ジーデップ・アドバンス（5885）の時価総額の推移

2024年5月31日: 140億4217万
2025年5月30日: 133億7054万
2026年5月29日: 164億4419万

2026/03/02～2026/07/27

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
2026
07/27	2,672	2,756	2,672	2,739	+2.58%	23,800	149億3521万	-4.4%	18.16	4.27
07/24	2,702	2,746	2,645	2,670	-2.87%	47,900	145億5897万	-7.03%	17.71	4.16
07/23	2,700	2,774	2,662	2,749	+2.46%	50,700	149億8974万	-4.88%	18.23	4.29
07/22	2,655	2,725	2,590	2,683	+2.99%	66,200	146億2986万	-7.35%	17.79	4.18
07/21	2,609	2,628	2,507	2,605	+0.31%	48,200	142億454万	-10.27%	17.28	4.06
07/17	2,705	2,705	2,498	2,597	-6.52%	158,100	141億6092万	-10.51%	17.22	4.05
07/16	2,931	2,931	2,777	2,778	-5.19%	123,100	151億4787万	-4.07%	18.42	4.33
07/15	2,899	2,930	2,810	2,930	-8.01%	248,100	159億7670万	+1.6%	19.43	4.57
07/14	2,985	3,220	2,950	3,185	+4.26%	130,700	173億6716万	+11.05%	21.12	4.97
07/13	3,080	3,200	3,010	3,055	+0.16%	99,500	166億5830万	+7.31%	20.26	4.76
07/10	2,998	3,075	2,923	3,050	+2.69%	43,700	166億3104万	+7.7%	20.23	4.76
07/09	2,898	3,080	2,823	2,970	+4.28%	68,900	161億9481万	+5.21%	19.7	4.63
07/08	2,882	2,901	2,818	2,848	-1.04%	16,400	155億2957万	+1.06%	18.89	4.44
07/07	2,902	2,965	2,857	2,878	-0.76%	21,500	156億9315万	+2.09%	19.09	4.49
07/06	2,990	2,990	2,890	2,900	-1.36%	21,900	158億1312万	+2.95%	19.23	4.52
07/03	2,900	2,940	2,800	2,940	+1.73%	20,500	160億3123万	+4.4%	19.5	4.58
07/02	2,902	2,907	2,830	2,890	+1.33%	20,200	157億5859万	+2.56%	19.17	4.51
07/01	2,805	2,878	2,794	2,852	+1.68%	30,900	155億5138万	+1.03%	18.91	4.45
06/30	2,815	2,848	2,701	2,805	+0.61%	24,900	152億9510万	-0.99%	18.6	4.37
06/29	2,885	2,911	2,750	2,788	-0.18%	27,000	152億240万	-2.31%	18.49	4.35
06/26	2,886	2,899	2,760	2,793	-4.84%	33,200	152億2967万	-2.65%	18.52	4.35
06/25	2,943	2,980	2,880	2,935	+1.63%	21,000	160億396万	+1.84%	19.46	4.58
06/24	2,933	3,005	2,882	2,888	-2.27%	24,500	157億4768万	+0.21%	19.15	4.5
06/23	3,115	3,130	2,940	2,955	-5.89%	50,500	161億1302万	+2.53%	19.6	4.61
06/22	2,976	3,200	2,961	3,140	+7.31%	85,400	171億2179万	+8.91%	20.82	4.9
06/19	3,100	3,100	2,890	2,926	-5.76%	63,200	159億5489万	+1.74%	19.41	4.56
06/18	2,915	3,145	2,910	3,105	+6.52%	101,200	169億3094万	+8.04%	20.59	4.84
06/17	2,788	2,955	2,722	2,915	+2.71%	71,900	158億9491万	+1.64%	19.33	4.55
06/16	2,715	2,855	2,694	2,838	+9.41%	86,600	154億7504万	-1.15%	18.82	4.43
06/15	2,607	2,618	2,541	2,594	+6.27%	31,800	141億4456万	-9.9%	17.2	4.04
06/12	2,540	2,540	2,430	2,441	-1.61%	34,300	133億1028万	-15.8%	16.19	3.81
06/11	2,467	2,493	2,404	2,481	-1.43%	39,200	135億2839万	-15.15%	16.45	3.87
06/10	2,665	2,667	2,491	2,517	-5.34%	70,500	137億2469万	-14.48%	16.69	3.92
06/09	2,749	2,749	2,620	2,659	-1.48%	34,100	144億9899万	-10.23%	17.63	4.15
06/08	2,700	2,727	2,633	2,699	-4.6%	57,500	147億1710万	-9.28%	17.9	4.21
06/05	2,842	2,900	2,829	2,829	-0.39%	22,200	154億2597万	-5.26%	18.76	4.41
06/04	2,850	2,898	2,790	2,840	-0.66%	27,800	154億8595万	-5.11%	18.83	4.43
06/03	2,880	2,916	2,833	2,859	+1.02%	48,000	155億8955万	-4.6%	18.96	4.46
06/02	2,930	2,930	2,771	2,830	-1.91%	53,300	154億3142万	-5.7%	18.77	4.41
06/01	3,025	3,070	2,860	2,885	-3.54%	59,500	157億3132万	-4.03%	19.13	4.5
05/29	3,075	3,175	2,982	2,991	-0.63%	58,700	163億932万	-0.66%	20.75	4.63
05/28	3,090	3,105	2,938	3,010	-3.22%	71,700	164億1292万	-0.03%	20.88	4.65
05/27	3,370	3,370	3,110	3,110	-6.33%	61,600	169億5820万	+3.39%	21.57	4.81
05/26	3,180	3,380	3,120	3,320	+4.73%	80,900	181億329万	+10.52%	23.03	5.13
05/25	3,225	3,245	3,120	3,170	+1.6%	55,700	172億8537万	+6.13%	21.99	4.9
05/22	2,933	3,130	2,933	3,120	+6.85%	70,200	170億1273万	+4.66%	21.64	4.82
05/21	2,984	2,984	2,903	2,920	+1.21%	23,400	159億2217万	-1.91%	20.26	4.52
05/20	3,020	3,020	2,856	2,885	-3.25%	29,700	157億3132万	-3.09%	20.01	4.46
05/19	3,005	3,035	2,968	2,982	-0.03%	41,200	162億6024万	+0.1%	20.69	4.61
05/18	2,975	2,999	2,912	2,983	+3.76%	31,300	162億6570万	+0.1%	20.69	4.61
05/15	2,970	2,988	2,851	2,875	-2.04%	26,200	156億7680万	-3.36%	19.94	4.45
05/14	3,080	3,120	2,930	2,935	-2.49%	42,700	160億396万	-1.38%	20.36	4.54
05/13	3,020	3,085	2,995	3,010	-0.66%	30,800	164億1292万	+1.24%	20.88	4.65
05/12	3,090	3,165	3,025	3,030	-1.94%	38,000	165億2198万	+2.19%	21.02	4.69
05/11	3,170	3,190	3,075	3,090	+0.65%	58,100	168億4915万	+4.46%	21.43	4.78
05/08	2,930	3,100	2,906	3,070	+3.93%	63,700	167億4009万	+4.28%	21.3	4.75
05/07	3,050	3,050	2,947	2,954	-1.4%	43,200	161億757万	+0.54%	20.49	4.57
05/01	3,010	3,025	2,982	2,996	+0.47%	15,000	163億3658万	+1.94%	20.78	4.63
04/30	2,963	3,030	2,949	2,982	+0.07%	30,600	162億6024万	+1.57%	20.69	4.61
04/28	3,205	3,275	2,959	2,980	-0.67%	104,400	162億4934万	+1.46%	20.67	4.61
04/27	2,950	3,030	2,919	3,000	+1.94%	27,800	163億5840万	+2.67%	20.81	4.64
04/24	2,958	2,999	2,943	2,943	-0.27%	15,300	160億4759万	+1.27%	20.41	4.55
04/23	2,950	3,065	2,945	2,951	-0.1%	31,500	160億9121万	+1.79%	20.47	4.56
04/22	3,010	3,010	2,936	2,954	-1.86%	21,300	161億757万	+2%	20.49	4.57
04/21	3,040	3,085	2,966	3,010	+0.37%	33,500	164億1292万	+4.22%	20.88	4.65
04/20	2,981	3,050	2,980	2,999	+2.32%	53,500	163億5294万	+4.2%	20.8	4.64
04/17	3,070	3,070	2,866	2,931	-2.79%	64,100	159億8215万	+2.16%	20.33	4.53
04/16	2,976	3,230	2,930	3,015	+4.4%	151,000	164億4019万	+5.24%	20.91	4.66
04/15	2,998	3,040	2,888	2,888	-4.69%	101,100	157億4768万	+1.01%	20.03	4.47
04/14	3,050	3,060	2,965	3,030	+0.33%	68,200	165億2198万	+6.02%	21.02	4.69
04/13	2,930	3,020	2,920	3,020	+3.42%	24,000	164億6745万	+6.19%	20.95	4.67
04/10	2,938	2,955	2,904	2,920	-0.61%	19,400	159億2217万	+2.85%	20.26	4.52
04/09	3,000	3,000	2,907	2,938	-2.23%	27,200	160億2032万	+3.71%	20.38	4.54
04/08	2,960	3,010	2,907	3,005	+5.85%	42,800	163億8566万	+6.6%	20.84	4.65
04/07	2,930	2,950	2,839	2,839	-2.64%	18,200	154億8049万	+1.03%	19.69	4.39
04/06	2,879	2,949	2,879	2,916	+1.92%	22,700	159億36万	+3.81%	20.23	4.51
04/03	2,830	2,878	2,830	2,861	+2.03%	15,800	156億46万	+1.78%	19.85	4.42
04/02	2,878	2,932	2,790	2,804	-1.72%	22,300	152億8965万	-0.39%	19.45	4.34
04/01	2,899	2,899	2,825	2,853	+3.67%	18,400	155億5683万	+1.03%	19.79	4.41
03/31	2,815	2,843	2,740	2,752	-5.59%	42,100	150億610万	-2.52%	19.09	4.26
03/30	2,891	2,916	2,805	2,915	-1.82%	32,900	158億9491万	+3%	20.22	4.51
03/27	2,940	3,025	2,906	2,969	+1.26%	29,600	161億8936万	+4.76%	20.6	4.59
03/26	3,025	3,090	2,905	2,932	-2.59%	102,800	159億8760万	+3.39%	20.34	4.53
03/25	2,839	3,055	2,822	3,010	+15.46%	171,500	164億1292万	+6.06%	20.88	4.65
03/24	2,688	2,688	2,582	2,607	+0.54%	16,400	142億1544万	-8.11%	18.08	4.03
03/23	2,628	2,675	2,580	2,593	-6.08%	40,800	141億3911万	-8.92%	17.99	4.01
03/19	2,831	2,880	2,761	2,761	-4.17%	21,000	150億5518万	-3.5%	19.15	4.27
03/18	2,861	2,895	2,827	2,881	+4.35%	24,900	157億951万	+0.52%	19.98	4.45
03/17	2,829	2,838	2,761	2,761	+0.4%	19,200	150億5518万	-3.5%	19.15	4.27
03/16	2,739	2,790	2,730	2,750	-1.26%	8,700	149億9520万	-3.81%	19.08	4.25
03/13	2,795	2,797	2,750	2,785	-1.52%	16,900	151億8604万	-2.62%	19.32	4.31
03/12	2,833	2,886	2,821	2,828	-0.81%	19,200	154億2051万	-1.08%	19.62	4.37
03/11	2,881	2,944	2,851	2,851	-0.94%	33,800	155億4593万	-0.42%	19.78	4.41
03/10	2,775	2,899	2,767	2,878	+7.59%	37,100	156億9315万	+0.49%	19.96	4.45
03/09	2,730	2,789	2,610	2,675	-7.73%	48,700	145億8624万	-6.63%	18.56	4.14
03/06	2,778	2,914	2,741	2,899	+5.07%	50,400	158億766万	+0.8%	20.11	4.48
03/05	2,724	2,800	2,724	2,759	+6.12%	37,300	150億4427万	-4.1%	19.14	4.27
03/04	2,700	2,750	2,570	2,600	-5.83%	73,600	141億7728万	-9.94%	18.04	4.02
03/03	2,832	2,877	2,761	2,761	-2.2%	41,700	150億5518万	-4.79%	19.15	4.27
03/02	2,883	2,883	2,808	2,823	-4.95%	60,300	153億9325万	-3.02%	19.58	4.37

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
2024年 5月期	4,650 18,600 7/5	1,675 6,700 11/1 6,700 10/31	10,758,800 2,689,700 7/5	245億5200万	88億9090万	140億4217万 5/31
2025年 5月期	2,975 11,900 7/2	1,430 4/7	764,400 191,100 7/1	159億2696万	77億1399万	133億7054万 5/30
2026年 5月期	3,670 12/10 7/11	2,328 6/6	675,100 7/15	199億5892万	125億9168万	164億4419万 5/29
最新	2,739 2026/7/27		23,800	150億6011万

ジーデップ・アドバンス（5885）の時価総額の推移

2026/03/02～2026/07/27

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート