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
09/15	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%	-	-
06/17	557	571	555	565	+2.91%	248,200	-	+0.36%	-	-
06/16	557	557	548	549	-1.44%	138,700	-	-3%	-	-
06/15	556	561	552	557	+1.27%	164,200	-	-1.59%	-	-
06/12	558	563	545	550	-0.54%	235,600	-	-2.65%	-	-
06/11	561	562	551	553	-2.64%	181,600	-	-2.12%	-	-
06/10	566	577	562	568	+0.35%	135,900	-	+0.89%	-	-
06/09	575	578	561	566	-0.35%	190,100	-	+0.89%	-	-
06/08	575	575	561	568	-2.91%	335,100	-	+1.61%	-	-
06/05	556	587	556	585	+6.17%	413,400	-	+4.84%	-	-
06/04	547	553	540	551	0%	164,700	-	-0.72%	-	-
06/03	560	563	541	551	-1.61%	379,200	-	-0.54%	-	-
06/02	566	566	553	560	-1.06%	237,800	-	+1.45%	-	-
06/01	562	570	554	566	+1.8%	264,600	-	+2.72%	-	-
05/29	568	574	556	556	-0.89%	302,800	-	+1.09%	-	-
05/28	570	577	557	561	-1.23%	225,600	-	+2.19%	-	-
05/27	570	573	557	568	-0.18%	317,700	-	+3.65%	-	-
05/26	574	587	569	569	-0.87%	319,900	-	+4.21%	-	-
05/25	578	580	558	574	-0.17%	353,500	-	+5.32%	-	-
05/22	575	583	570	575	-0.69%	180,200	-	+5.89%	-	-
05/21	570	581	566	579	+3.76%	432,900	-	+7.02%	-	-
05/20	571	571	552	558	-1.59%	296,400	-	+3.53%	-	-
05/19	571	578	564	567	+1.07%	438,800	-	+5.59%	-	-
05/18	556	567	543	561	-1.58%	644,200	-	+4.66%	-	-
05/15	572	583	557	570	+3.26%	720,700	-	+6.54%	-	-
05/14	610	612	551	552	-13.75%	3,208,600	-	+3.37%	-	-
05/13	550	640	542	640	+18.52%	648,200	-	+20.08%	-	-
05/12	542	548	538	540	0%	233,700	-	+2.08%	-	-
05/11	545	550	539	540	+0.93%	312,600	-	+2.27%	-	-
05/08	519	536	519	535	+3.48%	277,900	-	+1.52%	-	-
05/07	524	527	517	517	-0.19%	186,700	-	-1.71%	-	-
05/01	524	524	516	518	-1.15%	151,700	-	-1.52%	-	-
04/30	526	527	521	524	-0.38%	125,500	-	-0.19%	-	-
04/28	521	526	517	526	+0.57%	97,600	-	+0.19%	-	-
04/27	527	528	517	523	+1.75%	256,900	-	-0.19%	-	-
04/24	519	522	513	514	-0.39%	111,800	-	-1.72%	-	-
04/23	526	526	511	516	-2.27%	200,800	-	-1.15%	-	-
04/22	529	531	524	528	-0.19%	86,400	-	+1.15%	-	-
04/21	533	533	524	529	-0.38%	156,000	-	+1.54%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2016年 12月期	351 8,420 12/30	222 5,330 12/22	44,244,000 1,843,500 12/30	61.33	38.83	7.51	4.75	116億697万	71億7951万	7.23倍 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	58.12	24.17	8.11	3.37	184億475万	76億4023万	4.88倍 12/29
2018年 12月期	407 2,442 1/29	222 1,333 10/30	1,317,000 219,500 2/21	36.83	20.11	5.71	3.12	138億4320万	76億76万	3.46倍 12/28
2019年 12月期	323 1,937 1/16	189 1,131 6/4	1,789,200 298,200 3/19	26.97	15.75	4.02	2.35	110億5794万	64億8198万	3.8倍 12/30
2020年 12月期	597 1,790 10/14	162 487 3/23	6,843,900 2,281,300 4/1	32.18	8.76	6.51	1.77	205億9974万	55億9465万	4.95倍 12/30
2021年 12月期	495 1,484 1/13	243 728 12/1	985,800 328,600 8/13	37.45	18.37	5.31	2.6	171億1977万	84億6884万	2.79倍 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	14.67	7.58	3.03	1.56	113億9535万	59億220万	2.53倍 12/30
2023年 12月期	396 1,188 6/20	245 734 3/16	3,233,700 1,077,900 5/12	20.17	12.46	3.38	2.09	139億1764万	85億9895万	2.64倍 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	45.45	18.5	7.62	3.1	251億4109万	102億2945万	6.81倍 12/30
2025年 12月期	809 12/1	402 4/7	1,675,500 2/17	21.53	10.7	6.24	3.1	263億4433万	130億8915万	5.07倍 12/30
最新	647 2026/9/15		204,000	-		-		240億4515万		-

セグエグループ（3968）のPBR（株価純資産倍率）の推移

2026/04/21～2026/09/15

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート