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
06/24	1,925	1,940	1,890	1,903	-0.39%	235,000	1078億1871万	-6.23%	16.13	0.95
06/23	1,943	1,950	1,910	1,910	-1.8%	226,000	1082億4375万	-6.42%	16.19	0.95
06/22	1,945	1,955	1,923	1,945	0%	208,600	1102億2727万	-5.17%	16.49	0.97
06/19	1,930	1,955	1,923	1,945	+1.04%	271,000	1102億2727万	-5.63%	16.49	0.97
06/18	1,935	1,955	1,923	1,925	-0.52%	218,600	1090億9383万	-7.23%	16.32	0.96
06/17	1,923	1,975	1,910	1,935	+0.39%	241,800	1096億6055万	-7.37%	16.4	0.96
06/16	1,950	1,955	1,920	1,928	-2.03%	245,400	1092億3551万	-8.35%	16.34	0.96
06/15	1,990	2,010	1,968	1,968	-0.25%	185,400	1115億240万	-7.11%	16.68	0.98
06/12	1,955	1,980	1,948	1,973	+0.25%	223,800	1117億8576万	-7.39%	16.72	0.98
06/11	1,948	1,970	1,915	1,968	+1.03%	228,400	1115億240万	-8.06%	16.68	0.98
06/10	1,958	1,965	1,925	1,948	-1.52%	314,800	1103億6895万	-9.54%	16.51	0.97
06/09	2,003	2,030	1,965	1,978	-1.74%	279,400	1120億6912万	-8.83%	16.76	0.98
06/08	2,015	2,045	1,990	2,013	-2.19%	282,200	1140億5264万	-7.89%	17.06	1
06/05	2,028	2,070	2,028	2,058	+1.11%	161,800	1166億289万	-6.52%	17.44	1.02
06/04	2,053	2,065	2,025	2,035	-2.51%	234,400	1153億2776万	-8%	17.25	1.01
06/03	2,075	2,100	2,065	2,088	+1.33%	201,600	1183億305万	-6.18%	17.7	1.04
06/02	2,060	2,073	2,020	2,060	0%	229,400	1167億4457万	-7.83%	17.46	1.03
06/01	2,055	2,080	2,028	2,060	0%	257,200	1167億4457万	-8.24%	17.46	1.03
05/29	2,100	2,100	2,060	2,060	-2.6%	241,000	1167億4457万	-8.77%	17.46	1.03
05/28	2,118	2,125	2,073	2,115	-1.51%	353,400	1198億6153万	-6.95%	17.93	1.05
05/27	2,183	2,193	2,125	2,148	-2.05%	268,000	1217億338万	-6.35%	18.2	1.07
05/26	2,158	2,200	2,100	2,193	+0.69%	295,400	1242億5362万	-5.09%	18.59	1.09
05/25	2,215	2,240	2,158	2,178	-1.91%	322,000	1234億354万	-6.18%	18.46	1.08
05/22	2,178	2,245	2,163	2,220	+1.72%	201,600	1258億1211万	-5.05%	18.82	1.11
05/21	2,158	2,198	2,113	2,183	-0.46%	424,000	1236億8690万	-7.17%	18.5	1.09
05/20	2,200	2,233	2,173	2,193	+1.15%	371,600	1242億5362万	-7.22%	18.59	1.09
05/19	2,203	2,250	2,155	2,168	-0.69%	290,200	1228億3682万	-8.74%	18.37	1.08
05/18	2,268	2,298	2,170	2,183	-5.21%	290,600	1236億8690万	-8.72%	18.5	1.09
05/15	2,288	2,328	2,265	2,303	+0.66%	276,400	1304億8756万	-4.26%	19.52	1.15
05/14	2,303	2,405	2,255	2,288	+0.44%	721,200	1296億3747万	-5.24%	19.39	1.14
05/13	2,293	2,320	2,258	2,278	-1.19%	297,000	1290億7075万	-6.24%	19.31	1.13
05/12	2,298	2,343	2,283	2,305	+1.77%	320,000	1306億2924万	-5.65%	19.54	1.15
05/11	2,240	2,288	2,220	2,265	+2.14%	274,400	1283億6235万	-7.96%	19.2	1.13
05/08	2,273	2,288	2,208	2,218	-3.17%	463,200	1256億7043万	-10.58%	18.8	1.1
05/07	2,330	2,345	2,280	2,290	-2.66%	514,400	1297億7915万	-8.55%	19.41	1.14
05/01	2,360	2,363	2,313	2,353	-1.47%	281,800	1333億2116万	-6.57%	19.94	1.17
04/30	2,355	2,398	2,315	2,388	-0.1%	430,400	1353億469万	-5.56%	20.24	1.19
04/28	2,325	2,390	2,315	2,390	+1.92%	239,400	1354億4637万	-5.79%	20.26	1.19
04/27	2,360	2,365	2,318	2,345	-1.05%	225,400	1328億9612万	-7.82%	19.88	1.17
04/24	2,350	2,400	2,318	2,370	+1.72%	230,200	1343億1292万	-7.1%	20.09	1.18
04/23	2,315	2,343	2,278	2,330	+0.65%	383,200	1320億4604万	-9.06%	19.75	1.16
04/22	2,393	2,400	2,305	2,315	-2.73%	358,200	1311億9596万	-10.13%	19.62	1.15
04/21	2,443	2,455	2,365	2,380	-2.46%	452,200	1348億7965万	-8%	20.18	1.18
04/20	2,565	2,565	2,438	2,440	-6.15%	454,200	1382億7997万	-6.15%	20.68	1.21
04/17	2,575	2,605	2,560	2,600	+0.97%	287,000	1473億4751万	-0.46%	22.04	1.29
04/16	2,485	2,580	2,480	2,575	+3.83%	308,400	1459億3071万	-1.49%	21.83	1.28
04/15	2,595	2,605	2,478	2,480	-4.06%	300,800	1405億4686万	-5.27%	21.02	1.23
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

K&Oエナジーグループ（1663）の株価チャート

2026/01/27～2026/06/24

株価推移

開示資料

決算

株式

チャート