| 2024 |
| 02/27 | 3,645 | 3,730 | 3,610 | 3,700 | +1.65% | 55,600 | 926億5735万 | +10.58% |
| 02/26 | 3,630 | 3,760 | 3,590 | 3,640 | +0.41% | 76,300 | 911億5480万 | +9.41% |
| 02/22 | 3,680 | 3,680 | 3,555 | 3,625 | +1.54% | 42,800 | 907億7916万 | +9.62% |
| 02/21 | 3,640 | 3,640 | 3,515 | 3,570 | -3.25% | 75,300 | 894億182万 | +8.58% |
| 02/20 | 3,650 | 3,710 | 3,620 | 3,690 | +4.38% | 85,900 | 924億692万 | +12.78% |
| 02/19 | 3,445 | 3,550 | 3,405 | 3,535 | +4.12% | 72,400 | 885億2533万 | +8.6% |
| 02/16 | 3,320 | 3,410 | 3,305 | 3,395 | +3.66% | 45,400 | 850億1938万 | +4.72% |
| 02/15 | 3,310 | 3,350 | 3,265 | 3,275 | -0.61% | 59,400 | 820億1427万 | +1.11% |
| 02/14 | 3,235 | 3,295 | 3,220 | 3,295 | +1.23% | 28,000 | 825億1512万 | +1.79% |
| 02/13 | 3,210 | 3,280 | 3,195 | 3,255 | +2.68% | 42,500 | 815億1342万 | +0.74% |
| 02/09 | 3,205 | 3,275 | 3,150 | 3,170 | -1.86% | 47,800 | 793億8481万 | -1.64% |
| 02/08 | 3,240 | 3,260 | 3,185 | 3,230 | 0% | 33,000 | 808億8736万 | +0.16% |
| 02/07 | 3,260 | 3,270 | 3,230 | 3,230 | -1.22% | 29,300 | 808億8736万 | +0.19% |
| 02/06 | 3,295 | 3,295 | 3,230 | 3,270 | -0.3% | 26,200 | 818億8906万 | +1.49% |
| 02/05 | 3,300 | 3,300 | 3,220 | 3,280 | -0.61% | 39,200 | 821億3949万 | +1.86% |
| 02/02 | 3,280 | 3,325 | 3,255 | 3,300 | +0.76% | 53,200 | 826億4034万 | +2.61% |
| 02/01 | 3,280 | 3,310 | 3,260 | 3,275 | -0.76% | 33,200 | 820億1427万 | +1.96% |
| 01/31 | 3,245 | 3,300 | 3,205 | 3,300 | +1.69% | 37,900 | 826億4034万 | +2.87% |
| 01/30 | 3,235 | 3,270 | 3,215 | 3,245 | +0.31% | 32,800 | 812億6300万 | +1.28% |
| 01/29 | 3,245 | 3,265 | 3,195 | 3,235 | +1.57% | 41,800 | 810億1257万 | +1% |
| 01/26 | 3,170 | 3,245 | 3,155 | 3,185 | -0.16% | 48,100 | 797億6045万 | -0.47% |
| 01/25 | 3,210 | 3,235 | 3,180 | 3,190 | -0.31% | 29,000 | 798億8566万 | -0.19% |
| 01/24 | 3,260 | 3,285 | 3,170 | 3,200 | -1.84% | 53,100 | 801億3608万 | +0.31% |
| 01/23 | 3,290 | 3,290 | 3,235 | 3,260 | -0.91% | 42,900 | 816億3864万 | +2.19% |
| 01/22 | 3,270 | 3,295 | 3,240 | 3,290 | +1.39% | 34,600 | 823億8991万 | +3.3% |
| 01/19 | 3,120 | 3,260 | 3,120 | 3,245 | +3.51% | 68,800 | 812億6300万 | +2.08% |
| 01/18 | 3,135 | 3,155 | 3,105 | 3,135 | 0% | 39,100 | 785億832万 | -1.45% |
| 01/17 | 3,200 | 3,250 | 3,135 | 3,135 | -1.57% | 60,100 | 785億832万 | -1.63% |
| 01/16 | 3,260 | 3,310 | 3,185 | 3,185 | -2.3% | 43,000 | 797億6045万 | -0.44% |
| 01/15 | 3,200 | 3,280 | 3,155 | 3,260 | +1.88% | 40,300 | 816億3864万 | +1.49% |
| 01/12 | 3,335 | 3,350 | 3,160 | 3,200 | -3.61% | 67,200 | 801億3608万 | -0.59% |
| 01/11 | 3,240 | 3,340 | 3,195 | 3,320 | +2.95% | 95,400 | 831億4119万 | +2.72% |
| 01/10 | 3,200 | 3,235 | 3,150 | 3,225 | +2.38% | 57,600 | 807億6215万 | -0.4% |
| 01/09 | 3,135 | 3,200 | 3,120 | 3,150 | +2.61% | 73,700 | 788億8396万 | -3.11% |
| 01/05 | 3,220 | 3,220 | 3,070 | 3,070 | -4.36% | 103,900 | 768億8056万 | -6.12% |
| 01/04 | 3,140 | 3,225 | 3,110 | 3,210 | +0.47% | 42,300 | 803億8651万 | -2.61% |
| 2023 |
| 12/29 | 3,200 | 3,230 | 3,170 | 3,195 | -0.16% | 37,900 | 800億1087万 | -3.65% |
| 12/28 | 3,215 | 3,230 | 3,180 | 3,200 | -0.47% | 41,700 | 801億3608万 | -4.19% |
| 12/27 | 3,185 | 3,235 | 3,185 | 3,215 | +1.58% | 38,000 | 805億1172万 | -4.4% |
| 12/26 | 3,215 | 3,255 | 3,165 | 3,165 | -1.71% | 54,200 | 792億5960万 | -6.53% |
| 12/25 | 3,175 | 3,225 | 3,160 | 3,220 | +2.06% | 28,100 | 806億3694万 | -5.79% |
| 12/22 | 3,220 | 3,225 | 3,155 | 3,155 | -1.41% | 32,800 | 790億917万 | -8.5% |
| 12/21 | 3,195 | 3,240 | 3,150 | 3,200 | -0.93% | 60,700 | 801億3608万 | -7.91% |
| 12/20 | 3,185 | 3,285 | 3,185 | 3,230 | +1.89% | 77,900 | 808億8736万 | -7.79% |
| 12/19 | 3,050 | 3,170 | 3,050 | 3,170 | +2.92% | 67,200 | 793億8481万 | -10.15% |
| 12/18 | 3,025 | 3,095 | 2,997 | 3,080 | +1.15% | 57,900 | 771億3098万 | -13.39% |
| 12/15 | 3,195 | 3,225 | 3,040 | 3,045 | -4.69% | 111,900 | 762億5449万 | -15.13% |
| 12/14 | 3,150 | 3,245 | 3,140 | 3,195 | +2.08% | 101,300 | 800億1087万 | -11.81% |
| 12/13 | 3,100 | 3,165 | 3,080 | 3,130 | -0.16% | 88,000 | 783億8311万 | -14.15% |
| 12/12 | 3,320 | 3,325 | 3,110 | 3,135 | -5.29% | 150,100 | 785億832万 | -14.65% |
| 12/11 | 3,500 | 3,605 | 3,260 | 3,310 | +1.38% | 371,100 | 828億9076万 | -10.47% |
| 12/08 | （IR情報）15:10 2024年7月期第1四半期決算短信〔日本基準〕(連結) |
| 12/08 | 3,305 | 3,370 | 3,220 | 3,265 | -5.22% | 156,400 | 817億6385万 | -11.92% |
| 12/07 | 3,500 | 3,530 | 3,410 | 3,445 | -1.57% | 113,100 | 862億7150万 | -7.39% |
| 12/06 | 3,455 | 3,515 | 3,455 | 3,500 | +1.45% | 58,200 | 876億4884万 | -6.12% |
| 12/05 | 3,500 | 3,570 | 3,450 | 3,450 | -1.85% | 71,200 | 863億9672万 | -7.61% |
| 12/04 | 3,530 | 3,550 | 3,475 | 3,515 | +1.44% | 60,500 | 880億2448万 | -6.04% |
| 12/01 | 3,570 | 3,580 | 3,435 | 3,465 | -2.94% | 93,900 | 867億7235万 | -7.45% |
| 11/30 | 3,635 | 3,665 | 3,545 | 3,570 | -1.11% | 288,000 | 894億182万 | -4.88% |
| 11/29 | 3,710 | 3,730 | 3,610 | 3,610 | -3.35% | 83,600 | 904億352万 | -3.84% |
| 11/28 | 3,745 | 3,830 | 3,725 | 3,735 | +0.81% | 84,300 | 935億3384万 | -0.45% |
| 11/27 | 3,835 | 3,835 | 3,705 | 3,705 | -1.98% | 55,300 | 927億8256万 | -1.12% |
| 11/24 | （IR情報）15:00 複数ネットショップ一元管理クラウドサービス「CROSS MALL」、ANAグループが運営するインターネットショッピングモール「ANA Mall」と連携 |
| 11/24 | 3,850 | 3,870 | 3,770 | 3,780 | 0% | 47,300 | 946億6075万 | +0.96% |
| 11/22 | 3,795 | 3,845 | 3,750 | 3,780 | -0.66% | 51,600 | 946億6075万 | +1.07% |
| 11/21 | 3,940 | 3,950 | 3,715 | 3,805 | -3.91% | 93,500 | 952億8681万 | +1.82% |
| 11/20 | 3,985 | 4,040 | 3,955 | 3,960 | -0.13% | 65,300 | 991億6841万 | +6.11% |
| 11/17 | 3,845 | 3,970 | 3,845 | 3,965 | +3.52% | 39,800 | 992億9362万 | +6.44% |
| 11/16 | 3,880 | 3,880 | 3,810 | 3,830 | -1.79% | 44,900 | 959億1288万 | +2.9% |
| 11/15 | 3,890 | 3,965 | 3,865 | 3,900 | +1.17% | 62,700 | 976億6585万 | +5.06% |
| 11/14 | 3,865 | 3,890 | 3,835 | 3,855 | -0.26% | 31,500 | 965億3894万 | +4.13% |
| 11/13 | 3,915 | 3,915 | 3,820 | 3,865 | -0.77% | 28,600 | 967億8937万 | +4.63% |
| 11/10 | 3,940 | 3,995 | 3,850 | 3,895 | -0.51% | 49,600 | 975億4064万 | +5.61% |
| 11/09 | 3,775 | 3,925 | 3,750 | 3,915 | +3.71% | 50,700 | 980億4149万 | +6.41% |
| 11/08 | 3,840 | 3,875 | 3,750 | 3,775 | -0.79% | 72,100 | 945億3554万 | +2.75% |
| 11/07 | 3,690 | 3,810 | 3,680 | 3,805 | +1.87% | 45,300 | 952億8681万 | +3.54% |
| 11/06 | 3,615 | 3,735 | 3,615 | 3,735 | +5.36% | 80,700 | 935億3384万 | +1.55% |
| 11/02 | 3,620 | 3,620 | 3,520 | 3,545 | -1.25% | 59,600 | 887億7576万 | -3.83% |
| 11/01 | 3,730 | 3,740 | 3,590 | 3,590 | -1.91% | 49,000 | 899億267万 | -3.03% |
| 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% |
