K&Oエナジーグループ（1663）の株価チャート

2026/04/14

2025/11/14～2026/04/14

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
04/14	2,570	2,600	2,525	2,585	+1.17%	282,200	1464億9743万	-1.45%	21.91	1.29
04/13	2,500	2,570	2,495	2,555	+2.71%	343,200	1447億9727万	-2.56%	21.66	1.27
04/10	2,475	2,505	2,423	2,488	+0.3%	558,000	1409億7190万	-5.09%	21.09	1.24
04/09	2,525	2,565	2,475	2,480	-3.31%	414,000	1405億4686万	-5.45%	21.02	1.23
04/08	2,565	2,580	2,520	2,565	+1.18%	368,000	1453億6399万	-2.14%	21.74	1.28
04/07	2,545	2,560	2,505	2,535	-0.39%	245,800	1436億6382万	-3.35%	21.49	1.26
04/06	2,650	2,655	2,545	2,545	-3.96%	383,400	1442億3055万	-3.23%	21.57	1.27
04/03	2,680	2,690	2,625	2,650	+0.57%	218,000	1501億8112万	+0.61%	22.46	1.32
04/02	2,740	2,745	2,635	2,635	-4.18%	674,000	1493億3104万	+0.19%	22.34	1.31
04/01	2,700	2,765	2,670	2,750	+0.55%	581,000	1558億4833万	+4.6%	23.31	1.37
03/31	2,780	2,815	2,640	2,735	-3.36%	1,145,000	1549億9825万	+4.27%	23.18	1.36
03/30	2,570	2,845	2,570	2,830	+8.02%	1,348,600	1603億8210万	+8.14%	23.99	1.41
03/27	2,590	2,625	2,565	2,620	+0.19%	209,200	1484億8095万	+0.42%	22.21	1.3
03/26	2,630	2,695	2,570	2,615	+0.58%	300,600	1481億9759万	+0.38%	22.17	1.3
03/25	2,635	2,660	2,580	2,600	+1.36%	220,800	1473億4751万	+0.04%	22.04	1.29
03/24	2,565	2,600	2,515	2,565	+0.98%	270,200	1453億6399万	-1.04%	21.74	1.28
03/23	2,570	2,575	2,433	2,540	-3.79%	670,400	1439億4718万	-1.59%	21.53	1.26
03/19	2,625	2,650	2,570	2,640	-0.94%	433,800	1496億1440万	+2.52%	22.38	1.31
03/18	2,630	2,690	2,625	2,665	+2.11%	213,400	1510億3120万	+3.86%	22.59	1.33
03/17	2,660	2,710	2,600	2,610	-3.15%	378,200	1479億1423万	+2.23%	22.13	1.3
03/16	2,790	2,805	2,670	2,695	-2%	592,800	1527億3136万	+6.1%	22.85	1.34
03/13	2,650	2,800	2,635	2,750	+3.77%	578,800	1558億4833万	+9.17%	23.31	1.37
03/12	2,690	2,750	2,635	2,650	-0.93%	472,400	1501億8112万	+6.13%	22.46	1.32
03/11	2,640	2,745	2,630	2,675	+2.88%	396,800	1515億9792万	+7.99%	22.68	1.33
03/10	2,575	2,670	2,550	2,600	+2.16%	460,800	1473億4751万	+5.95%	22.04	1.29
03/09	2,505	2,615	2,458	2,545	+0.2%	928,800	1442億3055万	+4.56%	21.57	1.27
03/06	2,525	2,620	2,490	2,540	0%	278,200	1439億4718万	+5.13%	21.53	1.26
03/05	2,555	2,595	2,498	2,540	+4.74%	320,800	1439億4718万	+5.97%	21.53	1.26
03/04	2,550	2,580	2,368	2,425	-7.62%	704,400	1374億2989万	+1.93%	20.56	1.21
03/03	2,725	2,745	2,620	2,625	-2.78%	722,200	1487億6432万	+10.9%	22.25	1.31
03/02	2,700	2,800	2,675	2,700	+1.5%	556,200	1530億1472万	+15.09%	22.89	1.34
02/27	2,545	2,670	2,540	2,660	+4.72%	335,000	1507億4784万	+14.56%	22.55	1.32
02/26	2,595	2,600	2,520	2,540	-2.31%	342,200	1439億4718万	+10.34%	21.53	1.26
02/25	2,630	2,635	2,520	2,600	-0.38%	301,600	1473億4751万	+13.89%	22.04	1.29
02/24	2,605	2,645	2,560	2,610	+0.97%	378,800	1479億1423万	+15.38%	22.13	1.3
02/20	2,600	2,640	2,540	2,585	-1.34%	470,200	1464億9743万	+15.4%	21.91	1.29
02/19	2,530	2,625	2,520	2,620	+3.15%	681,600	1484億8095万	+17.96%	22.21	1.3
02/18	2,450	2,555	2,430	2,540	+3.67%	437,800	1439億4718万	+15.51%	21.53	1.26
02/17	2,410	2,520	2,393	2,450	+0.82%	560,000	1388億4669万	+12.54%	20.77	1.22
02/16	2,303	2,483	2,288	2,430	+6.35%	868,600	1377億1325万	+12.71%	20.6	1.21
02/13	2,350	2,360	2,265	2,285	-4.29%	567,400	1294億9579万	+7.13%	19.37	1.14
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

K&Oエナジーグループ（1663）の株価チャート

2025/11/14～2026/04/14

株価推移

開示資料

決算

株式

チャート