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
09/18	892	900	880	900	+2.62%	4,900	-	+3.33%	-	-
09/17	877	891	877	877	+0.11%	7,400	-	+0.92%	-	-
09/16	890	892	872	876	-1.57%	17,300	-	+1.04%	-	-
09/15	861	898	861	890	+2.77%	16,300	-	+2.77%	-	-
09/14	856	891	856	866	0%	35,000	-	+0.46%	-	-
09/11	909	909	857	866	-1.48%	17,300	-	+0.93%	-	-
09/10	915	915	872	879	-0.68%	17,500	-	+2.81%	-	-
09/09	890	908	885	885	-0.9%	12,900	-	+4%	-	-
09/08	912	914	892	893	-1.98%	13,400	-	+5.31%	-	-
09/07	903	923	899	911	+0.33%	12,900	-	+7.94%	-	-
09/04	877	913	877	908	+3.18%	25,100	-	+7.84%	-	-
09/03	942	950	874	880	-5.17%	33,900	-	+4.89%	-	-
09/02	884	928	874	928	+3.8%	21,100	-	+10.87%	-	-
09/01	905	944	894	894	-1.11%	25,900	-	+7.32%	-	-
08/31	891	923	883	904	+1.69%	27,300	-	+8.92%	-	-
08/28	857	896	846	889	+5.58%	31,400	-	+7.63%	-	-
08/27	844	848	835	842	-0.94%	4,600	-	+2.31%	-	-
08/26	839	850	839	850	+0.59%	4,900	-	+3.28%	-	-
08/25	841	850	824	845	-0.59%	18,200	-	+2.67%	-	-
08/24	852	857	826	850	0%	15,500	-	+3.16%	-	-
08/21	833	857	833	850	+2.04%	6,900	-	+3.16%	-	-
08/20	826	867	823	833	+0.36%	26,900	-	+1.09%	-	-
08/19	823	830	798	830	0%	18,600	-	+0.61%	-	-
08/18	808	830	804	830	+2.34%	11,200	-	+0.48%	-	-
08/17	819	829	769	811	-2.29%	46,400	-	-1.93%	-	-
08/14	830	843	810	830	-0.36%	28,400	-	+0.12%	-	-
08/13	838	838	810	833	-1.3%	7,600	-	+0.48%	-	-
08/12	791	853	791	844	+6.7%	32,800	-	+1.81%	-	-
08/10	772	822	772	791	+2.33%	12,900	-	-4.58%	-	-
08/07	779	802	773	773	-1.53%	9,100	-	-6.76%	-	-
08/06	797	802	775	785	-1.26%	7,300	-	-5.42%	-	-
08/05	793	810	793	795	-0.63%	2,300	-	-4.1%	-	-
08/04	805	820	797	800	-0.62%	8,800	-	-3.15%	-	-
08/03	825	830	805	805	-4.62%	2,800	-	-2.31%	-	-
07/31	834	854	834	844	+1.2%	2,300	-	+2.8%	-	-
07/30	813	845	808	834	+1.09%	10,900	-	+2.08%	-	-
07/29	828	830	813	825	-0.36%	9,100	-	+1.35%	-	-
07/28	812	830	799	828	+0.24%	16,300	-	+2.22%	-	-
07/27	827	840	816	826	+1.72%	12,800	-	+2.35%	-	-
07/24	803	818	794	812	+0.25%	10,200	-	+0.87%	-	-
07/23	833	836	791	810	-3.69%	17,900	-	+0.75%	-	-
07/22	827	841	818	841	-0.12%	12,500	-	+4.99%	-	-
07/21	853	868	840	842	-3%	6,500	-	+5.51%	-	-
07/17	844	869	824	868	+1.05%	29,900	-	+9.32%	-	-
07/16	830	873	830	859	+2.38%	27,400	-	+9.01%	-	-
07/15	853	881	839	839	-2.67%	16,500	-	+7.15%	-	-
07/14	847	884	847	862	+0.23%	20,000	-	+10.8%	-	-
07/13	865	874	845	860	-1.15%	12,300	-	+11.25%	-	-
07/10	825	885	825	870	+3.57%	25,200	-	+13.43%	-	-
07/09	851	854	836	840	-1.29%	6,300	-	+10.09%	-	-
07/08	818	851	818	851	+4.16%	17,600	-	+12.12%	-	-
07/07	825	841	815	817	-2.74%	18,400	-	+8.21%	-	-
07/06	805	845	795	840	+5.53%	8,900	-	+11.41%	-	-
07/03	763	817	740	796	+0.38%	22,100	-	+5.99%	-	-
07/02	794	800	765	793	+3.8%	13,200	-	+5.87%	-	-
07/01	728	764	719	764	+4.23%	4,400	-	+2.41%	-	-
06/30	734	765	720	733	-1.74%	5,900	-	-1.61%	-	-
06/29	734	758	731	746	+1.36%	4,300	-	+0.13%	-	-
06/26	740	768	735	736	-0.94%	4,400	-	-1.08%	-	-
06/25	784	784	737	743	+0.54%	18,400	-	-0.13%	-	-
06/24	730	743	723	739	+1.23%	11,900	-	-0.54%	-	-
06/23	748	750	721	730	-3.69%	5,500	-	-1.62%	-	-
06/22	783	783	749	758	-3.68%	12,900	-	+2.02%	-	-
06/19	763	787	752	787	+2.34%	8,800	-	+5.92%	-	-
06/18	753	778	753	769	+2.12%	10,800	-	+3.92%	-	-
06/17	753	778	735	753	-0.13%	33,300	-	+1.62%	-	-
06/16	732	754	732	754	+2.17%	7,300	-	+1.48%	-	-
06/15	737	771	735	738	+1.65%	29,000	-	-0.81%	-	-
06/12	727	739	710	726	-0.41%	25,300	-	-2.94%	-	-
06/11	728	747	707	729	+1.25%	39,500	-	-2.93%	-	-
06/10	721	735	716	720	-0.14%	18,200	-	-4.51%	-	-
06/09	737	755	720	721	-0.14%	31,600	-	-4.76%	-	-
06/08	734	773	722	722	-7.32%	19,100	-	-5%	-	-
06/05	735	790	720	779	+5.84%	39,600	-	+1.96%	-	-
06/04	739	754	727	736	-1.47%	15,000	-	-3.66%	-	-
06/03	795	795	747	747	-6.04%	31,900	-	-2.35%	-	-
06/02	778	795	762	795	+4.19%	33,000	-	+3.65%	-	-
06/01	757	764	745	763	+2.83%	12,200	-	-0.65%	-	-
05/29	723	754	723	742	+2.2%	20,700	-	-3.64%	-	-
05/28	724	747	715	726	-0.68%	23,600	-	-5.96%	-	-
05/27	738	745	719	731	-0.95%	13,900	-	-5.68%	-	-
05/26	720	752	720	738	+2.5%	47,900	-	-5.02%	-	-
05/25	774	774	715	720	-3.23%	27,000	-	-7.69%	-	-
05/22	729	761	726	744	+3.77%	18,400	-	-4.98%	-	-
05/21	718	724	717	717	+0.14%	2,500	-	-8.66%	-	-
05/20	726	746	714	716	-2.98%	13,800	-	-9.25%	-	-
05/19	767	774	727	738	-3.91%	50,600	-	-6.82%	-	-
05/18	710	791	710	768	+7.71%	38,900	-	-3.52%	-	-
05/15	778	778	698	713	-8.47%	49,300	-	-10.76%	-	-
05/14	800	815	748	779	-2.87%	46,400	-	-2.99%	-	-
05/13	802	811	790	802	0%	40,200	-	-0.37%	-	-
05/12	829	829	799	802	-2.91%	19,800	-	-0.37%	-	-
05/11	809	826	805	826	+3.12%	16,400	-	+2.61%	-	-
05/08	786	817	786	801	+0.13%	14,900	-	-0.37%	-	-
05/07	799	800	787	800	+0.13%	7,100	-	-0.37%	-	-
05/01	812	814	797	799	-0.99%	8,700	-	-0.5%	-	-
04/30	808	808	793	807	+0.5%	10,100	-	+0.62%	-	-
04/28	791	810	786	803	+3.48%	20,400	-	+0.25%	-	-
04/27	793	810	775	776	-0.26%	36,400	-	-3%	-	-
04/24	785	795	770	778	-2.75%	12,200	-	-2.75%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2023年 12月期	1,192 3,575 12/26	773 2,320 11/1	9,920,400 3,306,800 10/27	31.11	20.19	7.59	4.93	144億9519万	94億667万	6.79倍 12/29
2024年 12月期	1,320 3,960 1/30	533 1,600 8/5	838,800 279,600 2/16	27.81	11.24	6.64	2.68	160億5621万	64億8736万	4.3倍 12/30
2025年 12月期	1,615 4,845 8/29	629 1,886 4/7	461,100 153,700 5/12	24.76	9.64	6.43	2.5	196億4453万	76億4697万	5.06倍 12/30
最新	900 2026/9/18		4,900	-		-		109億4742万		-

ドリーム・アーツ（4811）のPBR（株価純資産倍率）の推移

2026/04/24～2026/09/18

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート