.85%	188,200	991億7621万	+3.67%	11.15	0.89
11/06	1,790	1,813	1,765	1,765	-1.12%	200,400	1000億2629万	+5.12%	11.25	0.9
11/05	1,753	1,790	1,700	1,785	-0.7%	394,000	1011億5973万	+6.63%	11.38	0.91
11/04	1,765	1,843	1,765	1,798	+3.3%	601,800	1018億6813万	+7.76%	11.46	0.91
10/31	1,748	1,748	1,713	1,740	+0.29%	195,000	986億949万	+4.82%	11.09	0.88
10/30	1,715	1,748	1,715	1,735	+1.17%	254,000	983億2613万	+4.83%	11.06	0.88
10/29	1,758	1,775	1,705	1,715	-2.42%	283,800	971億9268万	+4%	10.93	0.87
10/28	1,790	1,820	1,748	1,758	-0.57%	503,400	996億125万	+6.84%	11.2	0.89
10/27	1,800	1,810	1,755	1,768	+2.02%	456,400	1001億6797万	+7.97%	11.27	0.9
10/24	1,723	1,760	1,708	1,733	+1.17%	396,000	981億8445万	+6.35%	11.04	0.88
10/23	1,655	1,713	1,650	1,713	+4.1%	318,200	970億5100万	+5.51%	10.92	0.87
10/22	1,655	1,655	1,638	1,645	-0.9%	108,600	932億2564万	+1.67%	10.48	0.83
10/21	1,680	1,683	1,653	1,660	-0.45%	180,600	940億7572万	+2.79%	10.58	0.84
10/20	1,660	1,668	1,643	1,668	+1.99%	197,600	945億76万	+3.44%	10.63	0.85
10/17	1,638	1,658	1,623	1,635	-1.8%	158,400	926億5891万	+1.62%	10.42	0.83
10/16	1,645	1,678	1,645	1,665	+2.15%	258,400	943億5908万	+3.61%	10.61	0.84
10/15	1,590	1,630	1,583	1,630	+4.15%	169,600	923億7555万	+1.56%	10.39	0.83
10/14	1,580	1,600	1,560	1,565	-2.95%	257,800	886億9187万	-2.49%	9.97	0.79
10/10	1,648	1,653	1,598	1,613	-3.15%	356,200	913億8379万	+0.34%	10.28	0.82
10/09	1,678	1,693	1,658	1,665	-0.6%	215,200	943億5908万	+3.54%	10.61	0.84
10/08	1,698	1,713	1,670	1,675	-2.19%	277,800	949億2580万	+4.23%	10.68	0.85
10/07	1,700	1,718	1,675	1,713	+0.88%	597,400	970億5100万	+6.83%	10.92	0.87
10/06	1,668	1,698	1,650	1,698	+8.64%	688,400	962億92万	+6.09%	10.82	0.86
10/03	1,548	1,568	1,548	1,563	+0.97%	150,200	885億5019万	-2.16%	9.96	0.79
10/02	1,545	1,555	1,528	1,548	+0.65%	151,400	877億10万	-3.28%	9.86	0.78
10/01	1,605	1,605	1,535	1,538	-5.09%	313,800	871億3338万	-4.21%	9.8	0.78
09/30	1,625	1,628	1,603	1,620	-1.07%	162,000	918億883万	+0.56%	10.33	0.84
09/29	1,628	1,648	1,615	1,638	+1.39%	175,800	928億59万	+1.52%	10.44	0.85
09/26	1,600	1,625	1,600	1,615	+0.62%	227,000	915億2547万	+0.12%	10.29	0.84
09/25	1,600	1,610	1,595	1,605	+0.94%	117,400	909億5875万	-0.56%	10.23	0.84
09/24	1,600	1,603	1,585	1,590	-1.09%	123,400	901億867万	-1.67%	10.13	0.83
09/22	1,575	1,615	1,575	1,608	+2.88%	264,000	911億43万	-0.77%	10.25	0.84
09/19	1,585	1,590	1,540	1,563	-0.64%	280,600	885億5019万	-3.73%	9.96	0.81
09/18	1,580	1,588	1,558	1,573	-0.47%	209,000	891億1691万	-3.23%	10.02	0.82
09/17	1,590	1,608	1,575	1,580	+0.16%	203,600	895億4195万	-2.83%	10.07	0.82
09/16	1,580	1,600	1,578	1,578	-0.32%	103,800	894億27万	-2.98%	10.05	0.82
09/12	1,588	1,588	1,575	1,583	+0.16%	97,400	896億8363万	-2.62%	10.09	0.82

K&Oエナジーグループ（1663）の株価チャート

2025/09/12～2026/02/12

株価推移

開示資料

決算

株式

チャート