K&Oエナジーグループ（1663）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/07/15

2026/02/18～2026/07/15

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
07/15	1,863	1,877	1,841	1,869	+1.74%	157,400	529億6009万	-1.74%	11.92	0.95
07/14	1,840	1,851	1,814	1,837	+0.33%	177,800	520億5334万	-3.57%	11.71	0.93
07/13	1,863	1,891	1,823	1,831	-0.81%	225,700	518億8332万	-4.19%	11.67	0.93
07/10	1,840	1,862	1,829	1,846	+0.87%	179,200	523億836万	-3.75%	11.77	0.94
07/09	1,855	1,867	1,823	1,830	-0.81%	175,700	518億5499万	-5.03%	11.67	0.93
07/08	1,851	1,880	1,822	1,845	-0.86%	213,700	522億8003万	-4.65%	11.76	0.94
07/07	1,893	1,919	1,861	1,861	-1.06%	189,800	527億3340万	-4.32%	11.87	0.94
07/06	1,890	1,918	1,876	1,881	-0.53%	175,500	533億13万	-3.64%	11.99	0.95
07/03	1,891	1,895	1,865	1,891	+1.07%	111,800	535億8349万	-3.52%	12.06	0.96
07/02	1,885	1,905	1,861	1,871	+0.27%	215,800	530億1677万	-4.83%	11.93	0.95
07/01	1,900	1,904	1,861	1,866	-1.84%	251,900	528億7508万	-5.57%	11.9	0.95
07/01	株式分割 1→2
06/30	1,967	1,967	1,895	1,901	-2.36%	242,900	538億6685万	-4.33%	12.12	0.96
06/29	1,968	1,987	1,923	1,947	-1.29%	255,000	551億7031万	-2.6%	12.41	0.99
06/26	1,900	1,980	1,883	1,973	+3.41%	437,800	1117億8576万	-1.77%	12.57	1
06/25	1,910	1,925	1,885	1,908	+0.26%	233,400	1081億207万	-5.48%	12.16	0.97
06/24	1,925	1,940	1,890	1,903	-0.39%	235,000	1078億1871万	-6.23%	12.13	0.96
06/23	1,943	1,950	1,910	1,910	-1.8%	226,000	1082億4375万	-6.42%	12.17	0.97
06/22	1,945	1,955	1,923	1,945	0%	208,600	1102億2727万	-5.17%	12.4	0.99
06/19	1,930	1,955	1,923	1,945	+1.04%	271,000	1102億2727万	-5.63%	12.4	0.99
06/18	1,935	1,955	1,923	1,925	-0.52%	218,600	1090億9383万	-7.23%	12.27	0.98
06/17	1,923	1,975	1,910	1,935	+0.39%	241,800	1096億6055万	-7.37%	12.33	0.98
06/16	1,950	1,955	1,920	1,928	-2.03%	245,400	1092億3551万	-8.35%	12.29	0.98
06/15	1,990	2,010	1,968	1,968	-0.25%	185,400	1115億240万	-7.11%	12.54	1
06/12	1,955	1,980	1,948	1,973	+0.25%	223,800	1117億8576万	-7.39%	12.57	1
06/11	1,948	1,970	1,915	1,968	+1.03%	228,400	1115億240万	-8.06%	12.54	1
06/10	1,958	1,965	1,925	1,948	-1.52%	314,800	1103億6895万	-9.54%	12.41	0.99
06/09	2,003	2,030	1,965	1,978	-1.74%	279,400	1120億6912万	-8.83%	12.6	1
06/08	2,015	2,045	1,990	2,013	-2.19%	282,200	1140億5264万	-7.89%	12.83	1.02
06/05	2,028	2,070	2,028	2,058	+1.11%	161,800	1166億289万	-6.52%	13.11	1.04
06/04	2,053	2,065	2,025	2,035	-2.51%	234,400	1153億2776万	-8%	12.97	1.03
06/03	2,075	2,100	2,065	2,088	+1.33%	201,600	1183億305万	-6.18%	13.31	1.06
06/02	2,060	2,073	2,020	2,060	0%	229,400	1167億4457万	-7.83%	13.13	1.04
06/01	2,055	2,080	2,028	2,060	0%	257,200	1167億4457万	-8.24%	13.13	1.04
05/29	2,100	2,100	2,060	2,060	-2.6%	241,000	1167億4457万	-8.77%	13.13	1.04
05/28	2,118	2,125	2,073	2,115	-1.51%	353,400	1198億6153万	-6.95%	13.48	1.07
05/27	2,183	2,193	2,125	2,148	-2.05%	268,000	1217億338万	-6.35%	13.69	1.09
05/26	2,158	2,200	2,100	2,193	+0.69%	295,400	1242億5362万	-5.09%	13.97	1.11
05/25	2,215	2,240	2,158	2,178	-1.91%	322,000	1234億354万	-6.18%	13.88	1.1
05/22	2,178	2,245	2,163	2,220	+1.72%	201,600	1258億1211万	-5.05%	14.15	1.13
05/21	2,158	2,198	2,113	2,183	-0.46%	424,000	1236億8690万	-7.17%	13.91	1.11
05/20	2,200	2,233	2,173	2,193	+1.15%	371,600	1242億5362万	-7.22%	13.97	1.11
05/19	2,203	2,250	2,155	2,168	-0.69%	290,200	1228億3682万	-8.74%	13.82	1.1
05/18	2,268	2,298	2,170	2,183	-5.21%	290,600	1236億8690万	-8.72%	13.91	1.11
05/15	2,288	2,328	2,265	2,303	+0.66%	276,400	1304億8756万	-4.26%	14.68	1.17
05/14	2,303	2,405	2,255	2,288	+0.44%	721,200	1296億3747万	-5.24%	14.58	1.16
05/13	2,293	2,320	2,258	2,278	-1.19%	297,000	1290億7075万	-6.24%	14.52	1.15
05/12	2,298	2,343	2,283	2,305	+1.77%	320,000	1306億2924万	-5.65%	14.69	1.17
05/11	2,240	2,288	2,220	2,265	+2.14%	274,400	1283億6235万	-7.96%	14.44	1.15
05/08	2,273	2,288	2,208	2,218	-3.17%	463,200	1256億7043万	-10.58%	14.13	1.12
05/07	2,330	2,345	2,280	2,290	-2.66%	514,400	1297億7915万	-8.55%	14.6	1.16
05/01	2,360	2,363	2,313	2,353	-1.47%	281,800	1333億2116万	-6.57%	14.99	1.19
04/30	2,355	2,398	2,315	2,388	-0.1%	430,400	1353億469万	-5.56%	15.22	1.21
04/28	2,325	2,390	2,315	2,390	+1.92%	239,400	1354億4637万	-5.79%	15.23	1.21
04/27	2,360	2,365	2,318	2,345	-1.05%	225,400	1328億9612万	-7.82%	14.95	1.19
04/24	2,350	2,400	2,318	2,370	+1.72%	230,200	1343億1292万	-7.1%	15.11	1.2
04/23	2,315	2,343	2,278	2,330	+0.65%	383,200	1320億4604万	-9.06%	14.85	1.18
04/22	2,393	2,400	2,305	2,315	-2.73%	358,200	1311億9596万	-10.13%	14.76	1.17
04/21	2,443	2,455	2,365	2,380	-2.46%	452,200	1348億7965万	-8%	15.17	1.21
04/20	2,565	2,565	2,438	2,440	-6.15%	454,200	1382億7997万	-6.15%	15.55	1.24
04/17	2,575	2,605	2,560	2,600	+0.97%	287,000	1473億4751万	-0.46%	16.57	1.32
04/16	2,485	2,580	2,480	2,575	+3.83%	308,400	1459億3071万	-1.49%	16.41	1.31
04/15	2,595	2,605	2,478	2,480	-4.06%	300,800	1405億4686万	-5.27%	15.81	1.26
04/14	2,570	2,600	2,525	2,585	+1.17%	282,200	1464億9743万	-1.45%	16.48	1.31
04/13	2,500	2,570	2,495	2,555	+2.71%	343,200	1447億9727万	-2.56%	16.28	1.3
04/10	2,475	2,505	2,423	2,488	+0.3%	558,000	1409億7190万	-5.09%	15.85	1.26
04/09	2,525	2,565	2,475	2,480	-3.31%	414,000	1405億4686万	-5.45%	15.81	1.26
04/08	2,565	2,580	2,520	2,565	+1.18%	368,000	1453億6399万	-2.14%	16.35	1.3
04/07	2,545	2,560	2,505	2,535	-0.39%	245,800	1436億6382万	-3.35%	16.16	1.29
04/06	2,650	2,655	2,545	2,545	-3.96%	383,400	1442億3055万	-3.23%	16.22	1.29
04/03	2,680	2,690	2,625	2,650	+0.57%	218,000	1501億8112万	+0.61%	16.89	1.34
04/02	2,740	2,745	2,635	2,635	-4.18%	674,000	1493億3104万	+0.19%	16.79	1.34
04/01	2,700	2,765	2,670	2,750	+0.55%	581,000	1558億4833万	+4.6%	17.53	1.39
03/31	2,780	2,815	2,640	2,735	-3.36%	1,145,000	1549億9825万	+4.27%	17.43	1.39
03/30	2,570	2,845	2,570	2,830	+8.02%	1,348,600	1603億8210万	+8.14%	18.04	1.44
03/27	2,590	2,625	2,565	2,620	+0.19%	209,200	1484億8095万	+0.42%	16.7	1.33
03/26	2,630	2,695	2,570	2,615	+0.58%	300,600	1481億9759万	+0.38%	16.67	1.33
03/25	2,635	2,660	2,580	2,600	+1.36%	220,800	1473億4751万	+0.04%	16.57	1.32
03/24	2,565	2,600	2,515	2,565	+0.98%	270,200	1453億6399万	-1.04%	16.35	1.3
03/23	2,570	2,575	2,433	2,540	-3.79%	670,400	1439億4718万	-1.59%	16.19	1.29
03/19	2,625	2,650	2,570	2,640	-0.94%	433,800	1496億1440万	+2.52%	16.83	1.34
03/18	2,630	2,690	2,625	2,665	+2.11%	213,400	1510億3120万	+3.86%	16.99	1.35
03/17	2,660	2,710	2,600	2,610	-3.15%	378,200	1479億1423万	+2.23%	16.64	1.32
03/16	2,790	2,805	2,670	2,695	-2%	592,800	1527億3136万	+6.1%	17.18	1.37
03/13	2,650	2,800	2,635	2,750	+3.77%	578,800	1558億4833万	+9.17%	17.53	1.39
03/12	2,690	2,750	2,635	2,650	-0.93%	472,400	1501億8112万	+6.13%	16.89	1.34
03/11	2,640	2,745	2,630	2,675	+2.88%	396,800	1515億9792万	+7.99%	17.05	1.36
03/10	2,575	2,670	2,550	2,600	+2.16%	460,800	1473億4751万	+5.95%	16.57	1.32
03/09	2,505	2,615	2,458	2,545	+0.2%	928,800	1442億3055万	+4.56%	16.22	1.29
03/06	2,525	2,620	2,490	2,540	0%	278,200	1439億4718万	+5.13%	16.19	1.29
03/05	2,555	2,595	2,498	2,540	+4.74%	320,800	1439億4718万	+5.97%	16.19	1.29
03/04	2,550	2,580	2,368	2,425	-7.62%	704,400	1374億2989万	+1.93%	15.46	1.23
03/03	2,725	2,745	2,620	2,625	-2.78%	722,200	1487億6432万	+10.9%	16.73	1.33
03/02	2,700	2,800	2,675	2,700	+1.5%	556,200	1530億1472万	+15.09%	17.21	1.37
02/27	2,545	2,670	2,540	2,660	+4.72%	335,000	1507億4784万	+14.56%	16.95	1.35
02/26	2,595	2,600	2,520	2,540	-2.31%	342,200	1439億4718万	+10.34%	16.19	1.29
02/25	2,630	2,635	2,520	2,600	-0.38%	301,600	1473億4751万	+13.89%	16.57	1.32
02/24	2,605	2,645	2,560	2,610	+0.97%	378,800	1479億1423万	+15.38%	16.64	1.32
02/20	2,600	2,640	2,540	2,585	-1.34%	470,200	1464億9743万	+15.4%	16.48	1.31
02/19	2,530	2,625	2,520	2,620	+3.15%	681,600	1484億8095万	+17.96%	16.7	1.33
02/18	2,450	2,555	2,430	2,540	+3.67%	437,800	1439億4718万	+15.51%	16.19	1.29

K&Oエナジーグループ（1663）の株価チャート

2026/02/18～2026/07/15

株価推移

開示資料

決算

株式

チャート