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
09/18	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%	-	-
04/28	2,325	2,390	2,315	2,390	+1.92%	239,400	-	-5.79%	-	-
04/27	2,360	2,365	2,318	2,345	-1.05%	225,400	-	-7.82%	-	-
04/24	2,350	2,400	2,318	2,370	+1.72%	230,200	-	-7.1%	-	-

K&Oエナジーグループ（1663）の株価チャート

2026/04/24～2026/09/18

株価推移

開示資料

決算

株式

チャート