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
11/13	863	919	852	903	+10.39%	2,002,100	-	+11.21%	-	-
11/12	794	859	773	818	+2.51%	1,584,400	-	+1.49%	-	-
11/11	800	805	791	798	0%	389,500	-	-0.75%	-	-
11/10	782	802	767	798	+4.04%	341,200	-	-0.25%	-	-
11/09	750	774	742	767	+4.35%	402,400	-	-3.64%	-	-
11/06	704	743	700	735	-4.92%	710,000	-	-7.31%	-	-
11/05	790	818	769	773	-0.64%	546,300	-	-2.15%	-	-
11/04	797	797	751	778	-4.19%	1,012,800	-	-1.02%	-	-
11/02	812	843	792	812	+0.12%	984,300	-	+3.97%	-	-
10/30	806	835	806	811	-0.12%	487,800	-	+4.65%	-	-
10/29	837	839	805	812	-4.47%	646,600	-	+5.59%	-	-
10/28	856	890	841	850	-3.19%	769,700	-	+11.4%	-	-
10/27	820	887	815	878	+6.94%	1,120,300	-	+16.29%	-	-
10/26	848	852	804	821	+0.12%	674,700	-	+10.05%	-	-
10/23	863	863	809	820	-5.09%	1,158,800	-	+10.96%	-	-
10/22	830	877	829	864	+7.46%	1,796,000	-	+18.03%	-	-
10/21	812	836	799	804	+1.64%	592,500	-	+11.36%	-	-
10/20	821	823	789	791	-4.58%	600,300	-	+10.78%	-	-
10/19	835	854	820	829	-1.89%	811,300	-	+17.26%	-	-
10/16	799	850	799	845	+6.96%	838,400	-	+20.89%	-	-
10/15	781	819	780	790	-1.99%	599,500	-	+14.49%	-	-
10/14	801	814	781	806	+0.62%	783,800	-	+17.84%	-	-
10/13	850	861	795	801	-3.03%	1,782,600	-	+18.32%	-	-
10/09	765	833	755	826	+5.9%	2,171,500	-	+23.28%	-	-
10/08	767	798	763	780	+3.31%	1,869,600	-	+17.65%	-	-
10/07	788	804	736	755	-0.66%	2,058,000	-	+14.57%	-	-
10/06	724	778	716	760	+9.67%	2,368,200	-	+15.85%	-	-
10/05	708	712	690	693	+0.14%	307,100	-	+6.29%	-	-
10/02	696	705	687	692	-0.72%	362,000	-	+6.63%	-	-
10/01	669	699	666	697	+4.5%	643,000	-	+7.73%	-	-
09/30	658	668	649	667	+1.37%	164,100	-	+3.41%	-	-
09/29	654	660	643	658	+0.61%	146,300	-	+2.17%	-	-
09/28	660	660	651	654	-1.51%	136,700	-	+1.87%	-	-
09/25	665	670	659	664	-0.9%	262,300	-	+3.59%	-	-
09/24	660	672	653	670	+1.52%	237,600	-	+4.85%	-	-
09/18	657	667	653	660	+1.54%	220,200	-	+3.29%	-	-
09/17	651	661	648	650	+0.46%	251,600	-	+1.88%	-	-
09/16	643	649	639	647	0%	95,900	-	+1.73%	-	-
09/15	640	649	631	647	+1.09%	204,000	-	+2.05%	-	-
09/14	619	640	618	640	+4.07%	210,200	-	+1.27%	-	-
09/11	609	616	603	615	+0.33%	126,700	-	-2.23%	-	-
09/10	611	615	601	613	+0.49%	136,400	-	-2.39%	-	-
09/09	621	625	607	610	-2.4%	351,800	-	-2.56%	-	-
09/08	633	636	625	625	-1.73%	186,000	-	0%	-	-
09/07	641	643	631	636	-0.93%	174,600	-	+2.09%	-	-
09/04	636	652	636	642	+1.42%	192,700	-	+3.22%	-	-
09/03	628	636	628	633	+0.8%	125,500	-	+2.1%	-	-
09/02	644	644	627	628	-3.53%	311,500	-	+1.45%	-	-
09/01	675	677	650	651	-3.41%	345,300	-	+5.51%	-	-
08/31	677	688	672	674	-1.03%	242,500	-	+9.59%	-	-
08/28	647	682	645	681	+6.07%	518,900	-	+11.46%	-	-
08/27	636	660	627	642	+0.94%	535,100	-	+5.59%	-	-
08/26	635	643	633	636	-0.31%	193,200	-	+5.12%	-	-
08/25	654	654	635	638	-2.3%	177,300	-	+5.63%	-	-
08/24	629	664	625	653	+4.31%	573,400	-	+8.47%	-	-
08/21	625	628	619	626	-0.16%	165,100	-	+4.16%	-	-
08/20	616	629	611	627	+1.95%	215,200	-	+4.33%	-	-
08/19	628	630	610	615	-1.6%	256,400	-	+2.5%	-	-
08/18	645	649	623	625	-4.58%	510,100	-	+4.17%	-	-
08/17	645	669	640	655	+1.08%	670,500	-	+9.35%	-	-
08/14	610	654	608	648	+9.83%	1,702,500	-	+8.72%	-	-
08/13	604	618	572	590	-1.83%	1,216,500	-	-0.51%	-	-
08/12	596	615	588	601	+2.04%	487,900	-	+1.35%	-	-
08/10	581	607	577	589	+1.73%	478,100	-	-0.51%	-	-
08/07	578	580	572	579	+0.52%	146,200	-	-2.2%	-	-
08/06	575	578	570	576	-0.35%	162,900	-	-2.7%	-	-
08/05	579	585	577	578	0%	138,800	-	-2.2%	-	-
08/04	584	589	577	578	-0.86%	145,200	-	-2.2%	-	-
08/03	593	593	578	583	-1.69%	207,900	-	-1.19%	-	-
07/31	602	602	592	593	-1.33%	134,200	-	+0.68%	-	-
07/30	601	609	598	601	-0.33%	179,800	-	+2.21%	-	-
07/29	593	611	589	603	+3.08%	388,200	-	+2.9%	-	-
07/28	599	599	585	585	-1.85%	175,200	-	+0.17%	-	-
07/27	585	602	582	596	+2.41%	362,100	-	+2.05%	-	-
07/24	587	589	573	582	-1.52%	254,100	-	0%	-	-
07/23	590	594	585	591	+0.51%	166,200	-	+1.72%	-	-
07/22	595	599	583	588	-1.18%	199,400	-	+1.38%	-	-
07/21	597	605	592	595	-1.16%	163,100	-	+2.76%	-	-
07/17	609	613	593	602	-1.79%	275,800	-	+4.33%	-	-
07/16	621	633	606	613	-1.29%	280,100	-	+6.61%	-	-
07/15	611	621	604	621	+1.14%	249,300	-	+8.38%	-	-
07/14	603	620	603	614	+1.66%	309,800	-	+7.53%	-	-
07/13	596	606	593	604	+0.83%	288,100	-	+6.15%	-	-
07/10	591	600	588	599	+2.04%	317,100	-	+5.64%	-	-
07/09	583	591	572	587	+0.51%	252,600	-	+3.53%	-	-
07/08	590	595	583	584	-1.52%	151,600	-	+3.36%	-	-
07/07	580	597	578	593	+2.6%	312,900	-	+5.14%	-	-
07/06	580	582	572	578	-1.03%	221,900	-	+2.66%	-	-
07/03	586	589	575	584	+1.39%	244,500	-	+3.91%	-	-
07/02	559	578	557	576	+3.78%	306,900	-	+2.67%	-	-
07/01	561	566	555	555	-1.77%	162,900	-	-1.07%	-	-
06/30	560	567	554	565	+0.89%	128,400	-	+0.71%	-	-
06/29	562	566	555	560	+1.45%	234,700	-	-0.18%	-	-
06/26	560	562	552	552	-2.13%	216,700	-	-1.78%	-	-
06/25	568	572	557	564	0%	225,900	-	+0.18%	-	-
06/24	559	573	559	564	+1.08%	258,500	-	+0.18%	-	-
06/23	562	576	552	558	-1.24%	497,000	-	-0.89%	-	-
06/22	560	573	556	565	+1.44%	211,600	-	+0.36%	-	-
06/19	560	565	551	557	-1.76%	202,600	-	-1.07%	-	-
06/18	565	572	560	567	+0.35%	137,200	-	+0.53%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2016年 12月期	351 8,420 12/30	222 5,330 12/22	44,244,000 1,843,500 12/30	116億697万	71億7951万	111億8401万 12/30
2017年 12月期	553 6,640 6/8	230 2,761 4/12	31,912,800 1,329,700 1/5	184億475万	76億4023万	113億2626万 12/29
2018年 12月期	407 2,442 1/29	222 1,333 10/30	1,317,000 219,500 2/21	138億4320万	76億76万	84億9061万 12/28
2019年 12月期	323 1,937 1/16	189 1,131 6/4	1,789,200 298,200 3/19	110億5794万	64億8198万	105億1057万 12/30
2020年 12月期	597 1,790 10/14	162 487 3/23	6,843,900 2,281,300 4/1	205億9974万	55億9465万	155億6690万 12/30
2021年 12月期	495 1,484 1/13	243 728 12/1	985,800 328,600 8/13	171億1977万	84億6884万	87億7526万 12/30
2022年 12月期	325 975 11/24	168 505 5/20 505 5/17 他3件	3,462,600 1,154,200 11/11	113億9535万	59億220万	91億2830万 12/30
2023年 12月期	396 1,188 6/20	245 734 3/16	3,233,700 1,077,900 5/12	139億1764万	85億9895万	104億347万 12/29
2024年 12月期	715 2,145 2/26	291 873 1/18 873 1/17	10,977,000 3,659,000 2/16	251億4109万	102億2945万	202億2210万 12/30
2025年 12月期	809 12/1	402 4/7	1,675,500 2/17	263億4433万	130億8915万	208億5638万 12/30
最新	903 2026/11/13		2,002,100	335億5916万

セグエグループ（3968）の時価総額の推移

2026/06/18～2026/11/13

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート