トレックス・セミコンダクター（6616）の時価総額の推移
- 2015年3月31日
- 162億6350万
- 2016年3月31日
- 169億4160万
- 2017年3月31日
- 170億7175万
- 2018年3月30日
- 167億2712万
- 2019年3月29日
- 137億995万
- 2020年3月31日
- 111億5535万
- 2021年3月31日
- 185億5413万
- 2022年3月31日
- 292億9684万
- 2023年3月31日
- 262億6292万
- 2024年3月29日
- 199億6434万
- 2025年3月31日
- 128億8359万
2025/12/09～2026/05/12
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 | ||||||||||
| 05/12 | 2,401 | 2,464 | 2,322 | 2,343 | +1.52% | 143,400 | 270億7149万 | +20.46% | 22.56 | 1.41 |
| 05/11 | 2,329 | 2,424 | 2,262 | 2,308 | +7.1% | 171,500 | 266億6709万 | +20.4% | 22.22 | 1.39 |
| 05/08 | 2,037 | 2,165 | 2,030 | 2,155 | +5.79% | 81,900 | 248億9930万 | +14.26% | 20.75 | 1.3 |
| 05/07 | 2,041 | 2,059 | 2,025 | 2,037 | +3.09% | 50,600 | 235億3590万 | +9.22% | 19.62 | 1.23 |
| 05/01 | 1,978 | 2,001 | 1,945 | 1,976 | +0.15% | 36,600 | 228億3109万 | +6.7% | 19.03 | 1.19 |
| 04/30 | 1,929 | 1,991 | 1,920 | 1,973 | +1.28% | 45,200 | 227億9643万 | +7.17% | 19 | 1.19 |
| 04/28 | 1,937 | 1,950 | 1,900 | 1,948 | +0.57% | 37,800 | 225億758万 | +6.45% | 18.76 | 1.17 |
| 04/27 | 1,928 | 1,978 | 1,916 | 1,937 | +2.43% | 44,400 | 223億8048万 | +6.6% | 18.65 | 1.17 |
| 04/24 | 1,909 | 1,932 | 1,881 | 1,891 | -1.46% | 38,200 | 218億4899万 | +4.88% | 18.21 | 1.14 |
| 04/23 | 2,015 | 2,022 | 1,918 | 1,919 | -4.15% | 47,700 | 221億7250万 | +6.97% | 18.48 | 1.16 |
| 04/22 | 2,079 | 2,079 | 1,990 | 2,002 | -4.03% | 64,100 | 231億3150万 | +12.16% | 19.28 | 1.21 |
| 04/21 | 2,066 | 2,128 | 2,064 | 2,086 | +1.71% | 65,600 | 241億206万 | +17.72% | 20.09 | 1.26 |
| 04/20 | 2,023 | 2,081 | 2,020 | 2,051 | +3.43% | 72,300 | 236億9766万 | +16.93% | 19.75 | 1.23 |
| 04/17 | 1,958 | 2,003 | 1,911 | 1,983 | +1.28% | 37,800 | 229億1197万 | +14.16% | 19.1 | 1.19 |
| 04/16 | 2,020 | 2,073 | 1,956 | 1,958 | 0% | 46,400 | 226億2312万 | +13.7% | 18.85 | 1.18 |
| 04/15 | 2,017 | 2,017 | 1,942 | 1,958 | -1.81% | 81,800 | 226億2312万 | +14.44% | 18.85 | 1.18 |
| 04/14 | 1,975 | 2,050 | 1,966 | 1,994 | +5.22% | 122,400 | 230億3907万 | +17.43% | 19.2 | 1.2 |
| 04/13 | 1,852 | 1,895 | 1,844 | 1,895 | +3.89% | 67,700 | 218億9520万 | +12.73% | 18.25 | 1.14 |
| 04/10 | 1,816 | 1,880 | 1,809 | 1,824 | +1.79% | 53,700 | 210億7486万 | +9.22% | 17.56 | 1.1 |
| 04/09 | 1,869 | 1,869 | 1,786 | 1,792 | -3.24% | 48,400 | 207億512万 | +7.76% | 17.26 | 1.08 |
| 04/08 | 1,857 | 1,868 | 1,812 | 1,852 | +4.22% | 63,200 | 213億9837万 | +12.04% | 17.83 | 1.11 |
| 04/07 | 1,692 | 1,791 | 1,692 | 1,777 | +5.02% | 76,200 | 205億3181万 | +8.02% | 17.11 | 1.07 |
| 04/06 | 1,650 | 1,713 | 1,637 | 1,692 | +2.55% | 30,600 | 195億4970万 | +2.98% | 16.29 | 1.02 |
| 04/03 | 1,629 | 1,657 | 1,624 | 1,650 | +1.35% | 19,900 | 190億6443万 | +0.24% | 15.89 | 0.99 |
| 04/02 | 1,663 | 1,667 | 1,608 | 1,628 | -0.73% | 17,900 | 188億1023万 | -1.33% | 15.68 | 0.98 |
| 04/01 | 1,596 | 1,640 | 1,575 | 1,640 | +6.36% | 26,600 | 189億4888万 | -0.79% | 15.79 | 0.99 |
| 03/31 | 1,615 | 1,615 | 1,542 | 1,542 | -5.05% | 37,800 | 178億1657万 | -6.94% | 14.85 | 0.93 |
| 03/30 | 1,631 | 1,660 | 1,591 | 1,624 | -5.36% | 37,300 | 187億6402万 | -2.46% | 15.64 | 0.98 |
| 03/27 | 1,672 | 1,730 | 1,635 | 1,716 | +2.02% | 38,700 | 198億2700万 | +2.82% | 16.52 | 1.03 |
| 03/26 | 1,720 | 1,720 | 1,662 | 1,682 | -1.12% | 22,400 | 194億3416万 | +0.84% | 16.2 | 1.01 |
| 03/25 | 1,710 | 1,718 | 1,673 | 1,701 | +4.36% | 68,700 | 196億5369万 | +1.98% | 16.38 | 1.02 |
| 03/24 | 1,632 | 1,632 | 1,584 | 1,630 | +3.43% | 25,600 | 188億3334万 | -2.04% | 15.7 | 0.98 |
| 03/23 | 1,599 | 1,621 | 1,535 | 1,576 | -5.8% | 68,500 | 182億941万 | -5.4% | 15.18 | 0.95 |
| 03/19 | 1,690 | 1,704 | 1,661 | 1,673 | -1.99% | 21,400 | 193億3017万 | +0.06% | 16.11 | 1.01 |
| 03/18 | 1,675 | 1,737 | 1,669 | 1,707 | +2.4% | 43,600 | 197億2301万 | +2.09% | 16.44 | 1.03 |
| 03/17 | 1,670 | 1,681 | 1,654 | 1,667 | +2.27% | 16,900 | 192億6085万 | +0.06% | 16.05 | 1 |
| 03/16 | 1,601 | 1,637 | 1,601 | 1,630 | +0.43% | 12,300 | 188億3334万 | -1.93% | 15.7 | 0.98 |
| 03/13 | 1,585 | 1,626 | 1,566 | 1,623 | 0% | 33,700 | 187億5246万 | -2.35% | 15.63 | 0.98 |
| 03/12 | 1,649 | 1,670 | 1,614 | 1,623 | -3.39% | 31,300 | 187億5246万 | -1.99% | 15.63 | 0.98 |
| 03/11 | 1,648 | 1,718 | 1,647 | 1,680 | +3.38% | 41,700 | 194億1105万 | +1.76% | 16.18 | 1.01 |
| 03/10 | 1,611 | 1,650 | 1,606 | 1,625 | +3.44% | 29,100 | 187億7557万 | -0.98% | 15.65 | 0.98 |
| 03/09 | 1,534 | 1,600 | 1,530 | 1,571 | -3.91% | 38,100 | 181億5164万 | -3.91% | 15.13 | 0.95 |
| 03/06 | 1,599 | 1,642 | 1,584 | 1,635 | +0.49% | 18,200 | 188億9111万 | +0.18% | 15.74 | 0.98 |
| 03/05 | 1,625 | 1,657 | 1,604 | 1,627 | +4.63% | 20,100 | 187億9868万 | +0.06% | 15.67 | 0.98 |
| 03/04 | 1,599 | 1,601 | 1,492 | 1,555 | -5.24% | 67,000 | 179億6678万 | -4.01% | 14.97 | 0.94 |
| 03/03 | 1,732 | 1,735 | 1,638 | 1,641 | -6.07% | 36,200 | 189億6044万 | +1.42% | 15.8 | 0.99 |
| 03/02 | 1,720 | 1,751 | 1,695 | 1,747 | -0.63% | 21,700 | 201億8518万 | +8.24% | 16.82 | 1.05 |
| 02/27 | 1,720 | 1,759 | 1,704 | 1,758 | +0.57% | 26,700 | 203億1228万 | +9.33% | 16.93 | 1.06 |
| 02/26 | 1,719 | 1,760 | 1,695 | 1,748 | +2.7% | 36,100 | 201億9674万 | +9.39% | 16.83 | 1.05 |
| 02/25 | 1,740 | 1,754 | 1,702 | 1,702 | -1.73% | 25,800 | 196億6524万 | +7.11% | 16.39 | 1.02 |
| 02/24 | 1,752 | 1,770 | 1,722 | 1,732 | -0.46% | 27,700 | 200億1187万 | +9.41% | 16.68 | 1.04 |
| 02/20 | 1,703 | 1,752 | 1,700 | 1,740 | +0.35% | 40,300 | 201億430万 | +10.27% | 16.76 | 1.05 |
| 02/19 | 1,694 | 1,743 | 1,690 | 1,734 | +2.85% | 34,700 | 200億3498万 | +10.45% | 16.7 | 1.04 |
| 02/18 | 1,699 | 1,711 | 1,686 | 1,686 | -0.47% | 28,700 | 194億8038万 | +8.01% | 16.24 | 1.01 |
| 02/17 | 1,605 | 1,708 | 1,591 | 1,694 | +5.55% | 58,900 | 195億7281万 | +9.01% | 16.31 | 1.02 |
| 02/16 | 1,700 | 1,700 | 1,577 | 1,605 | -3.95% | 85,500 | 185億4449万 | +3.88% | 15.46 | 0.97 |
| 02/13 | 1,711 | 1,718 | 1,670 | 1,671 | -3.86% | 53,100 | 193億706万 | +8.58% | 16.09 | 1.01 |
| 02/12 | 1,690 | 1,738 | 1,656 | 1,738 | +5.33% | 55,000 | 200億8119万 | +13.67% | 16.74 | 1.05 |
| 02/10 | 1,666 | 1,680 | 1,645 | 1,650 | +4.63% | 56,300 | 190億6443万 | +8.77% | 15.89 | 0.99 |
| 02/09 | 1,600 | 1,600 | 1,560 | 1,577 | +0.9% | 27,700 | 182億2097万 | +4.51% | 15.19 | 0.95 |
| 02/06 | 1,622 | 1,622 | 1,528 | 1,563 | -3.7% | 51,000 | 180億5921万 | +3.99% | 15.05 | 0.94 |
| 02/05 | 1,579 | 1,664 | 1,554 | 1,623 | +9.51% | 123,200 | 187億5246万 | +8.2% | 15.63 | 0.98 |
| 02/04 | 1,485 | 1,498 | 1,465 | 1,482 | -0.34% | 20,700 | 171億2332万 | -0.74% | 14.27 | 0.89 |
| 02/03 | 1,465 | 1,487 | 1,465 | 1,487 | +2.98% | 18,000 | 171億8109万 | -0.27% | 14.32 | 0.9 |
| 02/02 | 1,497 | 1,510 | 1,440 | 1,444 | -2.1% | 37,400 | 166億8426万 | -2.96% | 13.9 | 0.87 |
| 01/30 | 1,480 | 1,481 | 1,460 | 1,475 | -0.34% | 20,500 | 170億4244万 | -0.81% | 14.2 | 0.89 |
| 01/29 | 1,475 | 1,486 | 1,465 | 1,480 | 0% | 23,900 | 171億21万 | -0.27% | 14.25 | 0.89 |
| 01/28 | 1,481 | 1,486 | 1,464 | 1,480 | -0.34% | 23,900 | 171億21万 | 0% | 14.25 | 0.89 |
| 01/27 | 1,489 | 1,499 | 1,481 | 1,485 | -0.8% | 13,100 | 171億5798万 | +0.54% | 14.3 | 0.89 |
| 01/26 | 1,530 | 1,539 | 1,490 | 1,497 | -4.04% | 47,300 | 172億9663万 | +1.56% | 14.42 | 0.9 |
| 01/23 | 1,590 | 1,597 | 1,559 | 1,560 | -1.89% | 21,200 | 180億2455万 | +6.12% | 15.02 | 0.94 |
| 01/22 | 1,527 | 1,591 | 1,516 | 1,590 | +5.79% | 26,800 | 183億7117万 | +8.53% | 15.31 | 0.96 |
| 01/21 | 1,513 | 1,526 | 1,493 | 1,503 | -1.7% | 25,000 | 173億6596万 | +3.16% | 14.47 | 0.9 |
| 01/20 | 1,551 | 1,585 | 1,517 | 1,529 | -1.42% | 66,200 | 176億6637万 | +5.3% | 14.72 | 0.92 |
| 01/19 | 1,598 | 1,598 | 1,515 | 1,551 | -2.82% | 38,500 | 179億2056万 | +7.04% | 14.94 | 0.93 |
| 01/16 | 1,548 | 1,596 | 1,548 | 1,596 | +3.3% | 25,800 | 184億4050万 | +10.3% | 15.37 | 0.96 |
| 01/15 | 1,525 | 1,545 | 1,516 | 1,545 | +2.12% | 14,200 | 178億5123万 | +7.07% | 14.88 | 0.93 |
| 01/14 | 1,513 | 1,525 | 1,496 | 1,513 | +0.27% | 27,200 | 174億8150万 | +5% | 14.57 | 0.91 |
| 01/13 | 1,514 | 1,514 | 1,489 | 1,509 | +2.37% | 22,600 | 174億3528万 | +4.79% | 14.53 | 0.91 |
| 01/09 | 1,446 | 1,518 | 1,446 | 1,474 | +1.94% | 60,600 | 170億3089万 | +2.43% | 14.19 | 0.89 |
| 01/08 | 1,446 | 1,470 | 1,443 | 1,446 | +0.77% | 12,000 | 167億737万 | +0.49% | 13.92 | 0.87 |
| 01/07 | 1,440 | 1,460 | 1,435 | 1,435 | -0.35% | 18,800 | 165億8027万 | -0.49% | 13.82 | 0.86 |
| 01/06 | 1,449 | 1,450 | 1,436 | 1,440 | +0.56% | 11,500 | 166億3804万 | -0.35% | 13.87 | 0.87 |
| 01/05 | 1,460 | 1,465 | 1,431 | 1,432 | -0.9% | 23,900 | 165億4561万 | -1.1% | 13.79 | 0.86 |
| 2025 | ||||||||||
| 12/30 | 1,482 | 1,482 | 1,445 | 1,445 | -1.7% | 20,500 | 166億9581万 | -0.41% | 13.91 | 0.87 |
| 12/29 | 1,484 | 1,484 | 1,446 | 1,470 | +0.41% | 33,200 | 169億8467万 | +1.17% | 14.16 | 0.88 |
| 12/26 | 1,420 | 1,486 | 1,420 | 1,464 | +2.74% | 51,100 | 169億1534万 | +0.62% | 14.1 | 0.88 |
| 12/25 | 1,431 | 1,435 | 1,412 | 1,425 | +0.42% | 29,600 | 164億6473万 | -2.33% | 13.72 | 0.86 |
| 12/24 | 1,407 | 1,419 | 1,400 | 1,419 | +0.85% | 38,400 | 163億9540万 | -2.94% | 13.66 | 0.85 |
| 12/23 | 1,399 | 1,410 | 1,399 | 1,407 | +0.64% | 15,700 | 162億5675万 | -3.96% | 13.55 | 0.85 |
| 12/22 | 1,404 | 1,422 | 1,395 | 1,398 | +0.07% | 19,700 | 161億5277万 | -5.03% | 13.46 | 0.84 |
| 12/19 | 1,399 | 1,408 | 1,391 | 1,397 | -0.14% | 18,100 | 161億4121万 | -5.42% | 13.45 | 0.84 |
| 12/18 | 1,399 | 1,408 | 1,380 | 1,399 | -0.14% | 25,200 | 161億6432万 | -5.66% | 13.47 | 0.84 |
| 12/17 | 1,413 | 1,418 | 1,401 | 1,401 | -0.85% | 8,400 | 161億8743万 | -5.91% | 13.49 | 0.84 |
| 12/16 | 1,420 | 1,420 | 1,391 | 1,413 | -0.49% | 28,800 | 163億2608万 | -5.61% | 13.61 | 0.85 |
| 12/15 | 1,375 | 1,420 | 1,375 | 1,420 | +2.68% | 29,400 | 164億696万 | -5.59% | 13.67 | 0.85 |
| 12/12 | 1,412 | 1,420 | 1,377 | 1,383 | -1.14% | 30,500 | 159億7945万 | -8.47% | 13.32 | 0.83 |
| 12/11 | 1,445 | 1,453 | 1,399 | 1,399 | -3.72% | 29,000 | 161億6432万 | -7.96% | 13.47 | 0.84 |
| 12/10 | 1,481 | 1,504 | 1,438 | 1,453 | -2.15% | 38,800 | 167億8825万 | -4.97% | 13.99 | 0.87 |
| 12/09 | 1,503 | 1,519 | 1,479 | 1,485 | -1.46% | 23,600 | 171億5798万 | -3.32% | 14.3 | 0.89 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2015年 3月期 | 3,188 12,750 11/6 | 726 2,903 5/20 | 7,732,000 1,933,000 10/8 | 337億2757万 | 76億7001万 | 162億6350万 3/31 |
| 2016年 3月期 | 1,847 12/9 | 830 8/25 | 553,200 12/8 | 196億6537万 | 88億1891万 | 169億4160万 3/31 |
| 2017年 3月期 | 2,040 3/9 | 942 8/22 | 504,500 2/21 | 194億5996万 | 100億3230万 | 170億7175万 3/31 |
| 2018年 3月期 | 2,150 11/1 | 1,417 3/26 | 620,500 11/21 | 205億928万 | 157億1339万 | 167億2712万 3/30 |
| 2019年 3月期 | 1,750 8/28 | 1,030 1/4 | 711,000 4/26 | 194億610万 | 114億2187万 | 137億995万 3/29 |
| 2020年 3月期 | 1,743 1/14 | 855 3/13 | 359,400 5/15 | 201億3897万 | 98億7884万 | 111億5535万 3/31 |
| 2021年 3月期 | 1,735 3/30 | 870 4/6 | 262,500 1/25 | 200億4653万 | 100億5215万 | 185億5413万 3/31 |
| 2022年 3月期 | 3,960 11/30 | 1,686 5/13 | 1,371,800 6/17 | 457億5463万 | 194億8038万 | 292億9684万 3/31 |
| 2023年 3月期 | 3,235 11/11 | 2,151 5/10 | 635,100 8/16 | 373億7783万 | 248億5308万 | 262億6292万 3/31 |
| 2024年 3月期 | 2,528 4/3 | 1,643 12/25 | 263,500 5/15 | 292億901万 | 189億8355万 | 199億6434万 3/29 |
| 2025年 3月期 | 2,035 7/17 | 1,111 1/17 | 133,100 8/5 | 235億1279万 | 128億3671万 | 128億8359万 3/31 |
| 最新 | 2,343 2026/5/12 | 143,400 | 270億7149万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
