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
10/05	2,500	2,503	2,484	2,498	-0.2%	10,600	-	-0.95%
10/02	2,541	2,550	2,501	2,503	-1.5%	16,500	-	-0.83%
10/01	2,527	2,552	2,510	2,541	-0.31%	11,200	-	+0.59%
09/30	2,539	2,556	2,515	2,549	+0.12%	14,000	-	+0.91%
09/29	2,583	2,602	2,537	2,546	-2.86%	19,900	-	+0.83%
09/28	2,558	2,621	2,556	2,621	+1.83%	25,600	-	+3.8%
09/25	2,549	2,584	2,549	2,574	+0.51%	14,500	-	+2.14%
09/24	2,555	2,598	2,544	2,561	-0.31%	15,100	-	+1.71%
09/18	2,500	2,591	2,500	2,569	+1.82%	26,800	-	+2.15%
09/17	11:00 ドリームインキュベータとUMI、GXの実現及び素材・化学領域における事業創造・産業発展の加速に向け、資本業務提携契約を締結
09/17	2,483	2,530	2,482	2,523	+1.9%	19,100	-	+0.36%
09/16	2,465	2,495	2,465	2,476	-0.4%	6,900	-	-1.47%
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	17:00 2027年3月期第1四半期決算補足説明資料
08/04	17:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	17:00 支配株主等に関する事項について
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	11:00 ドリームインキュベータ、電通総研およびIFS、製造業の生産管理・サプライチェーン最適化に向けた戦略的協業へ
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	17:00 2026年3月期決算説明会資料
05/15	17:00 役員人事に関するお知らせ
05/15	17:00 2026年3月期決算短信〔日本基準〕(連結)
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%

ドリームインキュベータ（4310）のIR情報・決算資料

2026/05/12～2026/10/05

IR情報＆株価推移

開示資料

決算

株式

チャート