| 2023 |
| 10/31 | 3,640 | 3,695 | 3,620 | 3,660 | +0.55% | 45,000 | 916億5565万 | -1.51% |
| 10/30 | 3,630 | 3,680 | 3,625 | 3,640 | +0.41% | 34,800 | 911億5480万 | -2.18% |
| 10/27 | 3,565 | 3,660 | 3,550 | 3,625 | +0.83% | 32,100 | 907億7916万 | -2.55% |
| 10/26 | 3,605 | 3,620 | 3,575 | 3,595 | -2.18% | 30,600 | 900億2788万 | -3.23% |
| 10/25 | （IR情報）15:00 アイル、独立行政法人日本学生支援機構が発行する「ソーシャルボンド」に投資 |
| 10/25 | 3,610 | 3,740 | 3,595 | 3,675 | +2.08% | 47,000 | 920億3129万 | -1.08% |
| 10/24 | （IR情報）15:00 アイル提供の販売・在庫管理システム「アラジンオフィス」が、債権管理・入金消込システム「V-ONEクラウド」と連携 |
| 10/24 | 3,600 | 3,610 | 3,435 | 3,600 | +1.12% | 61,900 | 901億5310万 | -3.1% |
| 10/23 | 3,580 | 3,590 | 3,520 | 3,560 | -1.39% | 54,300 | 891億5139万 | -4.25% |
| 10/20 | 3,600 | 3,635 | 3,525 | 3,610 | -0.55% | 61,800 | 904億352万 | -3.09% |
| 10/19 | 3,615 | 3,730 | 3,615 | 3,630 | -1.63% | 56,900 | 909億437万 | -2.58% |
| 10/18 | 3,690 | 3,695 | 3,625 | 3,690 | -0.27% | 37,400 | 924億692万 | -0.73% |
| 10/17 | 3,715 | 3,780 | 3,670 | 3,700 | +0.27% | 36,200 | 926億5735万 | -0.03% |
| 10/16 | 3,730 | 3,790 | 3,645 | 3,690 | -2.25% | 117,600 | 924億692万 | +0.68% |
| 10/13 | 3,820 | 3,885 | 3,775 | 3,775 | -2.96% | 93,400 | 945億3554万 | +3.88% |
| 10/12 | 3,555 | 3,910 | 3,545 | 3,890 | +8.81% | 143,100 | 974億1543万 | +8.09% |
| 10/11 | 3,665 | 3,665 | 3,510 | 3,575 | -2.46% | 79,100 | 895億2703万 | +0.45% |
| 10/10 | 3,670 | 3,715 | 3,640 | 3,665 | +0.69% | 60,700 | 917億8086万 | +3.79% |
| 10/06 | 3,710 | 3,755 | 3,615 | 3,640 | -2.15% | 54,400 | 911億5480万 | +4.09% |
| 10/05 | 3,670 | 3,720 | 3,635 | 3,720 | +1.64% | 57,300 | 931億5820万 | +7.42% |
| 10/04 | 3,670 | 3,725 | 3,620 | 3,660 | -3.94% | 78,600 | 916億5565万 | +6.95% |
| 10/03 | 3,785 | 3,880 | 3,765 | 3,810 | +0.66% | 94,900 | 954億1203万 | +12.66% |
| 10/02 | 3,810 | 3,860 | 3,770 | 3,785 | -2.45% | 86,500 | 947億8596万 | +13.49% |
| 09/29 | 3,990 | 4,075 | 3,875 | 3,880 | -1.65% | 71,100 | 971億6500万 | +17.97% |
| 09/28 | 3,910 | 3,990 | 3,890 | 3,945 | -0.13% | 80,400 | 987億9277万 | +21.76% |
| 09/27 | 3,875 | 3,990 | 3,830 | 3,950 | +0.38% | 151,800 | 989億1798万 | +23.9% |
| 09/26 | 3,985 | 4,050 | 3,885 | 3,935 | +4.24% | 143,800 | 985億4234万 | +25.6% |
| 09/25 | 3,720 | 3,785 | 3,640 | 3,775 | +4.14% | 66,900 | 945億3554万 | +22.6% |
| 09/22 | 3,625 | 3,665 | 3,470 | 3,625 | +4.02% | 102,600 | 907億7916万 | +19.64% |
| 09/21 | 3,580 | 3,580 | 3,480 | 3,485 | -3.6% | 58,900 | 872億7321万 | +16.67% |
| 09/20 | 3,655 | 3,695 | 3,595 | 3,615 | -1.09% | 63,800 | 905億2873万 | +22.38% |
| 09/19 | 3,670 | 3,695 | 3,580 | 3,655 | -0.68% | 100,500 | 915億3043万 | +25.43% |
| 09/15 | 3,780 | 3,825 | 3,645 | 3,680 | -1.74% | 130,300 | 921億5650万 | +28.18% |
| 09/14 | 3,675 | 3,765 | 3,660 | 3,745 | +3.31% | 169,800 | 937億8426万 | +32.52% |
| 09/13 | 3,390 | 3,630 | 3,390 | 3,625 | +6.62% | 247,500 | 907億7916万 | +30.49% |
| 09/12 | 3,360 | 3,465 | 3,205 | 3,400 | +3.03% | 388,700 | 851億4459万 | +24.41% |
| 09/11 | 3,240 | 3,300 | 3,140 | 3,300 | +17.94% | 794,100 | 826億4034万 | +22.36% |
| 09/08 | （IR情報）15:10 支配株主等に関する事項について |
| 09/08 | （IR情報）15:10 中期経営計画(2024年7月期～2026年7月期)策定に関するお知らせ |
| 09/08 | （IR情報）15:10 役員及び執行役員人事に関するお知らせ |
| 09/08 | （IR情報）15:10 剰余金の配当に関するお知らせ |
| 09/08 | （IR情報）15:10 2023年7月期決算短信〔日本基準〕(連結) |
| 09/08 | 2,876 | 2,895 | 2,790 | 2,798 | -3.68% | 173,300 | 700億6899万 | +4.99% |
| 09/07 | 2,911 | 2,960 | 2,875 | 2,905 | +0.03% | 121,800 | 727億4854万 | +9.58% |
| 09/06 | 2,950 | 2,970 | 2,891 | 2,904 | +0.14% | 77,900 | 727億2350万 | +10.21% |
| 09/05 | 2,860 | 2,912 | 2,835 | 2,900 | +1.19% | 59,100 | 726億2333万 | +10.6% |
| 09/04 | 2,898 | 2,926 | 2,844 | 2,866 | +1.24% | 72,500 | 717億7188万 | +9.81% |
| 09/01 | 2,772 | 2,841 | 2,771 | 2,831 | +2.17% | 63,900 | 708億9539万 | +8.97% |
| 08/31 | 2,717 | 2,778 | 2,717 | 2,771 | +2.25% | 36,500 | 693億9284万 | +7.03% |
| 08/30 | 2,705 | 2,744 | 2,680 | 2,710 | +2.07% | 61,700 | 678億6525万 | +4.96% |
| 08/29 | 2,640 | 2,676 | 2,640 | 2,655 | +0.57% | 23,400 | 664億8791万 | +2.91% |
| 08/28 | 2,682 | 2,682 | 2,627 | 2,640 | +0.3% | 27,000 | 661億1227万 | +2.37% |
| 08/25 | 2,581 | 2,640 | 2,567 | 2,632 | -0.45% | 31,600 | 659億1193万 | +2.13% |
| 08/24 | 2,668 | 2,688 | 2,644 | 2,644 | -0.15% | 26,700 | 662億1244万 | +2.72% |
| 08/23 | 2,560 | 2,658 | 2,560 | 2,648 | +2.56% | 38,200 | 663億1261万 | +2.91% |
| 08/22 | 2,632 | 2,632 | 2,570 | 2,582 | -0.12% | 26,800 | 646億5980万 | +0.35% |
| 08/21 | 2,545 | 2,602 | 2,545 | 2,585 | +1.37% | 30,300 | 647億3493万 | +0.39% |
| 08/18 | 2,535 | 2,560 | 2,510 | 2,550 | +0.04% | 34,200 | 638億5844万 | -1.09% |
| 08/17 | 2,652 | 2,652 | 2,503 | 2,549 | -4.14% | 69,000 | 638億3340万 | -1.2% |
| 08/16 | 2,590 | 2,673 | 2,579 | 2,659 | +1.96% | 50,700 | 665億8808万 | +2.82% |
| 08/15 | 2,609 | 2,618 | 2,561 | 2,608 | +1.24% | 35,300 | 653億1091万 | +0.81% |
| 08/14 | 2,559 | 2,603 | 2,544 | 2,576 | +0.66% | 42,900 | 645億955万 | -0.69% |
| 08/10 | 2,512 | 2,564 | 2,499 | 2,559 | +0.2% | 40,800 | 640億8382万 | -1.77% |
| 08/09 | 2,510 | 2,566 | 2,480 | 2,554 | +2% | 32,400 | 639億5861万 | -2.48% |
| 08/08 | 2,500 | 2,510 | 2,480 | 2,504 | +0.64% | 34,600 | 627億649万 | -5.01% |
| 08/07 | 2,461 | 2,488 | 2,427 | 2,488 | -0.36% | 60,100 | 623億580万 | -6.29% |
| 08/04 | 2,483 | 2,510 | 2,450 | 2,497 | +1.26% | 47,600 | 625億3119万 | -6.62% |
| 08/03 | 2,452 | 2,499 | 2,438 | 2,466 | -1.28% | 60,200 | 617億5487万 | -8.26% |
| 08/02 | 2,586 | 2,586 | 2,482 | 2,498 | -3.4% | 81,600 | 625億5623万 | -7.55% |
| 08/01 | 2,613 | 2,614 | 2,571 | 2,586 | -0.35% | 35,800 | 647億5997万 | -4.72% |
| 07/31 | 2,588 | 2,601 | 2,569 | 2,595 | +1.09% | 34,200 | 649億8536万 | -4.77% |
| 07/28 | 2,574 | 2,601 | 2,526 | 2,567 | -1.31% | 47,600 | 642億8416万 | -6.25% |
| 07/27 | 2,600 | 2,607 | 2,568 | 2,601 | +0.04% | 34,700 | 651億3561万 | -5.59% |
| 07/26 | （IR情報）15:00 アイル、鉄鋼・非鉄金属業向け販売・在庫・加工管理システム「アラジンオフィス鐵王」をバージョンアップして提供開始 |
| 07/26 | 2,638 | 2,640 | 2,600 | 2,600 | -1.78% | 27,400 | 651億1057万 | -6.2% |
| 07/25 | 2,650 | 2,699 | 2,621 | 2,647 | +0.23% | 50,000 | 662億8757万 | -5.02% |
| 07/24 | 2,580 | 2,641 | 2,574 | 2,641 | +2.44% | 46,700 | 661億3731万 | -5.51% |
| 07/21 | 2,575 | 2,579 | 2,525 | 2,578 | +0.27% | 40,800 | 645億5963万 | -8.16% |
| 07/20 | 2,614 | 2,632 | 2,571 | 2,571 | -1.8% | 48,400 | 643億8433万 | -8.64% |
| 07/19 | 2,648 | 2,658 | 2,600 | 2,618 | -0.65% | 54,400 | 655億6133万 | -7.23% |
| 07/18 | 2,640 | 2,669 | 2,620 | 2,635 | -0.04% | 50,200 | 659億8706万 | -6.82% |
| 07/14 | 2,688 | 2,703 | 2,614 | 2,636 | -1.57% | 38,500 | 660億1210万 | -6.95% |
| 07/13 | 2,610 | 2,678 | 2,562 | 2,678 | +3.04% | 56,300 | 670億6388万 | -5.67% |
| 07/12 | 2,676 | 2,676 | 2,582 | 2,599 | -3.31% | 91,100 | 650億8553万 | -8.9% |
| 07/11 | 2,694 | 2,720 | 2,663 | 2,688 | -0.15% | 75,800 | 673億1431万 | -6.08% |
| 07/10 | 2,759 | 2,759 | 2,686 | 2,692 | -2.99% | 69,400 | 674億1448万 | -6.07% |
| 07/07 | 2,816 | 2,835 | 2,775 | 2,775 | -2.6% | 56,800 | 694億9301万 | -3.24% |
| 07/06 | 2,900 | 2,900 | 2,814 | 2,849 | -2.26% | 51,100 | 713億4616万 | -0.59% |
| 07/05 | 2,950 | 2,961 | 2,906 | 2,915 | -1.92% | 38,400 | 729億9896万 | +1.92% |
| 07/04 | 2,931 | 2,975 | 2,909 | 2,972 | -0.27% | 65,100 | 744億2639万 | +4.32% |
| 07/03 | 3,015 | 3,060 | 2,971 | 2,980 | +0.2% | 96,400 | 746億2673万 | +5% |
| 06/30 | 2,895 | 2,998 | 2,874 | 2,974 | +4.42% | 182,700 | 744億7647万 | +5.27% |
| 06/29 | 2,814 | 2,848 | 2,800 | 2,848 | +1.86% | 86,400 | 713億2111万 | +1.14% |
| 06/28 | 2,852 | 2,852 | 2,765 | 2,796 | -0.32% | 67,900 | 700億1890万 | -0.57% |
| 06/27 | 2,831 | 2,844 | 2,771 | 2,805 | -2.43% | 83,000 | 702億4429万 | -0.18% |
| 06/26 | 2,916 | 2,926 | 2,850 | 2,875 | -1.44% | 55,400 | 719億9726万 | +2.31% |
| 06/23 | 3,005 | 3,040 | 2,898 | 2,917 | -1.98% | 100,800 | 730億4905万 | +3.92% |
| 06/22 | 3,025 | 3,025 | 2,953 | 2,976 | -2.11% | 124,700 | 745億2656万 | +6.17% |
| 06/21 | 2,975 | 3,075 | 2,975 | 3,040 | +2.56% | 113,700 | 761億2928万 | +8.73% |
| 06/20 | 2,863 | 2,964 | 2,854 | 2,964 | +3.46% | 128,300 | 742億2605万 | +6.39% |
| 06/19 | 2,915 | 2,915 | 2,838 | 2,865 | -2.02% | 151,700 | 717億4684万 | +3.02% |
| 06/16 | 2,795 | 2,936 | 2,757 | 2,924 | +5.6% | 239,500 | 732億2435万 | +5.29% |
| 06/15 | 2,755 | 2,835 | 2,750 | 2,769 | +0.73% | 114,200 | 693億4276万 | -0.04% |
| 06/14 | 2,777 | 2,778 | 2,703 | 2,749 | -0.72% | 160,300 | 688億4190万 | -0.79% |
| 06/13 | 2,805 | 2,848 | 2,740 | 2,769 | +0.29% | 172,700 | 693億4276万 | -0.07% |
| 06/12 | 2,802 | 2,853 | 2,761 | 2,761 | -1.36% | 257,000 | 691億4241万 | -0.4% |
| 06/09 | 3,000 | 3,000 | 2,780 | 2,799 | -7.16% | 574,900 | 700億9403万 | +0.97% |
| 06/08 | 3,095 | 3,190 | 2,950 | 3,015 | +6.76% | 771,900 | 755億322万 | +8.69% |
| 06/07 | （IR情報）15:10 2023年7月期第3四半期決算短信〔日本基準〕(連結) |
| 06/01 | （IR情報）15:00 アイル、みずほ銀行とみずほリサーチ＆テクノロジーズによる法人DX支援「みずほデジタルコネクト」に参画 |
