トレックス・セミコンダクター（6616）のイベントチャート

2025/11/05～2026/04/03

イベント情報＆株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
04/03	1,629	1,657	1,624	1,650	+1.35%	19,900	190億6443万	+0.24%
04/02	1,663	1,667	1,608	1,628	-0.73%	17,900	188億1023万	-1.33%
04/01	1,596	1,640	1,575	1,640	+6.36%	26,600	189億4888万	-0.79%
03/31	1,615	1,615	1,542	1,542	-5.05%	37,800	178億1657万	-6.94%
03/30	1,631	1,660	1,591	1,624	-5.36%	37,300	187億6402万	-2.46%
03/27	1,672	1,730	1,635	1,716	+2.02%	38,700	198億2700万	+2.82%
03/26	1,720	1,720	1,662	1,682	-1.12%	22,400	194億3416万	+0.84%
03/25	1,710	1,718	1,673	1,701	+4.36%	68,700	196億5369万	+1.98%
03/24	1,632	1,632	1,584	1,630	+3.43%	25,600	188億3334万	-2.04%
03/23	1,599	1,621	1,535	1,576	-5.8%	68,500	182億941万	-5.4%
03/19	1,690	1,704	1,661	1,673	-1.99%	21,400	193億3017万	+0.06%
03/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 93,328株（0.8%）+0.01%
03/18	1,675	1,737	1,669	1,707	+2.4%	43,600	197億2301万	+2.09%
03/17	1,670	1,681	1,654	1,667	+2.27%	16,900	192億6085万	+0.06%
03/16	1,601	1,637	1,601	1,630	+0.43%	12,300	188億3334万	-1.93%
03/13	1,585	1,626	1,566	1,623	0%	33,700	187億5246万	-2.35%
03/12	1,649	1,670	1,614	1,623	-3.39%	31,300	187億5246万	-1.99%
03/11	1,648	1,718	1,647	1,680	+3.38%	41,700	194億1105万	+1.76%
03/10	1,611	1,650	1,606	1,625	+3.44%	29,100	187億7557万	-0.98%
03/09	1,534	1,600	1,530	1,571	-3.91%	38,100	181億5164万	-3.91%
03/06	1,599	1,642	1,584	1,635	+0.49%	18,200	188億9111万	+0.18%
03/05	1,625	1,657	1,604	1,627	+4.63%	20,100	187億9868万	+0.06%
03/04	1,599	1,601	1,492	1,555	-5.24%	67,000	179億6678万	-4.01%
03/03	1,732	1,735	1,638	1,641	-6.07%	36,200	189億6044万	+1.42%
03/02	（IR情報）16:00 取締役候補者及び新執行体制のお知らせ
03/02	1,720	1,751	1,695	1,747	-0.63%	21,700	201億8518万	+8.24%
02/27	1,720	1,759	1,704	1,758	+0.57%	26,700	203億1228万	+9.33%
02/26	1,719	1,760	1,695	1,748	+2.7%	36,100	201億9674万	+9.39%
02/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 91,642株（0.79%）-0.02%
02/25	1,740	1,754	1,702	1,702	-1.73%	25,800	196億6524万	+7.11%
02/24	1,752	1,770	1,722	1,732	-0.46%	27,700	200億1187万	+9.41%
02/20	1,703	1,752	1,700	1,740	+0.35%	40,300	201億430万	+10.27%
02/19	1,694	1,743	1,690	1,734	+2.85%	34,700	200億3498万	+10.45%
02/18	1,699	1,711	1,686	1,686	-0.47%	28,700	194億8038万	+8.01%
02/17	1,605	1,708	1,591	1,694	+5.55%	58,900	195億7281万	+9.01%
02/16	1,700	1,700	1,577	1,605	-3.95%	85,500	185億4449万	+3.88%
02/13	（IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	（IR情報）16:00 2026年3月期第3四半期決算説明資料
02/13	1,711	1,718	1,670	1,671	-3.86%	53,100	193億706万	+8.58%
02/12	1,690	1,738	1,656	1,738	+5.33%	55,000	200億8119万	+13.67%
02/10	1,666	1,680	1,645	1,650	+4.63%	56,300	190億6443万	+8.77%
02/09	（IR情報）16:00 2026年3月期通期業績予想の修正に関するお知らせ
02/09	1,600	1,600	1,560	1,577	+0.9%	27,700	182億2097万	+4.51%
02/06	1,622	1,622	1,528	1,563	-3.7%	51,000	180億5921万	+3.99%
02/06	（空売り報告）GOLDMAN SACHS INTERNATIONAL 94,442株（0.81%）+0.1%
02/05	1,579	1,664	1,554	1,623	+9.51%	123,200	187億5246万	+8.2%
02/04	1,485	1,498	1,465	1,482	-0.34%	20,700	171億2332万	-0.74%
02/03	1,465	1,487	1,465	1,487	+2.98%	18,000	171億8109万	-0.27%
02/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 83,042株（0.71%）+0.09%
02/02	1,497	1,510	1,440	1,444	-2.1%	37,400	166億8426万	-2.96%
01/30	1,480	1,481	1,460	1,475	-0.34%	20,500	170億4244万	-0.81%
01/29	1,475	1,486	1,465	1,480	0%	23,900	171億21万	-0.27%
01/28	1,481	1,486	1,464	1,480	-0.34%	23,900	171億21万	0%
01/27	1,489	1,499	1,481	1,485	-0.8%	13,100	171億5798万	+0.54%
01/26	1,530	1,539	1,490	1,497	-4.04%	47,300	172億9663万	+1.56%
01/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 72,342株（0.62%）+0.1%
01/23	1,590	1,597	1,559	1,560	-1.89%	21,200	180億2455万	+6.12%
01/22	1,527	1,591	1,516	1,590	+5.79%	26,800	183億7117万	+8.53%
01/21	1,513	1,526	1,493	1,503	-1.7%	25,000	173億6596万	+3.16%
01/20	1,551	1,585	1,517	1,529	-1.42%	66,200	176億6637万	+5.3%
01/19	1,598	1,598	1,515	1,551	-2.82%	38,500	179億2056万	+7.04%
01/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 60,842株（0.52%）再IN
01/16	1,548	1,596	1,548	1,596	+3.3%	25,800	184億4050万	+10.3%
01/15	1,525	1,545	1,516	1,545	+2.12%	14,200	178億5123万	+7.07%
01/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 56,542株（0.48%）-0.02%義務消失
01/14	1,513	1,525	1,496	1,513	+0.27%	27,200	174億8150万	+5%
01/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 58,042株（0.5%）再IN
01/13	1,514	1,514	1,489	1,509	+2.37%	22,600	174億3528万	+4.79%
01/09	1,446	1,518	1,446	1,474	+1.94%	60,600	170億3089万	+2.43%
01/08	1,446	1,470	1,443	1,446	+0.77%	12,000	167億737万	+0.49%
01/07	1,440	1,460	1,435	1,435	-0.35%	18,800	165億8027万	-0.49%
01/06	1,449	1,450	1,436	1,440	+0.56%	11,500	166億3804万	-0.35%
01/06	（空売り報告）GOLDMAN SACHS INTERNATIONAL 57,642株（0.49%）-0.01%義務消失
01/05	1,460	1,465	1,431	1,432	-0.9%	23,900	165億4561万	-1.1%
2025
12/30	1,482	1,482	1,445	1,445	-1.7%	20,500	166億9581万	-0.41%
12/29	1,484	1,484	1,446	1,470	+0.41%	33,200	169億8467万	+1.17%
12/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 57,842株（0.5%）再IN
12/26	1,420	1,486	1,420	1,464	+2.74%	51,100	169億1534万	+0.62%
12/25	（5%ルール）カナメ・キャピタル・エルピー(Kaname Capital,L.P.)（13.49%）
12/25	1,431	1,435	1,412	1,425	+0.42%	29,600	164億6473万	-2.33%
12/24	1,407	1,419	1,400	1,419	+0.85%	38,400	163億9540万	-2.94%
12/23	1,399	1,410	1,399	1,407	+0.64%	15,700	162億5675万	-3.96%
12/22	1,404	1,422	1,395	1,398	+0.07%	19,700	161億5277万	-5.03%
12/19	1,399	1,408	1,391	1,397	-0.14%	18,100	161億4121万	-5.42%
12/18	1,399	1,408	1,380	1,399	-0.14%	25,200	161億6432万	-5.66%
12/17	1,413	1,418	1,401	1,401	-0.85%	8,400	161億8743万	-5.91%
12/17	（空売り報告）Barclays Capital Securities Ltd 57,637株（0.49%）-0.01%義務消失
12/16	1,420	1,420	1,391	1,413	-0.49%	28,800	163億2608万	-5.61%
12/16	（空売り報告）Barclays Capital Securities Ltd 57,937株（0.5%）再IN
12/15	1,375	1,420	1,375	1,420	+2.68%	29,400	164億696万	-5.59%
12/12	1,412	1,420	1,377	1,383	-1.14%	30,500	159億7945万	-8.47%
12/11	1,445	1,453	1,399	1,399	-3.72%	29,000	161億6432万	-7.96%
12/10	1,481	1,504	1,438	1,453	-2.15%	38,800	167億8825万	-4.97%
12/09	1,503	1,519	1,479	1,485	-1.46%	23,600	171億5798万	-3.32%
12/08	1,505	1,508	1,492	1,507	+1.41%	14,200	174億1217万	-2.14%
12/05	1,496	1,506	1,486	1,486	-0.67%	6,600	171億6954万	-3.63%
12/04	1,485	1,518	1,485	1,496	+0.67%	13,800	172億8508万	-2.98%
12/03	1,479	1,500	1,479	1,486	+0.34%	9,200	171億6954万	-3.51%
12/03	（空売り報告）Barclays Capital Securities Ltd 57,437株（0.49%）-0.01%義務消失
12/02	1,501	1,510	1,480	1,481	-1.27%	9,400	171億1177万	-4.02%
12/02	（空売り報告）Barclays Capital Securities Ltd 58,337株（0.5%）再IN
12/01	1,520	1,520	1,487	1,500	-1.32%	23,800	173億3130万	-2.91%
11/28	1,521	1,528	1,512	1,520	+0.33%	12,000	175億6238万	-1.68%
11/27	1,500	1,520	1,495	1,515	+0.8%	13,400	175億461万	-2.13%
11/27	（空売り報告）Barclays Capital Securities Ltd 57,437株（0.49%）-0.02%義務消失
11/26	1,510	1,530	1,493	1,503	-0.46%	19,700	173億6596万	-3.03%
11/26	（空売り報告）Barclays Capital Securities Ltd 59,137株（0.51%）再IN
11/25	1,547	1,547	1,510	1,510	+0.2%	17,100	174億4684万	-2.64%
11/25	（空売り報告）Barclays Capital Securities Ltd 57,737株（0.49%）-0.01%義務消失
11/21	1,520	1,534	1,498	1,507	-3.71%	24,300	174億1217万	-2.84%
11/21	（空売り報告）Barclays Capital Securities Ltd 58,237株（0.5%）再IN
11/20	1,523	1,576	1,521	1,565	+4.68%	18,800	180億8232万	+0.71%
11/19	（IR情報）15:45 2026年3月期第2四半期決算説明資料
11/19	1,502	1,523	1,471	1,495	-0.86%	22,000	172億7352万	-3.8%
11/18	1,558	1,582	1,503	1,508	-3.4%	23,700	174億2373万	-3.15%
11/17	（IR情報）16:00 連結子会社の異動(持分譲渡)に関する譲渡契約締結のお知らせ
11/17	1,648	1,648	1,561	1,561	+1.69%	35,900	180億3610万	0%
11/14	（IR情報）16:00 2026年3月期通期業績予想の修正に関するお知らせ
11/14	（IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/14	1,545	1,552	1,524	1,535	-0.65%	16,200	177億3569万	-1.79%
11/13	1,542	1,556	1,521	1,545	-0.71%	11,700	178億5123万	-1.53%
11/13	（空売り報告）Barclays Capital Securities Ltd 49,337株（0.42%）-0.15%義務消失
11/12	1,564	1,564	1,516	1,556	-2.08%	20,100	179億7833万	-1.21%
11/11	1,587	1,594	1,568	1,589	+0.25%	7,900	183億5962万	+0.44%
11/10	1,595	1,625	1,585	1,585	-0.5%	11,700	183億1340万	-0.06%
11/07	1,602	1,607	1,573	1,593	-1.36%	18,200	184億584万	+0.19%
11/06	1,612	1,633	1,597	1,615	-0.25%	15,900	186億6003万	+1.51%
11/05	1,648	1,648	1,597	1,619	-0.86%	29,400	187億624万	+1.63%
10/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 35,998株（0.31%）-0.79%義務消失

トレックス・セミコンダクター（6616）のイベントチャート

2025/11/05～2026/04/03

イベント情報＆株価推移

開示資料

決算

株式

チャート