時価総額

2023年12月29日: 123億6963万
2024年12月30日: 99億1466万

2024/10/25～2025/03/26

株価＆時価総額の推移

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
2025
03/26	2,611	2,648	2,611	2,613	0%	1,300	105億9466万	+0.5%	16.72	4.38
03/25	2,665	2,668	2,610	2,613	-0.08%	2,600	105億9466万	+0.93%	16.72	4.38
03/24	2,646	2,673	2,600	2,615	+0.73%	6,900	106億277万	+1.4%	16.73	4.39
03/21	2,610	2,615	2,580	2,596	-0.73%	3,200	105億2574万	+1.09%	16.61	4.35
03/19	2,558	2,626	2,558	2,615	+2.03%	6,400	106億277万	+1.83%	16.73	4.39
03/18	2,635	2,635	2,531	2,563	-3.72%	13,200	103億9193万	+0.04%	16.4	4.3
03/17	2,769	2,770	2,662	2,662	-3.9%	5,300	107億9334万	+4.11%	17.03	4.46
03/14	2,779	2,806	2,740	2,770	-0.36%	7,900	112億3124万	+8.67%	17.73	4.65
03/13	2,754	2,815	2,754	2,780	+0.94%	8,800	112億7178万	+9.58%	17.79	4.66
03/12	2,737	2,787	2,733	2,754	+0.62%	8,400	111億6636万	+9.07%	17.62	4.62
03/11	2,807	2,836	2,654	2,737	-4.2%	23,300	110億9744万	+8.91%	17.51	4.59
03/10	2,810	2,860	2,799	2,857	+2.07%	18,100	115億8399万	+14.05%	18.28	4.79
03/07	2,721	2,840	2,721	2,799	+1.01%	23,200	113億4882万	+12.36%	17.91	4.69
03/06	2,767	2,805	2,706	2,771	+0.73%	20,900	112億3529万	+11.69%	17.73	4.65
03/05	2,670	2,819	2,619	2,751	+2.76%	35,000	111億5420万	+11.33%	17.6	4.61
03/04	2,759	2,767	2,600	2,677	-3.01%	18,000	108億5416万	+8.82%	17.13	4.49
03/03	2,700	2,800	2,700	2,760	+2.22%	47,600	111億9069万	+12.52%	17.66	4.63
02/28	2,497	2,800	2,497	2,700	+10.11%	130,500	109億4742万	+10.7%	17.28	4.53
02/27	2,371	2,486	2,303	2,452	+3.99%	25,800	99億4187万	+1.03%	15.69	4.11
02/26	2,231	2,398	2,229	2,358	+5.88%	26,600	95億6074万	-2.76%	15.09	3.95
02/25	2,210	2,249	2,198	2,227	-1.46%	15,900	90億2959万	-8.24%	14.25	3.73
02/21	2,288	2,328	2,260	2,260	-1.95%	6,400	91億6339万	-7.07%	14.46	3.79
02/20	2,367	2,377	2,273	2,305	-2.58%	18,600	93億4585万	-5.42%	14.75	3.87
02/19	2,408	2,438	2,353	2,366	-1.74%	8,600	95億9318万	-3.03%	15.14	3.97
02/18	2,365	2,435	2,354	2,408	+3.17%	23,500	97億6347万	-1.35%	15.41	4.04
02/17	2,339	2,414	2,334	2,334	-0.85%	16,600	94億6343万	-4.38%	14.94	3.91
02/14	2,344	2,384	2,341	2,354	+0.26%	22,000	95億4452万	-3.72%	15.06	3.95
02/13	2,389	2,474	2,331	2,348	-9.31%	94,100	95億2020万	-4.08%	15.02	3.94
02/12	2,510	2,594	2,510	2,589	+5.33%	29,800	104億9735万	+5.59%	16.57	4.34
02/10	2,439	2,482	2,426	2,458	+0.78%	20,200	99億6620万	+0.37%	15.73	4.12
02/07	2,450	2,460	2,430	2,439	-1.65%	17,500	98億8916万	-0.57%	15.61	4.09
02/06	2,465	2,508	2,452	2,480	+0.73%	13,100	100億5540万	+1.02%	15.87	4.16
02/05	2,460	2,476	2,423	2,462	-0.36%	18,000	99億8242万	+0.2%	15.75	4.13
02/04	2,512	2,519	2,470	2,471	+0.37%	10,100	100億1891万	+0.45%	15.81	4.14
02/03	2,552	2,552	2,451	2,462	-2.92%	13,300	99億8242万	-0.04%	15.75	4.13
01/31	2,554	2,642	2,509	2,536	+1.28%	6,200	102億8246万	+2.76%	16.23	4.25
01/30	2,588	2,588	2,488	2,504	-1.77%	8,800	101億5271万	+1.34%	16.02	4.2
01/29	2,516	2,582	2,516	2,549	+1.11%	7,100	103億3517万	+2.91%	16.31	4.27
01/28	2,480	2,530	2,455	2,521	+1.16%	6,300	102億2164万	+1.57%	16.13	4.23
01/27	2,542	2,542	2,456	2,492	0%	9,800	101億406万	0%	15.95	4.18
01/24	2,411	2,518	2,411	2,492	+3.36%	16,200	101億406万	-0.52%	15.95	4.18
01/23	2,430	2,433	2,381	2,411	+0.42%	8,300	97億7564万	-4.02%	15.43	4.04
01/22	2,420	2,422	2,380	2,401	+0.04%	9,700	97億3509万	-4.87%	15.36	4.03
01/21	2,440	2,440	2,394	2,400	-0.04%	15,600	97億3104万	-5.29%	15.36	4.02
01/20	2,391	2,430	2,379	2,401	+1.39%	30,300	97億3509万	-5.62%	15.36	4.03
01/17	2,405	2,440	2,364	2,368	-0.55%	15,800	96億129万	-7.39%	15.15	3.97
01/16	2,376	2,411	2,370	2,381	+0.21%	12,300	96億5400万	-7.28%	15.24	3.99
01/15	2,392	2,396	2,369	2,376	-0.67%	9,400	96億3372万	-7.87%	15.2	3.98
01/14	2,422	2,440	2,384	2,392	-0.95%	15,300	96億9860万	-7.75%	15.31	4.01
01/10	2,418	2,451	2,415	2,415	-0.12%	10,100	97億9185万	-7.47%	15.45	4.05
01/09	2,432	2,459	2,408	2,418	-0.58%	17,700	98億402万	-7.85%	15.47	4.06
01/08	2,451	2,471	2,424	2,432	-0.78%	21,100	98億6078万	-7.81%	15.56	4.08
01/07	2,521	2,526	2,451	2,451	-2.08%	13,200	99億3782万	-7.61%	15.68	4.11
01/06	2,534	2,595	2,503	2,503	-2.26%	14,200	101億4866万	-6.25%	16.02	4.2
2024
12/30	2,524	2,612	2,524	2,561	+2.44%	12,800	103億8383万	-4.72%	17.99	4.3
12/27	2,500	2,571	2,439	2,500	-0.75%	18,100	101億3650万	-7.58%	17.57	4.19
12/26	2,548	2,548	2,500	2,519	-0.94%	22,400	102億1353万	-7.63%	17.7	4.22
12/25	2,579	2,580	2,530	2,543	+0.04%	16,600	103億1084万	-7.7%	17.87	4.26
12/24	2,592	2,592	2,533	2,542	-1.97%	13,900	103億679万	-8.5%	17.86	4.26
12/23	2,592	2,619	2,588	2,593	-0.73%	17,500	105億1357万	-7.26%	18.22	4.35
12/20	2,647	2,658	2,585	2,612	-1.28%	16,000	105億9061万	-7.05%	18.35	4.38
12/19	2,708	2,749	2,610	2,646	-1.45%	12,800	107億2847万	-6.1%	18.59	4.44
12/18	2,765	2,765	2,674	2,685	-2.89%	14,600	108億8660万	-5.09%	18.87	4.5
12/17	2,885	2,885	2,735	2,765	-2.26%	23,400	112億1096万	-2.95%	19.43	4.64
12/16	2,757	2,829	2,730	2,829	+6.47%	25,900	114億7046万	-1.26%	19.88	4.74
12/13	2,674	2,695	2,637	2,657	-1.81%	8,600	107億7307万	-7.71%	18.67	4.46
12/12	2,650	2,718	2,600	2,706	+2.11%	17,200	109億7174万	-6.53%	19.01	4.54
12/11	2,707	2,707	2,571	2,650	-0.26%	37,200	107億4469万	-9.06%	18.62	4.44
12/10	2,714	2,740	2,628	2,657	-2.14%	10,400	107億7307万	-9.5%	18.67	4.46
12/09	2,636	2,719	2,582	2,715	+2.41%	24,000	110億823万	-8.18%	19.08	4.55
12/06	2,668	2,688	2,625	2,651	-0.64%	20,600	107億4874万	-10.71%	18.63	4.45
12/05	2,682	2,745	2,650	2,668	-2.13%	10,300	108億1767万	-10.47%	18.75	4.47
12/04	2,804	2,804	2,671	2,726	-2.5%	22,600	110億5283万	-8.8%	19.15	4.57
12/03	2,825	2,842	2,770	2,796	+0.76%	9,900	113億3666万	-6.64%	19.65	4.69
12/02	2,764	2,828	2,750	2,775	+0.29%	12,900	112億5151万	-7.5%	19.5	4.65
11/29	2,799	2,848	2,765	2,767	-1.21%	9,500	112億1907万	-7.67%	19.44	4.64
11/28	2,890	2,929	2,743	2,801	-3.08%	19,600	113億5693万	-6.54%	19.68	4.7
11/27	2,926	2,941	2,888	2,890	-2.1%	15,100	117億1779万	-3.63%	20.31	4.85
11/26	2,939	3,020	2,939	2,952	-1.24%	4,400	119億6917万	-1.57%	20.74	4.95
11/25	3,100	3,100	2,989	2,989	-2%	14,300	121億1919万	-0.43%	21	5.01
11/22	3,205	3,250	3,050	3,050	-4.69%	16,300	123億6653万	+1.6%	21.43	5.12
11/21	3,120	3,220	3,090	3,200	+2.56%	13,600	129億7472万	+6.63%	22.48	5.37
11/20	3,070	3,215	3,070	3,120	+4%	8,800	126億5035万	+4.24%	21.92	5.23
11/19	2,890	3,080	2,890	3,000	+2.04%	10,300	121億6380万	+0.3%	21.08	5.03
11/18	2,811	2,970	2,811	2,940	+4.4%	4,300	119億2052万	-1.74%	20.66	4.93
11/15	2,870	2,917	2,816	2,816	-3.56%	43,800	114億1775万	-5.85%	19.79	4.72
11/14	3,190	3,190	2,890	2,920	-8.46%	37,800	118億3943万	-2.67%	20.52	4.9
11/13	3,190	3,270	3,190	3,190	+0.79%	22,100	129億3417万	+6.3%	22.41	5.35
11/12	3,160	3,255	3,130	3,165	-0.47%	22,700	128億3280万	+5.75%	22.24	5.31
11/11	3,045	3,205	3,045	3,180	+4.43%	10,400	128億9362万	+6.46%	22.34	5.33
11/08	3,195	3,195	3,045	3,045	-4.69%	13,500	123億4625万	+2.11%	21.4	5.11
11/07	3,220	3,270	3,150	3,195	-0.16%	14,600	129億5444万	+7.14%	22.45	5.36
11/06	3,195	3,230	3,130	3,200	+0.63%	16,100	129億7472万	+7.31%	22.48	5.37
11/05	3,100	3,200	3,080	3,180	+5.3%	17,800	128億9362万	+6.71%	22.34	5.33
11/01	2,963	3,030	2,930	3,020	+3.57%	26,000	122億4489万	+1.34%	21.22	5.06
10/31	2,946	2,946	2,850	2,916	+0.69%	16,000	118億2321万	-2.44%	20.49	4.89
10/30	2,903	2,934	2,874	2,896	+0.56%	5,500	117億4212万	-3.43%	20.35	4.86
10/29	2,905	2,974	2,877	2,880	-0.86%	11,300	116億7724万	-4.45%	20.24	4.83
10/28	2,717	2,933	2,717	2,905	+6.84%	14,200	117億7861万	-4.06%	20.41	4.87
10/25	2,816	2,816	2,661	2,719	-1.7%	13,400	110億2445万	-10.38%	19.1	4.56

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
2023年 12月期	3,575 12/26	2,320 11/1	3,306,800 10/27	144億9519万	94億667万	123億6963万 12/29
2024年 12月期	3,960 1/30	1,600 8/5	279,600 2/16	160億5621万	64億8736万	99億1466万 12/30
最新	2,613 2025/3/26		1,300	105億9466万

4811 ドリーム・アーツ

時価総額

2024/10/25～2025/03/26

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート