日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/01	2,207	2,210	2,181	2,195	-0.5%	29,800	-	-3.9%
09/30	2,189	2,213	2,174	2,206	+0.55%	35,200	-	-3.63%
09/29	2,223	2,227	2,191	2,194	-3.6%	67,000	-	-4.28%
09/28	2,283	2,290	2,275	2,276	-0.31%	136,100	-	-0.87%
09/25	2,275	2,296	2,275	2,283	+0.31%	46,800	-	-0.57%
09/24	2,291	2,299	2,274	2,276	-1.13%	69,400	-	-0.87%
09/18	2,289	2,305	2,285	2,302	+0.04%	18,000	-	+0.26%
09/17	2,288	2,301	2,288	2,301	+0.52%	14,700	-	+0.26%
09/16	2,303	2,303	2,288	2,289	-0.52%	18,800	-	-0.22%
09/15	2,294	2,305	2,286	2,301	0%	11,000	-	+0.39%
09/14	2,279	2,301	2,275	2,301	+1.95%	18,500	-	+0.57%
09/11	2,250	2,271	2,250	2,257	-0.66%	16,000	-	-1.23%
09/10	（自社株買い）取締役会(2025年9月25日)での決議状況(取得期間2025年10月1日～2026年9月30日)
09/10	2,262	2,279	2,253	2,272	+0.09%	9,600	-	-0.48%
09/09	2,280	2,281	2,267	2,270	-0.87%	10,200	-	-0.44%
09/08	2,300	2,303	2,288	2,290	-0.43%	14,300	-	+0.62%
09/07	2,299	2,309	2,296	2,300	+0.22%	15,900	-	+1.19%
09/04	2,291	2,301	2,279	2,295	-0.35%	12,200	-	+1.06%
09/03	2,311	2,326	2,297	2,303	-0.35%	10,900	-	+1.45%
09/02	2,324	2,327	2,301	2,311	-0.56%	18,800	-	+1.9%
09/01	2,323	2,338	2,317	2,324	-0.3%	16,900	-	+2.6%
08/31	2,314	2,337	2,307	2,331	+0.73%	21,900	-	+3.05%
08/28	2,298	2,314	2,298	2,314	+0.26%	13,400	-	+2.48%
08/27	2,311	2,317	2,294	2,308	-0.17%	17,600	-	+2.4%
08/26	2,301	2,312	2,293	2,312	+0.48%	10,100	-	+2.66%
08/25	2,296	2,308	2,282	2,301	+0.22%	14,200	-	+2.31%
08/24	2,303	2,308	2,286	2,296	-0.13%	14,700	-	+2.27%
08/21	2,276	2,303	2,271	2,299	+0.83%	18,400	-	+2.5%
08/20	2,274	2,298	2,250	2,280	-0.04%	21,000	-	+1.79%
08/19	2,282	2,291	2,267	2,281	-0.31%	10,900	-	+1.88%
08/18	2,256	2,288	2,250	2,288	+0.79%	22,200	-	+2.28%
08/17	2,283	2,298	2,265	2,270	-0.57%	13,700	-	+1.52%
08/14	2,270	2,287	2,251	2,283	+0.71%	14,900	-	+2.15%
08/13	2,249	2,271	2,237	2,267	+0.76%	14,200	-	+1.43%
08/12	2,225	2,259	2,217	2,250	+1.9%	13,200	-	+0.72%
08/10	2,229	2,229	2,203	2,208	-0.81%	22,900	-	-1.16%
08/07	（自社株買い）取締役会(2025年9月25日)での決議状況(取得期間2025年10月1日～2026年9月30日)
08/07	2,203	2,232	2,203	2,226	+0.82%	18,600	-	-0.4%
08/06	2,185	2,223	2,185	2,208	+1.47%	16,100	-	-1.25%
08/05	2,180	2,185	2,170	2,176	+0.05%	20,700	-	-2.73%
08/04	2,229	2,230	2,166	2,175	-2.03%	39,200	-	-2.86%
08/03	2,261	2,261	2,212	2,220	-1.51%	24,200	-	-0.94%
07/31	2,279	2,286	2,251	2,254	-0.22%	23,300	-	+0.54%
07/30	（IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(非連結)
07/30	2,250	2,274	2,242	2,259	+0.44%	12,100	-	+0.85%
07/29	2,245	2,279	2,241	2,249	+0.27%	23,400	-	+0.49%
07/28	2,241	2,252	2,241	2,243	+0.09%	5,900	-	+0.31%
07/27	2,230	2,248	2,230	2,241	+0.49%	13,700	-	+0.27%
07/24	2,230	2,237	2,219	2,230	+0.04%	6,500	-	-0.22%
07/23	2,251	2,252	2,220	2,229	-0.71%	11,300	-	-0.22%
07/22	2,225	2,254	2,222	2,245	+0.45%	13,500	-	+0.45%
07/21	2,242	2,245	2,220	2,235	+0.54%	13,700	-	+0.04%
07/17	2,222	2,244	2,217	2,223	-0.22%	15,200	-	-0.49%
07/16	2,237	2,250	2,225	2,228	-0.67%	13,700	-	-0.36%
07/15	2,246	2,258	2,238	2,243	-0.13%	10,200	-	+0.27%
07/14	2,263	2,263	2,240	2,246	+0.27%	5,700	-	+0.31%
07/13	（自社株買い）取締役会(2025年9月25日)での決議状況(取得期間2025年10月1日～2026年9月30日)
07/13	2,247	2,256	2,240	2,240	-0.31%	5,600	-	+0.04%
07/10	2,259	2,263	2,247	2,247	-0.53%	9,100	-	+0.4%
07/09	2,263	2,280	2,255	2,259	-0.13%	6,300	-	+0.98%
07/08	2,252	2,276	2,252	2,262	0%	9,400	-	+1.21%
07/07	2,272	2,272	2,246	2,262	+0.58%	12,500	-	+1.3%
07/06	2,229	2,264	2,229	2,249	+1.03%	10,700	-	+0.85%
07/03	2,268	2,280	2,220	2,226	-1.11%	21,800	-	-0.04%
07/02	2,267	2,279	2,235	2,251	+0.9%	19,800	-	+1.08%
07/01	2,227	2,231	2,221	2,231	+0.18%	19,400	-	+0.22%
06/30	2,236	2,250	2,218	2,227	-0.36%	12,800	-	+0.04%
06/29	2,237	2,261	2,214	2,235	-0.09%	18,900	-	+0.4%
06/26	2,196	2,246	2,195	2,237	+1.91%	11,900	-	+0.54%
06/25	2,199	2,212	2,195	2,195	-0.5%	10,700	-	-1.35%
06/24	2,205	2,227	2,199	2,206	+0.05%	6,200	-	-0.9%
06/23	2,205	2,216	2,180	2,205	-0.27%	13,800	-	-0.99%
06/22	2,241	2,257	2,209	2,211	-1.34%	6,200	-	-0.81%
06/19	2,247	2,247	2,224	2,241	+0.54%	5,400	-	+0.49%
06/18	2,247	2,253	2,226	2,229	-0.45%	5,500	-	-0.04%
06/17	2,217	2,252	2,216	2,239	+0.27%	6,200	-	+0.4%
06/16	2,251	2,251	2,219	2,233	-0.13%	5,600	-	+0.09%
06/15	2,257	2,260	2,230	2,236	-1.11%	11,500	-	+0.18%
06/12	（自社株買い）取締役会(2025年9月25日)での決議状況(取得期間2025年10月1日～2026年9月30日)
06/12	2,277	2,277	2,244	2,261	-0.04%	12,200	-	+1.25%
06/11	2,286	2,286	2,242	2,262	-1.05%	6,900	-	+1.3%
06/10	2,233	2,291	2,233	2,286	+2.37%	12,200	-	+2.37%
06/09	2,245	2,246	2,224	2,233	+0.18%	12,400	-	0%
06/08	2,222	2,243	2,220	2,229	0%	8,300	-	-0.27%
06/05	2,202	2,261	2,202	2,229	+1.04%	7,200	-	-0.45%
06/04	2,200	2,225	2,195	2,206	-0.14%	10,500	-	-1.61%
06/03	2,186	2,214	2,156	2,209	+1.14%	14,300	-	-1.69%
06/02	2,215	2,215	2,180	2,184	+0.05%	11,700	-	-3.15%
06/01	2,210	2,217	2,158	2,183	-1.49%	40,100	-	-3.54%
05/29	2,215	2,237	2,212	2,216	-0.36%	12,300	-	-2.46%
05/28	2,222	2,224	2,209	2,224	-0.18%	8,000	-	-2.46%
05/27	2,213	2,236	2,213	2,228	-0.04%	9,300	-	-2.62%
05/26	2,210	2,240	2,203	2,229	+0.5%	11,700	-	-2.88%
05/25	2,219	2,227	2,209	2,218	-0.36%	11,400	-	-3.69%
05/22	2,232	2,233	2,212	2,226	-0.27%	10,700	-	-3.59%
05/21	2,221	2,244	2,219	2,232	+0.09%	5,100	-	-3.59%
05/20	2,241	2,243	2,206	2,230	-0.84%	14,100	-	-4%
05/19	2,247	2,262	2,247	2,249	+0.9%	6,800	-	-3.56%
05/18	2,243	2,249	2,229	2,229	-1.02%	8,300	-	-4.7%
05/15	2,247	2,270	2,230	2,252	+1.12%	9,600	-	-4.05%
05/14	2,267	2,267	2,225	2,227	-1.76%	20,200	-	-5.4%
05/13	（自社株買い）取締役会(2025年9月25日)での決議状況(取得期間2025年10月1日～2026年9月30日)
05/13	2,259	2,283	2,256	2,267	+0.93%	8,200	-	-3.98%
05/12	2,284	2,284	2,246	2,246	-0.75%	13,200	-	-5.11%
05/11	2,255	2,274	2,255	2,263	+0.22%	11,900	-	-4.72%
05/08	2,267	2,273	2,252	2,258	-0.83%	15,300	-	-5.17%

ステップ（9795）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート