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
03/09	2,948	2,985	2,875	2,961	-1.79%	47,900	282億3110万	+1.61%
03/06	3,015	3,035	2,977	3,015	0%	27,600	287億4596万	+3.61%
03/05	2,950	3,035	2,950	3,015	+3.97%	26,100	287億4596万	+3.89%
03/04	2,902	2,993	2,823	2,900	-1.76%	53,500	276億4951万	+0.14%
03/03	3,040	3,050	2,938	2,952	-2.89%	43,700	281億4530万	+2.15%
03/02	3,050	3,060	3,010	3,040	-1.46%	25,000	289億8432万	+5.41%
02/27	3,010	3,090	3,010	3,085	+3.28%	54,300	294億1336万	+7.49%
02/26	2,964	3,010	2,932	2,987	+1.95%	47,300	284億7900万	+4.7%
02/25	2,850	2,965	2,850	2,930	+2.99%	51,900	279億3554万	+3.17%
02/24	2,811	2,910	2,806	2,845	+1.5%	44,300	271億2512万	+0.57%
02/20	2,833	2,842	2,801	2,803	-1.41%	25,000	267億2468万	-0.64%
02/19	2,835	2,858	2,805	2,843	+1.03%	31,100	271億606万	+1.1%
02/18	2,836	2,847	2,800	2,814	-0.78%	34,500	268億2956万	+0.46%
02/17	2,931	2,931	2,796	2,836	-3.21%	91,900	270億3932万	+1.58%
02/16	2,854	2,930	2,825	2,930	+3.72%	67,300	279億3554万	+5.32%
02/13	2,883	2,883	2,817	2,825	-2.01%	32,400	269億3444万	+2.02%
02/12	2,921	2,921	2,859	2,883	-0.69%	36,300	274億8743万	+4.38%
02/10	2,900	2,929	2,889	2,903	+0.17%	25,000	276億7811万	+5.49%
02/09	2,919	2,919	2,850	2,898	+1.01%	37,600	276億3044万	+5.81%
02/06	2,918	2,932	2,820	2,869	-1.68%	52,800	273億5395万	+5.25%
02/05	2,888	2,973	2,854	2,918	+2.35%	63,900	278億2113万	+7.6%
02/04	3,000	3,010	2,844	2,851	-1.83%	114,500	271億8233万	+5.79%
02/03	17:00 配当予想の修正(増配)に関するお知らせ
02/03	17:00 2026年3月期第3四半期決算補足説明資料
02/03	17:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/03	2,927	2,941	2,879	2,904	-0.14%	65,700	276億8765万	+8.24%
02/02	2,938	2,949	2,875	2,908	-0.92%	59,100	277億2579万	+9%
01/30	2,866	2,944	2,858	2,935	+2.41%	43,100	279億8321万	+10.63%
01/29	2,850	2,878	2,838	2,866	+1.56%	42,900	273億2534万	+8.77%
01/28	2,859	2,863	2,789	2,822	-1.29%	26,100	269億583万	+7.71%
01/27	2,750	2,863	2,750	2,859	+3.96%	63,300	272億5860万	+9.71%
01/26	2,764	2,793	2,749	2,750	-1.61%	38,200	262億1936万	+6.14%
01/23	2,702	2,817	2,702	2,795	+3.44%	57,500	266億4841万	+8.29%
01/22	2,660	2,717	2,656	2,702	+1.69%	41,300	257億6172万	+5.14%
01/21	2,650	2,659	2,629	2,657	+0.26%	23,400	253億3267万	+3.75%
01/20	2,656	2,665	2,649	2,650	-0.23%	17,400	252億6593万	+3.88%
01/19	2,637	2,666	2,628	2,656	+0.45%	29,800	253億2314万	+4.48%
01/16	2,589	2,644	2,589	2,644	+2.12%	47,500	252億873万	+4.38%
01/15	2,568	2,613	2,568	2,589	+0.82%	32,100	246億8434万	+2.53%
01/14	2,580	2,587	2,555	2,568	-0.47%	51,000	244億8412万	+1.99%
01/13	2,638	2,638	2,580	2,580	-0.77%	33,600	245億9853万	+2.71%
01/09	2,599	2,625	2,588	2,600	+0.58%	16,000	247億8922万	+3.88%
01/08	2,650	2,652	2,576	2,585	-2.56%	31,800	246億4620万	+3.69%
01/07	2,645	2,690	2,638	2,653	+0.34%	48,900	252億9454万	+6.76%
01/06	2,590	2,646	2,590	2,644	+2.6%	50,800	252億873万	+6.83%
01/05	2,580	2,580	2,551	2,577	+0.55%	28,300	245億6993万	+4.59%
2025
12/30	2,530	2,570	2,521	2,563	+1.22%	25,800	244億3645万	+4.36%
12/29	2,542	2,545	2,504	2,532	+1.48%	19,900	241億4088万	+3.52%
12/26	2,542	2,543	2,487	2,495	-2.04%	45,000	237億8811万	+2.25%
12/25	2,516	2,549	2,503	2,547	+1.35%	24,500	242億8390万	+4.56%
12/24	2,549	2,550	2,505	2,513	-1.02%	27,700	239億5973万	+3.46%
12/23	2,493	2,559	2,493	2,539	+2.46%	46,800	242億762万	+4.79%
12/22	2,513	2,524	2,478	2,478	-0.76%	29,500	236億2603万	+2.48%
12/19	2,462	2,497	2,462	2,497	+0.6%	35,800	238億718万	+3.35%
12/18	2,470	2,495	2,455	2,482	-0.12%	25,700	236億6417万	+2.9%
12/17	2,495	2,495	2,452	2,485	-0.4%	23,600	236億9277万	+3.11%
12/16	2,524	2,525	2,489	2,495	-1.15%	32,600	237億8811万	+3.79%
12/15	2,460	2,524	2,460	2,524	+2.6%	36,100	240億6461万	+5.17%
12/12	2,442	2,473	2,432	2,460	+1.36%	38,500	234億5441万	+2.67%
12/11	17:00 連結子会社の吸収合併(簡易合併・略式合併)について
12/11	2,415	2,441	2,405	2,427	+0.29%	25,300	231億3978万	+1.38%
12/10	2,422	2,450	2,420	2,420	-0.08%	27,800	230億7304万	+0.88%
12/09	2,450	2,450	2,411	2,422	-1.46%	19,800	230億9211万	+0.58%
12/08	2,410	2,459	2,410	2,458	+1.99%	32,700	234億3534万	+1.82%
12/05	2,407	2,415	2,396	2,410	-0.33%	13,600	229億7770万	-0.25%
12/04	2,351	2,418	2,351	2,418	+2.85%	50,600	230億5397万	0%
12/03	2,357	2,370	2,349	2,351	-0.3%	14,400	224億1517万	-2.89%
12/02	2,382	2,395	2,358	2,358	-1.13%	19,200	224億8191万	-2.92%
12/01	2,392	2,394	2,370	2,385	-0.46%	19,100	227億3934万	-2.05%
11/28	2,380	2,405	2,375	2,396	+0.67%	23,700	228億4422万	-1.84%
11/27	2,360	2,392	2,356	2,380	+1.06%	24,700	226億9167万	-2.82%
11/26	2,328	2,359	2,318	2,355	+1.16%	27,300	224億5331万	-4.19%
11/25	2,371	2,374	2,314	2,328	-2.55%	44,800	221億9588万	-5.71%
11/21	2,390	2,416	2,372	2,389	-0.04%	25,700	227億7748万	-3.55%
11/20	2,352	2,413	2,352	2,390	+1.36%	76,700	227億8701万	-3.78%
11/19	2,380	2,389	2,342	2,358	-0.72%	23,500	224億8191万	-5.38%
11/18	2,397	2,408	2,360	2,375	-0.92%	23,800	226億4400万	-5.08%
11/17	2,435	2,435	2,379	2,397	-1.68%	18,400	228億5375万	-4.5%
11/14	2,387	2,440	2,371	2,438	+2.14%	34,000	232億4466万	-3.18%
11/13	2,444	2,445	2,387	2,387	-2.13%	25,800	227億5841万	-5.47%
11/12	2,363	2,442	2,363	2,439	+3.74%	65,300	232億5419万	-3.67%
11/11	2,373	2,399	2,336	2,351	-1.14%	69,600	224億1517万	-7.37%
11/10	2,441	2,441	2,376	2,378	-1.94%	49,400	226億7260万	-6.64%
11/07	2,430	2,441	2,400	2,425	+0.62%	50,300	231億2071万	-5.09%
11/06	2,521	2,550	2,405	2,410	-5.64%	139,400	229億7770万	-5.86%
11/05	17:30 株式交付型インセンティブ・プランへの追加拠出に関するお知らせ
11/05	17:30 株式交付型インセンティブ・プランとしての自己株式処分に関するお知らせ
11/05	17:30 2026年3月期第2四半期決算説明会資料
11/05	17:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/05	2,634	2,647	2,520	2,554	-3.51%	95,400	243億5064万	-0.51%
11/04	2,585	2,670	2,574	2,647	+3.32%	82,900	252億3733万	+3.08%
10/31	2,510	2,562	2,510	2,562	+2.15%	34,200	244億2691万	-0.27%
10/30	2,461	2,552	2,461	2,508	+1.58%	120,500	239億1206万	-2.53%
10/29	2,502	2,504	2,450	2,469	-1.28%	38,500	235億4022万	-4.27%
10/28	2,540	2,540	2,501	2,501	-1.54%	27,600	238億4532万	-3.25%
10/27	2,506	2,583	2,506	2,540	+1.36%	31,100	242億1716万	-2.01%
10/24	2,542	2,542	2,495	2,506	-1.18%	33,200	238億9299万	-3.47%
10/23	2,590	2,590	2,525	2,536	-2.08%	29,600	241億7902万	-2.54%
10/22	2,610	2,630	2,571	2,590	-0.8%	38,900	246億9387万	-0.61%
10/21	2,628	2,645	2,596	2,611	-1.02%	15,900	248億9409万	+0.08%
10/20	2,604	2,642	2,598	2,638	+4.02%	48,300	251億5152万	+1.03%
10/17	2,547	2,570	2,521	2,536	-0.59%	18,800	241億7902万	-2.95%
10/16	2,580	2,598	2,541	2,551	-1.7%	17,400	243億2204万	-2.56%
10/15	2,613	2,638	2,594	2,595	-0.27%	15,900	247億4155万	-1.07%
10/14	2,551	2,660	2,551	2,602	+1.25%	52,500	248億829万	-0.88%
10/10	2,583	2,594	2,552	2,570	-1.08%	21,000	245億319万	-2.17%
10/09	16:00 地域観光の新たな価値創出へ「高付加価値体験の構築×インバウンド富裕層誘客プロジェクト」を始動
10/09	2,621	2,634	2,583	2,598	-1.07%	18,000	247億7015万	-1.22%
10/08	2,545	2,630	2,542	2,626	+2.94%	49,000	250億3711万	-0.27%

ドリームインキュベータ（4310）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート