| 2024 |
| 01/17 | 294 | 298 | 291 | 291 | -0.8% | 107,700 | 102億2945万 | -5.21% |
| 01/16 | 299 | 299 | 293 | 293 | -1.79% | 96,900 | 103億1148万 | -4.14% |
| 01/15 | 300 | 301 | 298 | 299 | -0.33% | 107,700 | 104億9896万 | -2.71% |
| 01/12 | 305 | 305 | 299 | 300 | -1.75% | 131,100 | 105億3411万 | -2.39% |
| 01/11 | 308 | 309 | 305 | 305 | -0.87% | 68,100 | 107億2159万 | -0.65% |
| 01/10 | 312 | 312 | 308 | 308 | -1.28% | 61,500 | 108億1533万 | +0.22% |
| 01/09 | 308 | 315 | 308 | 312 | +1.08% | 57,600 | 109億5594万 | +1.52% |
| 01/05 | 308 | 311 | 307 | 308 | +0.11% | 39,300 | 108億3877万 | +0.76% |
| 01/04 | 306 | 309 | 302 | 308 | -0.43% | 27,600 | 108億2705万 | +0.65% |
| 2023 |
| 12/29 | 312 | 312 | 307 | 309 | -0.85% | 34,200 | 108億7392万 | +1.09% |
| 12/28 | 309 | 312 | 307 | 312 | -1.06% | 42,000 | 109億6766万 | +1.96% |
| 12/27 | 313 | 315 | 312 | 315 | +0.42% | 69,000 | 110億8484万 | +3.05% |
| 12/26 | 311 | 318 | 311 | 314 | +0.96% | 101,700 | 110億3797万 | +2.95% |
| 12/25 | 311 | 314 | 309 | 311 | +1.41% | 68,100 | 109億3251万 | +1.97% |
| 12/22 | 313 | 315 | 306 | 307 | -0.33% | 66,000 | 107億8018万 | +0.88% |
| 12/21 | 309 | 311 | 307 | 308 | -1.7% | 49,500 | 108億1312万 | +1.21% |
| 12/20 | 315 | 318 | 313 | 313 | -0.32% | 104,700 | 110億56万 | +2.96% |
| 12/19 | 308 | 314 | 308 | 314 | +2.39% | 46,200 | 110億3570万 | +3.63% |
| 12/18 | 309 | 310 | 306 | 307 | -1.39% | 67,800 | 107億7797万 | +1.21% |
| 12/15 | 307 | 313 | 307 | 311 | +1.3% | 39,300 | 109億3027万 | +2.64% |
| 12/14 | 314 | 316 | 307 | 307 | -1.07% | 89,400 | 107億8969万 | +0.99% |
| 12/13 | 305 | 316 | 305 | 310 | +1.75% | 94,800 | 109億684万 | +2.08% |
| 12/12 | 306 | 310 | 303 | 305 | +0.99% | 105,900 | 107億1939万 | 0% |
| 12/11 | 299 | 306 | 297 | 302 | +2.49% | 98,400 | 106億1396万 | -1.31% |
| 12/08 | 290 | 297 | 289 | 295 | +1.73% | 142,200 | 103億5622万 | -4.02% |
| 12/07 | 295 | 295 | 290 | 290 | -2.36% | 96,600 | 101億8050万 | -5.65% |
| 12/06 | 297 | 300 | 296 | 297 | -0.22% | 92,400 | 104億2651万 | -3.68% |
| 12/05 | 304 | 305 | 297 | 297 | -3.04% | 150,300 | 104億4995万 | -3.78% |
| 12/04 | 304 | 309 | 304 | 307 | 0% | 46,200 | 107億7797万 | -1.08% |
| 12/01 | 309 | 310 | 305 | 307 | +0.44% | 58,200 | 107億7797万 | -1.08% |
| 11/30 | 303 | 307 | 303 | 305 | +0.66% | 50,400 | 107億3111万 | -1.51% |
| 11/29 | 303 | 305 | 302 | 303 | +0.33% | 26,100 | 106億6082万 | -2.47% |
| 11/28 | 305 | 307 | 302 | 302 | -0.66% | 83,100 | 106億2567万 | -2.79% |
| 11/27 | 309 | 310 | 304 | 304 | -0.65% | 34,500 | 106億9596万 | -2.46% |
| 11/24 | 308 | 308 | 303 | 306 | +0.77% | 32,400 | 107億6626万 | -2.13% |
| 11/22 | 303 | 306 | 302 | 304 | +0.11% | 43,800 | 106億8425万 | -3.18% |
| 11/21 | 306 | 308 | 304 | 304 | -0.65% | 58,200 | 106億7253万 | -3.6% |
| 11/20 | 303 | 308 | 301 | 306 | +1.1% | 100,200 | 107億4283万 | -3.27% |
| 11/17 | 303 | 305 | 300 | 302 | +0.22% | 47,700 | 106億2567万 | -4.63% |
| 11/16 | 301 | 304 | 298 | 302 | +0.33% | 64,500 | 106億224万 | -5.43% |
| 11/15 | 301 | 301 | 295 | 301 | +0.89% | 113,400 | 105億6710万 | -6.04% |
| 11/14 | 15:00 差金決済型自社株価先渡取引に際して行われる当社株式の立会外終値取引(ToSTNeT-2)による取得結果に関するお知らせ |
| 11/14 | 295 | 301 | 288 | 298 | -3.56% | 328,500 | 104億7338万 | -7.45% |
| 11/13 | 18:15 2023年12月期第3四半期決算補足説明資料 |
| 11/13 | 18:15 差金決済型自社株価先渡取引に際して行われる当社株式の立会外終値取引(ToSTNeT-2)による買付けに関するお知らせ |
| 11/13 | 18:15 株式会社SBI証券によるセグエグループ株式会社(証券コード:3968)の株式の買付に関するお知らせ |
| 11/13 | 18:15 「差金決済型自社株価先渡取引」に関する補足説明資料 |
| 11/13 | 18:15 差金決済型自社株価先渡取引契約の締結に関するお知らせ |
| 11/13 | 18:15 通期業績予想の修正に関するお知らせ |
| 11/13 | 18:15 2023年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/13 | 315 | 318 | 309 | 309 | -1.38% | 114,900 | 108億5998万 | -4.33% |
| 11/10 | 315 | 316 | 311 | 313 | -1.88% | 79,500 | 110億1227万 | -3.29% |
| 11/09 | 323 | 323 | 316 | 319 | -0.21% | 64,800 | 112億2315万 | -1.44% |
| 11/08 | 333 | 335 | 319 | 320 | -3.81% | 139,500 | 112億4658万 | -1.54% |
| 11/07 | 327 | 334 | 322 | 333 | +1.63% | 136,800 | 116億9176万 | +2.04% |
| 11/06 | 318 | 329 | 318 | 327 | +4.14% | 112,500 | 115億431万 | +0.41% |
| 11/02 | 314 | 318 | 310 | 314 | +0.11% | 71,400 | 110億4742万 | -3.58% |
| 11/01 | 315 | 315 | 312 | 314 | +0.21% | 50,700 | 110億3570万 | -3.98% |
| 10/31 | 311 | 315 | 306 | 313 | +1.51% | 78,900 | 110億1227万 | -4.18% |
| 10/30 | 317 | 320 | 309 | 309 | -3.14% | 252,300 | 108億4826万 | -5.61% |
| 10/27 | 311 | 321 | 311 | 319 | +2.58% | 64,800 | 111億9972万 | -2.55% |
| 10/26 | 315 | 316 | 310 | 311 | -3.22% | 81,600 | 109億1855万 | -4.99% |
| 10/25 | 325 | 325 | 318 | 321 | +0.31% | 72,000 | 112億8172万 | -1.83% |
| 10/24 | 315 | 320 | 306 | 320 | +1.48% | 108,300 | 112億4658万 | -2.14% |
| 10/23 | 322 | 324 | 314 | 315 | -2.67% | 97,800 | 110億8257万 | -3.57% |
| 10/20 | 323 | 327 | 321 | 324 | -0.72% | 45,600 | 113億8716万 | -0.92% |
| 10/19 | 16:00 セグエグループのジェイズ・コミュニケーション、「RevoWorksシリーズ」の新製品「RevoWorksクラウド」のリリースを発表 |
| 10/19 | 12:00 First One Systems Co., Ltd.の株式取得(子会社化)に係る意向表明書提出に関するお知らせ |
| 10/19 | 325 | 329 | 323 | 326 | -1.31% | 72,300 | 114億6917万 | -0.2% |
| 10/18 | 324 | 331 | 324 | 331 | +1.64% | 63,300 | 116億2146万 | +1.12% |
| 10/17 | 331 | 333 | 324 | 325 | -1.61% | 129,000 | 114億3402万 | -0.2% |
| 10/16 | 330 | 335 | 327 | 331 | -1.59% | 125,100 | 116億2146万 | +1.43% |
| 10/13 | 339 | 339 | 332 | 336 | -0.98% | 87,600 | 118億891万 | +3.38% |
| 10/12 | 340 | 340 | 334 | 339 | +1.19% | 57,600 | 119億2606万 | +4.73% |
| 10/11 | 341 | 341 | 334 | 335 | -0.89% | 69,900 | 117億8548万 | +3.5% |
| 10/10 | 338 | 342 | 336 | 338 | +1% | 64,500 | 118億9091万 | +4.75% |
| 10/06 | 336 | 338 | 331 | 335 | -0.2% | 131,400 | 117億7376万 | +3.72% |
| 10/05 | 322 | 337 | 322 | 336 | +5.33% | 288,600 | 117億9719万 | +4.24% |
| 10/04 | 324 | 330 | 319 | 319 | -4.21% | 225,300 | 111億9972万 | -1.04% |
| 10/03 | 340 | 344 | 332 | 333 | -1.67% | 140,400 | 116億9176万 | +3.31% |
| 10/02 | 339 | 347 | 336 | 338 | +0.89% | 266,700 | 118億9091万 | +5.73% |
| 09/29 | 335 | 338 | 333 | 335 | +1.51% | 153,900 | 117億8548万 | +5.12% |
| 09/28 | 333 | 335 | 327 | 330 | -1% | 159,600 | 116億975万 | +3.88% |
| 09/27 | 327 | 341 | 324 | 334 | +4.82% | 492,600 | 117億2690万 | +5.26% |
| 09/26 | 16:00 プライム市場上場継続、及び上場維持基準への適合に向けた意思表明に関するお知らせ |
| 09/26 | 320 | 323 | 318 | 318 | -0.62% | 59,400 | 111億8800万 | +0.74% |
| 09/25 | 321 | 321 | 317 | 320 | +1.37% | 108,300 | 112億5829万 | +1.69% |
| 09/22 | 314 | 320 | 312 | 316 | +0.53% | 140,100 | 111億600万 | +0.64% |
| 09/21 | 313 | 317 | 312 | 314 | -0.11% | 129,600 | 110億4742万 | +0.43% |
| 09/20 | 319 | 320 | 314 | 315 | -1.56% | 78,000 | 110億5914万 | +0.85% |
| 09/19 | 314 | 320 | 312 | 320 | +1.48% | 98,400 | 112億3486万 | +2.46% |
| 09/15 | 317 | 319 | 314 | 315 | 0% | 77,100 | 110億7085万 | +1.29% |
| 09/14 | 318 | 320 | 314 | 315 | -0.74% | 59,400 | 110億7085万 | +1.29% |
| 09/13 | 317 | 318 | 315 | 317 | +0.11% | 52,200 | 111億5286万 | +1.71% |
| 09/12 | 317 | 321 | 315 | 317 | +0.53% | 69,000 | 111億4114万 | +1.28% |
| 09/11 | 315 | 318 | 312 | 315 | -0.63% | 98,100 | 110億8257万 | +0.11% |
| 09/08 | 314 | 319 | 314 | 317 | +0.53% | 84,300 | 111億5286万 | -0.21% |
| 09/07 | 319 | 319 | 313 | 316 | -1.25% | 117,900 | 110億9428万 | -1.35% |
| 09/06 | 321 | 321 | 316 | 320 | -0.1% | 103,800 | 112億3486万 | -0.72% |
| 09/05 | 321 | 324 | 319 | 320 | -0.41% | 120,600 | 112億4658万 | -1.23% |
| 09/04 | 327 | 327 | 318 | 321 | -1.63% | 186,300 | 112億9344万 | -1.43% |
| 09/01 | 321 | 328 | 321 | 327 | +0.41% | 165,000 | 114億8088万 | -0.1% |
| 08/31 | 12:00 2023年12月期第２四半期決算説明会、ログミーFinance 書き起こし記事公開のお知らせ |
| 08/31 | 330 | 332 | 325 | 325 | -1.21% | 235,200 | 114億3402万 | -1.11% |
| 08/30 | 320 | 330 | 319 | 329 | +5.89% | 289,800 | 115億7460万 | -0.2% |
| 08/29 | 305 | 313 | 304 | 311 | +2.08% | 98,400 | 109億3027万 | -6.33% |
| 08/28 | 12:00 2023年12月期第2四半期決算説明会資料 |
| 08/28 | 306 | 309 | 304 | 305 | -0.44% | 95,400 | 107億768万 | -8.78% |
| 08/25 | 302 | 306 | 301 | 306 | +0.11% | 89,100 | 107億5454万 | -9.2% |
| 08/24 | 305 | 310 | 301 | 306 | +0.22% | 153,600 | 107億4283万 | -9.83% |
| 08/23 | 299 | 305 | 297 | 305 | +1.78% | 84,000 | 107億1939万 | -10.82% |
| 08/22 | 304 | 305 | 299 | 300 | -0.55% | 98,700 | 105億3195万 | -12.89% |
| 08/21 | 294 | 301 | 294 | 301 | +1.8% | 138,900 | 105億9053万 | -12.91% |
