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
08/20	2,274	2,298	2,250	2,280	-0.04%	21,000	380億760万	+1.79%
08/19	2,282	2,291	2,267	2,281	-0.31%	10,900	380億2427万	+1.88%
08/18	2,256	2,288	2,250	2,288	+0.79%	22,200	381億4096万	+2.28%
08/17	2,283	2,298	2,265	2,270	-0.57%	13,700	378億4090万	+1.52%
08/14	2,270	2,287	2,251	2,283	+0.71%	14,900	380億5761万	+2.15%
08/13	2,249	2,271	2,237	2,267	+0.76%	14,200	377億9089万	+1.43%
08/12	2,225	2,259	2,217	2,250	+1.9%	13,200	375億750万	+0.72%
08/10	2,229	2,229	2,203	2,208	-0.81%	22,900	368億736万	-1.16%
08/07	2,203	2,232	2,203	2,226	+0.82%	18,600	371億742万	-0.4%
08/06	2,185	2,223	2,185	2,208	+1.47%	16,100	368億736万	-1.25%
08/05	2,180	2,185	2,170	2,176	+0.05%	20,700	362億7392万	-2.73%
08/04	2,229	2,230	2,166	2,175	-2.03%	39,200	362億5725万	-2.86%
08/03	2,261	2,261	2,212	2,220	-1.51%	24,200	370億740万	-0.94%
07/31	2,279	2,286	2,251	2,254	-0.22%	23,300	375億7418万	+0.54%
07/30	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	376億5753万	+0.85%
07/29	2,245	2,279	2,241	2,249	+0.27%	23,400	374億9083万	+0.49%
07/28	2,241	2,252	2,241	2,243	+0.09%	5,900	373億9081万	+0.31%
07/27	2,230	2,248	2,230	2,241	+0.49%	13,700	373億5747万	+0.27%
07/24	2,230	2,237	2,219	2,230	+0.04%	6,500	371億7410万	-0.22%
07/23	2,251	2,252	2,220	2,229	-0.71%	11,300	371億5743万	-0.22%
07/22	2,225	2,254	2,222	2,245	+0.45%	13,500	374億2415万	+0.45%
07/21	2,242	2,245	2,220	2,235	+0.54%	13,700	372億5745万	+0.04%
07/17	2,222	2,244	2,217	2,223	-0.22%	15,200	370億5741万	-0.49%
07/16	2,237	2,250	2,225	2,228	-0.67%	13,700	371億4076万	-0.36%
07/15	2,246	2,258	2,238	2,243	-0.13%	10,200	373億9081万	+0.27%
07/14	2,263	2,263	2,240	2,246	+0.27%	5,700	374億4082万	+0.31%
07/13	2,247	2,256	2,240	2,240	-0.31%	5,600	373億4080万	+0.04%
07/10	2,259	2,263	2,247	2,247	-0.53%	9,100	374億5749万	+0.4%
07/09	2,263	2,280	2,255	2,259	-0.13%	6,300	376億5753万	+0.98%
07/08	2,252	2,276	2,252	2,262	0%	9,400	377億754万	+1.21%
07/07	2,272	2,272	2,246	2,262	+0.58%	12,500	377億754万	+1.3%
07/06	2,229	2,264	2,229	2,249	+1.03%	10,700	374億9083万	+0.85%
07/03	2,268	2,280	2,220	2,226	-1.11%	21,800	371億742万	-0.04%
07/02	2,267	2,279	2,235	2,251	+0.9%	19,800	375億2417万	+1.08%
07/01	2,227	2,231	2,221	2,231	+0.18%	19,400	371億9077万	+0.22%
06/30	2,236	2,250	2,218	2,227	-0.36%	12,800	371億2409万	+0.04%
06/29	2,237	2,261	2,214	2,235	-0.09%	18,900	372億5745万	+0.4%
06/26	2,196	2,246	2,195	2,237	+1.91%	11,900	372億9079万	+0.54%
06/25	2,199	2,212	2,195	2,195	-0.5%	10,700	365億9065万	-1.35%
06/24	2,205	2,227	2,199	2,206	+0.05%	6,200	367億7402万	-0.9%
06/23	2,205	2,216	2,180	2,205	-0.27%	13,800	367億5735万	-0.99%
06/22	2,241	2,257	2,209	2,211	-1.34%	6,200	368億5737万	-0.81%
06/19	2,247	2,247	2,224	2,241	+0.54%	5,400	373億5747万	+0.49%
06/18	2,247	2,253	2,226	2,229	-0.45%	5,500	371億5743万	-0.04%
06/17	2,217	2,252	2,216	2,239	+0.27%	6,200	373億2413万	+0.4%
06/16	2,251	2,251	2,219	2,233	-0.13%	5,600	372億2411万	+0.09%
06/15	2,257	2,260	2,230	2,236	-1.11%	11,500	372億7412万	+0.18%
06/12	2,277	2,277	2,244	2,261	-0.04%	12,200	376億9087万	+1.25%
06/11	2,286	2,286	2,242	2,262	-1.05%	6,900	377億754万	+1.3%
06/10	2,233	2,291	2,233	2,286	+2.37%	12,200	381億762万	+2.37%
06/09	2,245	2,246	2,224	2,233	+0.18%	12,400	372億2411万	0%
06/08	2,222	2,243	2,220	2,229	0%	8,300	371億5743万	-0.27%
06/05	2,202	2,261	2,202	2,229	+1.04%	7,200	371億5743万	-0.45%
06/04	2,200	2,225	2,195	2,206	-0.14%	10,500	367億7402万	-1.61%
06/03	2,186	2,214	2,156	2,209	+1.14%	14,300	368億2403万	-1.69%
06/02	2,215	2,215	2,180	2,184	+0.05%	11,700	364億728万	-3.15%
06/01	2,210	2,217	2,158	2,183	-1.49%	40,100	363億9061万	-3.54%
05/29	2,215	2,237	2,212	2,216	-0.36%	12,300	369億4072万	-2.46%
05/28	2,222	2,224	2,209	2,224	-0.18%	8,000	370億7408万	-2.46%
05/27	2,213	2,236	2,213	2,228	-0.04%	9,300	371億4076万	-2.62%
05/26	2,210	2,240	2,203	2,229	+0.5%	11,700	371億5743万	-2.88%
05/25	2,219	2,227	2,209	2,218	-0.36%	11,400	369億7406万	-3.69%
05/22	2,232	2,233	2,212	2,226	-0.27%	10,700	371億742万	-3.59%
05/21	2,221	2,244	2,219	2,232	+0.09%	5,100	372億744万	-3.59%
05/20	2,241	2,243	2,206	2,230	-0.84%	14,100	371億7410万	-4%
05/19	2,247	2,262	2,247	2,249	+0.9%	6,800	374億9083万	-3.56%
05/18	2,243	2,249	2,229	2,229	-1.02%	8,300	371億5743万	-4.7%
05/15	2,247	2,270	2,230	2,252	+1.12%	9,600	375億4084万	-4.05%
05/14	2,267	2,267	2,225	2,227	-1.76%	20,200	371億2409万	-5.4%
05/13	2,259	2,283	2,256	2,267	+0.93%	8,200	377億9089万	-3.98%
05/12	2,284	2,284	2,246	2,246	-0.75%	13,200	374億4082万	-5.11%
05/11	2,255	2,274	2,255	2,263	+0.22%	11,900	377億2421万	-4.72%
05/08	2,267	2,273	2,252	2,258	-0.83%	15,300	376億4086万	-5.17%
05/07	2,290	2,290	2,267	2,277	+0.04%	10,500	379億5759万	-4.65%
05/01	2,295	2,295	2,259	2,276	-0.96%	18,500	379億4092万	-5.05%
04/30	2,310	2,310	2,280	2,298	-0.43%	16,200	383億766万	-4.45%
04/28	2,319	2,327	2,303	2,308	-0.47%	15,600	384億7436万	-4.31%
04/27	2,337	2,337	2,317	2,319	-0.73%	19,200	386億5773万	-4.09%
04/24	2,350	2,362	2,312	2,336	-2.3%	46,500	389億4112万	-3.55%
04/23	15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
04/23	2,406	2,416	2,369	2,391	-0.13%	29,500	398億5797万	-1.48%
04/22	2,405	2,413	2,387	2,394	-0.46%	15,600	399億798万	-1.56%
04/21	2,426	2,426	2,405	2,405	-0.7%	9,300	400億9135万	-1.27%
04/20	2,428	2,435	2,416	2,422	-0.16%	7,300	403億7474万	-0.7%
04/17	2,409	2,435	2,409	2,426	+0.71%	7,400	404億4142万	-0.61%
04/16	2,410	2,419	2,396	2,409	+0.17%	13,900	401億5803万	-1.39%
04/15	2,399	2,406	2,388	2,405	+0.88%	11,200	400億9135万	-1.72%
04/14	2,384	2,388	2,369	2,384	0%	18,200	397億4128万	-2.77%
04/13	2,421	2,426	2,376	2,384	-1.81%	24,800	397億4128万	-2.97%
04/10	2,438	2,438	2,421	2,428	-0.41%	9,600	404億7476万	-1.42%
04/09	2,441	2,453	2,430	2,438	-0.12%	9,400	406億4146万	-1.22%
04/08	2,433	2,451	2,425	2,441	+0.58%	10,700	406億9147万	-1.17%
04/07	2,409	2,436	2,409	2,427	+0.5%	10,000	404億5809万	-1.86%
04/06	2,418	2,427	2,415	2,415	-0.12%	4,500	402億5805万	-2.5%
04/03	2,395	2,424	2,393	2,418	+0.25%	11,800	403億806万	-2.62%
04/02	2,467	2,467	2,409	2,412	-1.31%	16,700	402億804万	-3.05%
04/01	2,465	2,465	2,422	2,444	+1.2%	19,400	407億4148万	-2%
03/31	2,423	2,440	2,402	2,415	-0.33%	11,200	402億5805万	-3.28%
03/30	2,421	2,429	2,391	2,423	-3.62%	34,700	403億9141万	-3.08%
03/27	2,471	2,514	2,471	2,514	+1.74%	28,200	419億838万	+0.44%
03/26	2,479	2,479	2,461	2,471	+0.04%	10,300	411億9157万	-1.28%
03/23	15:30 自己株式の取得状況及び取得終了に関するお知らせ

ステップ（9795）のIR情報・決算資料

2026/03/26～2026/08/20

IR情報＆株価推移

開示資料

決算

株式

チャート