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	2,465	2,497	2,465	2,486	+0.69%	8,300	-	-1.07%	-	-
09/14	2,434	2,478	2,434	2,469	+0.94%	14,100	-	-1.63%	-	-
09/11	2,423	2,460	2,423	2,446	-0.45%	19,200	-	-2.36%	-	-
09/10	2,443	2,457	2,440	2,457	+0.99%	11,600	-	-1.76%	-	-
09/09	2,471	2,471	2,430	2,433	-1.54%	15,500	-	-2.68%	-	-
09/08	2,500	2,510	2,471	2,471	-1.2%	17,700	-	-1.32%	-	-
09/07	2,504	2,531	2,500	2,501	-0.24%	18,200	-	-0.28%	-	-
09/04	2,510	2,520	2,503	2,507	-0.24%	7,400	-	-0.2%	-	-
09/03	2,512	2,540	2,512	2,513	-0.24%	12,000	-	-0.16%	-	-
09/02	2,541	2,588	2,519	2,519	-2.21%	16,900	-	-0.2%	-	-
09/01	2,570	2,591	2,563	2,576	-0.5%	13,000	-	+1.86%	-	-
08/31	2,571	2,594	2,568	2,589	+0.7%	11,000	-	+2.25%	-	-
08/28	2,544	2,580	2,539	2,571	+1.14%	19,800	-	+1.62%	-	-
08/27	2,551	2,569	2,540	2,542	-0.97%	8,000	-	+0.51%	-	-
08/26	2,536	2,575	2,536	2,567	+1.14%	12,000	-	+1.46%	-	-
08/25	2,554	2,570	2,538	2,538	+0.12%	17,700	-	+0.28%	-	-
08/24	2,551	2,560	2,528	2,535	-0.35%	11,900	-	+0.12%	-	-
08/21	2,534	2,548	2,509	2,544	+0.39%	9,800	-	+0.43%	-	-
08/20	2,510	2,535	2,504	2,534	+0.96%	8,500	-	0%	-	-
08/19	2,500	2,520	2,490	2,510	+0.12%	20,500	-	-0.99%	-	-
08/18	2,512	2,535	2,506	2,507	+0.28%	14,300	-	-1.14%	-	-
08/17	2,536	2,536	2,499	2,500	-1.42%	21,400	-	-1.54%	-	-
08/14	2,477	2,543	2,476	2,536	+1.52%	25,800	-	-0.16%	-	-
08/13	2,465	2,513	2,465	2,498	+1.38%	18,000	-	-1.69%	-	-
08/12	2,430	2,472	2,409	2,464	+1.82%	41,300	-	-3.18%	-	-
08/10	2,350	2,430	2,350	2,420	+2.98%	38,800	-	-5.17%	-	-
08/07	2,381	2,383	2,333	2,350	-0.21%	74,500	-	-8.24%	-	-
08/06	2,401	2,401	2,350	2,355	-2.61%	103,600	-	-8.44%	-	-
08/05	2,514	2,514	2,351	2,418	-4.84%	106,600	-	-6.28%	-	-
08/04	2,560	2,602	2,541	2,541	-0.74%	33,000	-	-1.78%	-	-
08/03	2,630	2,639	2,555	2,560	-2.14%	42,200	-	-1.16%	-	-
07/31	2,632	2,650	2,600	2,616	-0.68%	29,700	-	+0.93%	-	-
07/30	2,671	2,671	2,629	2,634	-1.39%	19,700	-	+1.7%	-	-
07/29	2,641	2,688	2,631	2,671	+1.14%	22,700	-	+3.29%	-	-
07/28	2,651	2,690	2,616	2,641	-0.38%	24,400	-	+2.25%	-	-
07/27	2,563	2,656	2,562	2,651	+4.33%	36,400	-	+2.63%	-	-
07/24	2,541	2,562	2,520	2,541	-0.35%	25,800	-	-1.7%	-	-
07/23	2,570	2,572	2,544	2,550	-0.93%	24,900	-	-1.62%	-	-
07/22	2,599	2,600	2,573	2,574	-0.23%	14,800	-	-0.96%	-	-
07/21	2,578	2,600	2,569	2,580	+0.08%	11,800	-	-0.96%	-	-
07/17	2,556	2,615	2,546	2,578	+0.74%	22,400	-	-1.34%	-	-
07/16	2,566	2,586	2,554	2,559	-0.23%	12,000	-	-2.37%	-	-
07/15	2,561	2,587	2,551	2,565	+0.51%	11,500	-	-2.51%	-	-
07/14	2,578	2,578	2,550	2,552	+0.2%	14,700	-	-3.33%	-	-
07/13	2,575	2,613	2,538	2,547	-0.74%	17,900	-	-3.89%	-	-
07/10	2,559	2,584	2,544	2,566	+0.86%	13,000	-	-3.42%	-	-
07/09	2,550	2,593	2,536	2,544	-0.35%	17,500	-	-4.58%	-	-
07/08	2,600	2,600	2,553	2,553	-1.81%	16,400	-	-4.6%	-	-
07/07	2,635	2,650	2,600	2,600	-0.88%	14,500	-	-3.2%	-	-
07/06	2,630	2,653	2,611	2,623	-0.94%	17,400	-	-2.71%	-	-
07/03	2,595	2,666	2,577	2,648	+0.11%	27,800	-	-2.22%	-	-
07/02	2,572	2,667	2,555	2,645	+3.73%	16,900	-	-2.69%	-	-
07/01	2,582	2,609	2,550	2,550	-1.35%	12,000	-	-6.59%	-	-
06/30	2,637	2,662	2,585	2,585	-1.41%	14,300	-	-5.55%	-	-
06/29	2,589	2,635	2,551	2,622	+0.73%	22,500	-	-4.27%	-	-
06/26	2,605	2,609	2,580	2,603	+1.13%	8,100	-	-4.93%	-	-
06/25	2,540	2,623	2,540	2,574	+1.42%	4,900	-	-6.02%	-	-
06/24	2,584	2,599	2,538	2,538	-1.82%	7,600	-	-7.47%	-	-
06/23	2,654	2,655	2,583	2,585	-2.6%	14,200	-	-5.93%	-	-
06/22	2,690	2,728	2,650	2,654	-1.34%	11,200	-	-3.53%	-	-
06/19	2,706	2,728	2,610	2,690	-0.59%	42,000	-	-2.25%	-	-
06/18	2,723	2,756	2,702	2,706	-0.62%	5,200	-	-1.67%	-	-
06/17	2,703	2,765	2,689	2,723	-0.29%	11,000	-	-0.95%	-	-
06/16	2,674	2,754	2,661	2,731	-1.55%	31,000	-	-0.4%	-	-
06/15	2,783	2,838	2,762	2,774	-0.32%	8,200	-	+1.46%	-	-
06/12	2,787	2,821	2,762	2,783	-0.68%	18,400	-	+2.17%	-	-
06/11	2,800	2,818	2,755	2,802	-0.43%	17,800	-	+3.36%	-	-
06/10	2,800	2,845	2,754	2,814	+0.61%	22,300	-	+4.3%	-	-
06/09	2,738	2,835	2,738	2,797	+3.44%	31,300	-	+4.25%	-	-
06/08	2,752	2,780	2,667	2,704	-3.36%	31,000	-	+1.31%	-	-
06/05	2,821	2,855	2,790	2,798	-0.36%	12,100	-	+5.19%	-	-
06/04	2,813	2,842	2,767	2,808	+0.83%	12,500	-	+6.08%	-	-
06/03	2,875	2,875	2,785	2,785	-2.31%	22,900	-	+5.69%	-	-
06/02	2,882	2,904	2,780	2,851	-2.53%	41,500	-	+8.57%	-	-
06/01	2,922	2,955	2,822	2,925	+1.07%	40,700	-	+11.9%	-	-
05/29	2,946	3,045	2,885	2,894	-1.8%	77,200	-	+11.35%	-	-
05/28	2,760	2,980	2,755	2,947	+7.67%	93,700	-	+14%	-	-
05/27	2,650	2,760	2,643	2,737	+3.67%	43,300	-	+6.5%	-	-
05/26	2,599	2,663	2,599	2,640	+2.21%	37,900	-	+2.92%	-	-
05/25	2,630	2,644	2,581	2,583	-2.01%	25,300	-	+0.7%	-	-
05/22	2,676	2,692	2,624	2,636	-1.49%	38,500	-	+2.85%	-	-
05/21	2,657	2,789	2,657	2,676	+1.13%	47,200	-	+4.57%	-	-
05/20	2,661	2,686	2,621	2,646	-0.56%	34,400	-	+3.64%	-	-
05/19	2,704	2,740	2,640	2,661	-1.48%	45,800	-	+4.43%	-	-
05/18	2,669	2,739	2,537	2,701	+0.97%	69,800	-	+6.09%	-	-
05/15	2,623	2,675	2,590	2,675	+1.98%	47,600	-	+5.36%	-	-
05/14	2,590	2,644	2,538	2,623	+2.26%	42,800	-	+3.55%	-	-
05/13	2,535	2,565	2,535	2,565	+1.18%	14,800	-	+1.34%	-	-
05/12	2,518	2,550	2,502	2,535	+0.68%	20,500	-	+0.2%	-	-
05/11	2,486	2,519	2,481	2,518	+2.78%	24,500	-	-0.59%	-	-
05/08	2,474	2,482	2,450	2,450	-0.97%	13,900	-	-3.39%	-	-
05/07	2,452	2,484	2,452	2,474	+0.9%	21,700	-	-2.79%	-	-
05/01	2,450	2,471	2,429	2,452	+0.95%	17,500	-	-4.29%	-	-
04/30	2,475	2,475	2,421	2,429	-2.76%	39,400	-	-5.93%	-	-
04/28	2,471	2,498	2,471	2,498	+1.01%	23,300	-	-4.03%	-	-
04/27	2,507	2,507	2,471	2,473	-1.28%	35,300	-	-5.68%	-	-
04/24	2,550	2,552	2,505	2,505	-1.76%	18,800	-	-5.11%	-	-
04/23	2,540	2,552	2,520	2,550	+0.08%	24,100	-	-4.03%	-	-
04/22	2,557	2,575	2,540	2,548	-0.35%	15,400	-	-4.71%	-	-
04/21	2,576	2,583	2,557	2,557	+0.08%	20,100	-	-4.91%	-	-

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
2010年 3月期	943 94,300 6/12	462 46,150 4/7	245,900 2,459 5/26	-	-	60億7564万 3/31
2011年 3月期	817 81,700 4/27	467 46,650 3/16	153,600 1,536 4/6	77億9246万	44億4943万	59億3070万 3/31
2012年 3月期	887 88,700 3/30	530 53,000 11/22	164,000 1,640 5/6	84億6011万	50億5508万	83億7388万 3/30
2013年 3月期	2,040 204,000 3/19	580 58,000 6/4	1,214,500 12,145 3/7	194億5731万	55億3198万	150億8339万 3/29
2014年 3月期	2,130 213,000 4/24	1,205 120,500 6/27	974,800 9,748 10/24	203億1572万	114億9316万	154億5698万 3/31
2015年 3月期	3,470 12/29	1,289 5/7	618,400 12/18	344億5258万	126億1015万	242億2216万 3/31
2016年 3月期	2,887 4/14	1,656 2/12	399,100 11/17	289億3495万	167億7991万	236億7726万 3/31
2017年 3月期	3,255 11/4	1,799 6/24	1,883,100 11/4	332億2248万	183億4188万	213億7503万 3/31
2018年 3月期	2,969 3/30	1,962 4/17	166,700 2/1	305億261万	200億9441万	289億6011万 3/30
2019年 3月期	3,090 4/24	1,110 12/26	343,300 12/21	318億2885万	114億5653万	165億5371万 3/29
2020年 3月期	1,785 5/20	766 3/17	256,500 3/17	184億7528万	79億5215万	95億951万 3/31
2021年 3月期	1,569 5/29	890 4/3	152,000 3/29	162億8841万	92億3944万	112億6150万 3/31
2022年 3月期	2,750 2/16	766 11/29 11/10	652,300 12/2	286億8112万	79億8899万	245億5793万 3/31
2023年 3月期	3,330 3/8	1,723 9/26	1,270,700 11/8	348億4878万	180億3136万	269億15万 3/31
2024年 3月期	3,415 2/1	2,262 5/12	955,400 5/12	357億3831万	236億7205万	234億9282万 3/29
2025年 3月期	4,570 3/19	1,690 8/5	1,226,600 11/5	435億7182万	161億1299万	241億752万 3/31
2026年 3月期	3,425 5/14	2,224 4/7	765,100 4/1	326億5503万	212億431万	227億2935万 3/31
最新	2,486 2026/9/15		8,300	237億230万

ドリームインキュベータ（4310）の時価総額の推移

2026/04/21～2026/09/15

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート