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
10/02	2,043	2,060	1,989	2,000	-2.91%	89,200	-	+4.88%	-	-
10/01	1,956	2,072	1,952	2,060	+5.53%	133,700	-	+8.02%	-	-
09/30	1,967	1,970	1,924	1,952	+1.19%	62,600	-	+2.57%	-	-
09/29	1,911	1,951	1,911	1,929	-1.23%	71,100	-	+1.42%	-	-
09/28	1,946	1,989	1,945	1,953	+0.26%	70,400	-	+2.68%	-	-
09/25	1,938	1,970	1,929	1,948	-1.12%	110,500	-	+2.53%	-	-
09/24	1,875	2,005	1,875	1,970	+5.57%	235,000	-	+3.47%	-	-
09/18	1,830	1,875	1,825	1,866	+3.21%	86,700	-	-2.35%	-	-
09/17	1,840	1,855	1,788	1,808	-1.63%	63,900	-	-5.83%	-	-
09/16	1,760	1,838	1,760	1,838	+3.2%	74,900	-	-4.87%	-	-
09/15	1,742	1,805	1,742	1,781	+0.23%	56,600	-	-8.2%	-	-
09/14	1,760	1,793	1,738	1,777	-0.17%	75,800	-	-8.87%	-	-
09/11	1,780	1,797	1,744	1,780	-3.78%	86,300	-	-9.04%	-	-
09/10	1,851	1,863	1,808	1,850	-1.07%	60,400	-	-5.9%	-	-
09/09	1,830	1,895	1,830	1,870	+1.19%	51,500	-	-5.17%	-	-
09/08	1,932	1,952	1,846	1,848	-5.71%	130,300	-	-6.29%	-	-
09/07	1,918	1,966	1,910	1,960	+2.56%	63,800	-	-0.56%	-	-
09/04	1,907	1,937	1,892	1,911	+1.81%	74,700	-	-2.75%	-	-
09/03	1,879	1,923	1,865	1,877	+0.32%	81,600	-	-3.99%	-	-
09/02	1,883	1,899	1,861	1,871	-4.69%	99,800	-	-3.85%	-	-
09/01	1,962	1,975	1,923	1,963	-0.81%	127,600	-	+1.24%	-	-
08/31	1,899	1,985	1,881	1,979	+2.38%	142,600	-	+2.33%	-	-
08/28	2,000	2,030	1,933	1,933	-2.72%	146,700	-	+0.31%	-	-
08/27	1,969	2,015	1,948	1,987	+1.69%	92,100	-	+3.17%	-	-
08/26	1,981	1,989	1,936	1,954	-2.69%	97,500	-	+1.66%	-	-
08/25	1,953	2,020	1,925	2,008	+2.55%	84,300	-	+4.64%	-	-
08/24	1,956	1,969	1,900	1,958	+1.29%	80,200	-	+2.46%	-	-
08/21	1,902	1,935	1,884	1,933	-0.21%	73,800	-	+1.26%	-	-
08/20	1,888	1,949	1,868	1,937	+2.6%	118,700	-	+1.2%	-	-
08/19	1,994	1,997	1,869	1,888	-7.63%	154,700	-	-1.56%	-	-
08/18	2,149	2,166	2,044	2,044	-5.33%	133,300	-	+6.18%	-	-
08/17	2,075	2,160	2,075	2,159	+4.05%	88,300	-	+11.87%	-	-
08/14	2,100	2,100	2,024	2,075	-1.98%	173,200	-	+7.46%	-	-
08/13	2,148	2,219	2,090	2,117	+3.77%	291,700	-	+9.52%	-	-
08/12	2,015	2,060	1,989	2,040	+0.2%	113,200	-	+5.32%	-	-
08/10	2,018	2,070	2,011	2,036	+5.06%	92,800	-	+4.62%	-	-
08/07	2,028	2,048	1,901	1,938	-3.49%	76,100	-	-1.27%	-	-
08/06	1,911	2,052	1,893	2,008	+0.35%	148,200	-	+1.26%	-	-
08/05	1,915	2,023	1,910	2,001	+6.15%	189,400	-	-0.1%	-	-
08/04	1,839	1,905	1,836	1,885	+3.51%	104,900	-	-6.96%	-	-
08/03	1,761	1,840	1,746	1,821	+1.56%	76,700	-	-11.08%	-	-
07/31	1,830	1,834	1,732	1,793	+7.37%	100,200	-	-13.8%	-	-
07/30	1,644	1,702	1,618	1,670	+1.21%	103,800	-	-20.93%	-	-
07/29	1,708	1,743	1,604	1,650	-2.65%	207,400	-	-23.11%	-	-
07/28	1,781	1,781	1,682	1,695	-7.58%	113,400	-	-22.39%	-	-
07/27	1,820	1,843	1,760	1,834	+1.05%	89,900	-	-17.39%	-	-
07/24	1,855	1,871	1,795	1,815	-4.07%	69,000	-	-19.01%	-	-
07/23	1,936	1,945	1,876	1,892	-0.21%	90,800	-	-16.36%	-	-
07/22	1,951	1,957	1,886	1,896	+1.23%	80,200	-	-16.91%	-	-
07/21	1,878	1,890	1,797	1,873	+3.71%	104,000	-	-18.46%	-	-
07/17	1,879	1,879	1,741	1,806	-5.45%	187,500	-	-22.12%	-	-
07/16	2,033	2,080	1,884	1,910	-7.37%	203,000	-	-18.27%	-	-
07/15	2,066	2,082	2,003	2,062	+1.18%	100,900	-	-12.37%	-	-
07/14	2,057	2,080	2,000	2,038	-1.59%	144,200	-	-13.75%	-	-
07/13	2,171	2,205	2,040	2,071	-4.61%	144,700	-	-12.95%	-	-
07/10	2,225	2,303	2,165	2,171	-0.18%	95,900	-	-9.5%	-	-
07/09	2,168	2,218	2,131	2,175	+2.06%	75,300	-	-10.2%	-	-
07/08	2,164	2,226	2,107	2,131	-3.31%	83,400	-	-12.95%	-	-
07/07	2,284	2,318	2,179	2,204	-3.5%	90,400	-	-10.95%	-	-
07/06	2,425	2,450	2,272	2,284	-6.55%	106,700	-	-8.68%	-	-
07/03	2,380	2,444	2,295	2,444	0%	97,900	-	-2.82%	-	-
07/02	2,453	2,505	2,420	2,444	-2.36%	92,500	-	-3.36%	-	-
07/01	2,629	2,685	2,489	2,503	-2.95%	120,200	-	-1.73%	-	-
06/30	2,551	2,640	2,410	2,579	+5.22%	123,300	-	+1.18%	-	-
06/29	2,628	2,640	2,380	2,451	-6.13%	172,900	-	-3.84%	-	-
06/26	2,635	2,750	2,589	2,611	+1.01%	175,800	-	+2.27%	-	-
06/25	2,675	2,714	2,550	2,585	+2.38%	81,500	-	+1.25%	-	-
06/24	2,551	2,728	2,472	2,525	-2.92%	188,400	-	-0.98%	-	-
06/23	2,578	2,744	2,501	2,601	+0.7%	182,200	-	+2.12%	-	-
06/22	2,367	2,630	2,345	2,583	+9.13%	182,100	-	+1.61%	-	-
06/19	2,419	2,427	2,351	2,367	+0.72%	84,700	-	-6.92%	-	-
06/18	2,375	2,446	2,345	2,350	-1.67%	119,900	-	-7.63%	-	-
06/17	2,275	2,390	2,244	2,390	+5.05%	100,300	-	-6.13%	-	-
06/16	2,401	2,403	2,270	2,275	-5.44%	85,600	-	-10.54%	-	-
06/15	2,374	2,417	2,310	2,406	+5.8%	98,400	-	-5.5%	-	-
06/12	2,320	2,353	2,224	2,274	-0.66%	110,900	-	-10.54%	-	-
06/11	2,273	2,321	2,216	2,289	-1.46%	110,300	-	-9.78%	-	-
06/10	2,384	2,400	2,282	2,323	-4.52%	215,800	-	-8.07%	-	-
06/09	2,602	2,620	2,380	2,433	-5.51%	224,600	-	-3.18%	-	-
06/08	2,634	2,671	2,504	2,575	-6.36%	170,200	-	+3.21%	-	-
06/05	2,730	2,778	2,640	2,750	-2.48%	111,300	-	+11.34%	-	-
06/04	2,779	2,861	2,737	2,820	+0.46%	112,000	-	+15.72%	-	-
06/03	2,880	2,954	2,738	2,807	-1.61%	248,800	-	+16.96%	-	-
06/02	2,629	2,872	2,583	2,853	+8.64%	258,300	-	+20.69%	-	-
06/01	2,750	2,799	2,571	2,626	-6.71%	321,300	-	+12.7%	-	-
05/29	2,938	2,990	2,797	2,815	-2.76%	430,300	-	+21.91%	-	-
05/28	2,500	2,986	2,422	2,895	+14.16%	671,700	-	+27.09%	-	-
05/27	2,637	2,647	2,519	2,536	-1.97%	112,400	-	+13.11%	-	-
05/26	2,611	2,676	2,561	2,587	+1.69%	124,300	-	+16.58%	-	-
05/25	2,652	2,676	2,534	2,544	-2.3%	122,300	-	+16.01%	-	-
05/22	2,575	2,620	2,532	2,604	+3.13%	94,400	-	+19.94%	-	-
05/21	2,496	2,662	2,471	2,525	+3.23%	118,900	-	+17.83%	-	-
05/20	2,450	2,482	2,364	2,446	-1.41%	82,200	-	+15.65%	-	-
05/19	2,650	2,650	2,448	2,481	-5.02%	98,400	-	+18.76%	-	-
05/18	2,419	2,612	2,383	2,612	+9.29%	130,500	-	+26.55%	-	-
05/15	2,416	2,564	2,355	2,390	+0.08%	134,300	-	+17.73%	-	-
05/14	2,350	2,455	2,338	2,388	+2.93%	81,700	-	+19.28%	-	-
05/13	2,299	2,354	2,245	2,320	-0.98%	87,100	-	+17.59%	-	-
05/12	2,401	2,464	2,322	2,343	+1.52%	143,400	-	+20.46%	-	-
05/11	2,329	2,424	2,262	2,308	+7.1%	171,500	-	+20.4%	-	-

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
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	196億2474万	88億1725万	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
2026年 3月期	1,803 9/25	919 4/7	218,100 6/16	208億3222万	106億1830万	163億3322万 3/31
最新	2,000 2026/10/2		89,200	231億840万

トレックス・セミコンダクター（6616）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート